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 | ₩25,827 | ₩26,152 | ₩23,284 | ₩23,411 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,777 | ₩27,018 | ₩24,181 | ₩25,117 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,168 | ₩30,082 | ₩28,075 | ₩28,891 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,661 | ₩31,715 | ₩30,229 | ₩30,524 | -3.59% | 130만 |
| 2026.10.05 | ₩31,581 | ₩32,116 | ₩30,002 | ₩30,564 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,380 | ₩33,680 | ₩30,698 | ₩31,474 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,851 | ₩29,574 | ₩27,720 | ₩28,637 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,145 | ₩29,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,115 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,342 | ₩30,310 | ₩27,713 | ₩28,904 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,608 | ₩31,982 | ₩26,105 | ₩27,018 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,444 | ₩35,796 | ₩32,630 | ₩32,758 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩34,966 | ₩36,398 | ₩31,273 | ₩31,929 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,469 | ₩38,927 | ₩36,058 | ₩37,857 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,846 | ₩38,339 | ₩34,794 | ₩37,964 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩30,069 | ₩36,010 | ₩30,030 | ₩35,796 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,492 | ₩26,656 | ₩23,993 | ₩26,616 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,181 | ₩25,024 | ₩23,164 | ₩24,689 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,665 | ₩22,575 | ₩20,507 | ₩21,130 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,795 | ₩22,655 | ₩20,541 | ₩20,742 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,768 | ₩22,188 | ₩20,099 | ₩20,247 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,913 | ₩25,679 | ₩22,964 | ₩25,225 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,936 | ₩23,956 | ₩22,655 | ₩23,271 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,662 | ₩27,178 | ₩24,662 | ₩25,225 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,569 | ₩25,827 | ₩23,449 | ₩24,676 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,401 | ₩23,565 | ₩22,175 | ₩23,003 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,537 | ₩21,601 | ₩18,467 | ₩21,304 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,945 | ₩20,247 | ₩19,122 | ₩20,059 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,885 | ₩20,247 | ₩19,096 | ₩19,992 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,862 | ₩21,585 | ₩20,661 | ₩21,277 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,150 | ₩23,150 | ₩20,768 | ₩20,835 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,261 | ₩26,094 | ₩22,816 | ₩23,827 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩21,049 | ₩23,431 | ₩20,916 | ₩23,137 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,919 | ₩22,562 | ₩21,304 | ₩21,451 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,648 | ₩21,250 | ₩19,939 | ₩20,956 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,364 | ₩24,087 | ₩21,638 | ₩21,799 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,441 | ₩23,244 | ₩21,732 | ₩23,177 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,194 | ₩26,322 | ₩21,491 | ₩22,950 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,636 | ₩24,756 | ₩22,551 | ₩23,672 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,162 | ₩30,524 | ₩27,312 | ₩27,432 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,630 | ₩29,507 | ₩28,102 | ₩29,065 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,777 | ₩31,233 | ₩26,375 | ₩28,985 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,092 | ₩29,293 | ₩26,523 | ₩27,513 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,566 | ₩27,834 | ₩26,282 | ₩26,924 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩30,015 | ₩30,015 | ₩26,656 | ₩26,897 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,213 | ₩33,427 | ₩28,302 | ₩29,909 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,777 | ₩32,638 | ₩26,630 | ₩30,791 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,623 | ₩29,788 | ₩27,117 | ₩28,209 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,689 | ₩30,082 | ₩24,315 | ₩29,654 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,541 | ₩22,521 | ₩18,560 | ₩22,013 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,773 | ₩26,134 | ₩22,080 | ₩22,120 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,318 | ₩27,058 | ₩20,956 | ₩22,401 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,789 | ₩23,043 | ₩19,177 | ₩19,537 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,131 | ₩25,519 | ₩22,588 | ₩23,378 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,553 | ₩28,322 | ₩25,004 | ₩27,981 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩32,022 | ₩33,187 | ₩26,415 | ₩26,630 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,430 | ₩32,116 | ₩29,935 | ₩31,875 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,634 | ₩33,100 | ₩31,153 | ₩31,955 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,518 | ₩34,391 | ₩30,149 | ₩33,508 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩29,948 | ₩30,778 | ₩28,838 | ₩29,185 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,917 | ₩29,841 | ₩23,619 | ₩28,637 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,797 | ₩28,838 | ₩25,492 | ₩27,540 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,715 | ₩33,514 | ₩28,329 | ₩30,952 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,141 | ₩39,141 | ₩30,818 | ₩31,875 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,503 | ₩39,677 | ₩34,940 | ₩36,224 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩43,076 | ₩44,026 | ₩41,283 | ₩42,755 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,677 | ₩46,836 | ₩40,092 | ₩44,039 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,144 | ₩39,998 | ₩34,792 | ₩37,174 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,760 | ₩41,068 | ₩35,475 | ₩37,174 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,825 | ₩47,187 | ₩42,982 | ₩43,062 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,559 | ₩53,393 | ₩39,777 | ₩41,162 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,321 | ₩50,208 | ₩45,966 | ₩47,652 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,279 | ₩54,905 | ₩49,392 | ₩52,751 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,806 | ₩50,355 | ₩38,419 | ₩49,740 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,344 | ₩48,723 | ₩44,936 | ₩46,970 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,539 | ₩61,114 | ₩48,482 | ₩50,917 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩59,040 | ₩59,268 | ₩50,007 | ₩54,477 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,595 | ₩64,941 | ₩55,762 | ₩56,979 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,221 | ₩84,987 | ₩69,246 | ₩71,525 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩84,117 | ₩88,252 | ₩77,212 | ₩83,622 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,385 | ₩84,974 | ₩69,745 | ₩76,155 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,806 | ₩79,808 | ₩68,247 | ₩68,327 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,467 | ₩75,379 | ₩59,763 | ₩74,188 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,333 | ₩65,437 | ₩54,597 | ₩63,590 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,240 | ₩52,724 | ₩43,491 | ₩52,162 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,307 | ₩49,618 | ₩41,604 | ₩42,474 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,549 | ₩59,549 | ₩39,356 | ₩47,545 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,501 | ₩60,017 | ₩52,322 | ₩54,343 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩62,974 | ₩64,486 | ₩51,374 | ₩53,112 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,708 | ₩73,452 | ₩62,004 | ₩71,779 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,574 | ₩81,013 | ₩64,741 | ₩79,046 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩74,938 | ₩85,148 | ₩69,866 | ₩75,392 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,766 | ₩82,097 | ₩68,675 | ₩78,015 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,885 | ₩60,311 | ₩54,209 | ₩59,361 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,859 | ₩57,651 | ₩45,859 | ₩53,554 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,767 | ₩50,422 | ₩43,624 | ₩44,227 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,402 | ₩50,931 | ₩43,571 | ₩49,967 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,620 | ₩47,973 | ₩40,225 | ₩45,618 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,448 | ₩43,263 | ₩35,127 | ₩43,223 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩25,974 | ₩33,240 | ₩25,974 | ₩32,665 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,187 | ₩25,894 | ₩21,491 | ₩25,051 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,160 | ₩23,458 | ₩20,849 | ₩23,364 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,418 | ₩23,900 | ₩22,026 | ₩22,133 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩24,060 | ₩26,656 | ₩23,190 | ₩26,630 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩23,043 | ₩25,265 | ₩22,173 | ₩24,997 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,451 | ₩24,060 | ₩20,661 | ₩22,187 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩22,000 | ₩23,844 | ₩21,785 | ₩23,244 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,234 | ₩25,318 | ₩22,829 | ₩23,378 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,693 | ₩28,061 | ₩22,655 | ₩23,391 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,155 | ₩29,837 | ₩25,559 | ₩29,373 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,512 | ₩24,141 | ₩22,120 | ₩23,070 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,833 | ₩24,609 | ₩20,768 | ₩21,879 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,110 | ₩24,836 | ₩22,776 | ₩23,632 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,147 | ₩24,535 | ₩21,306 | ₩23,458 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,805 | ₩22,050 | ₩19,751 | ₩21,652 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,675 | ₩22,374 | ₩20,153 | ₩21,036 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,178 | ₩27,821 | ₩23,485 | ₩25,024 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,857 | ₩30,461 | ₩26,121 | ₩29,841 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,822 | ₩24,408 | ₩20,359 | ₩23,070 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,092 | ₩21,424 | ₩17,798 | ₩21,344 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,195 | ₩17,985 | ₩16,775 | ₩17,249 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,670 | ₩17,182 | ₩15,054 | ₩17,134 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,583 | ₩15,844 | ₩14,831 | ₩15,550 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,252 | ₩15,442 | ₩13,810 | ₩14,787 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,666 | ₩14,666 | ₩13,677 | ₩14,225 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,640 | ₩14,988 | ₩13,970 | ₩14,573 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,391 | ₩14,011 | ₩12,365 | ₩13,997 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,047 | ₩14,233 | ₩12,325 | ₩12,499 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,432 | ₩12,739 | ₩11,923 | ₩12,632 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩13,007 | ₩13,194 | ₩11,896 | ₩12,485 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,629 | ₩11,923 | ₩10,646 | ₩11,709 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,034 | ₩13,194 | ₩12,124 | ₩12,539 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,659 | ₩13,114 | ₩12,044 | ₩12,579 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,582 | ₩14,211 | ₩13,194 | ₩13,649 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,214 | ₩13,047 | ₩11,214 | ₩12,994 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,046 | ₩12,164 | ₩10,585 | ₩10,759 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,295 | ₩13,442 | ₩11,615 | ₩11,950 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,238 | ₩15,456 | ₩13,797 | ₩13,850 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,873 | ₩15,509 | ₩12,873 | ₩14,292 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩11,013 | ₩11,655 | ₩10,478 | ₩10,786 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,505 | ₩11,381 | ₩10,505 | ₩11,067 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,067 | ₩11,502 | ₩10,237 | ₩10,398 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,220 | ₩10,117 | ₩9,188 | ₩9,983 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,755 | ₩10,143 | ₩9,608 | ₩9,782 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,260 | ₩9,795 | ₩9,260 | ₩9,621 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,430 | ₩9,039 | ₩8,377 | ₩8,805 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,029 | ₩8,283 | ₩7,895 | ₩7,974 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,323 | ₩8,484 | ₩7,828 | ₩7,909 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,805 | ₩9,046 | ₩8,524 | ₩8,618 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,349 | ₩9,113 | ₩8,257 | ₩8,685 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,587 | ₩8,364 | ₩7,454 | ₩8,297 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,337 | ₩8,497 | ₩7,728 | ₩7,854 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,166 | ₩9,287 | ₩8,497 | ₩8,732 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,140 | ₩9,655 | ₩8,952 | ₩9,274 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,524 | ₩8,993 | ₩8,156 | ₩8,952 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,220 | ₩9,528 | ₩8,926 | ₩9,354 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,642 | ₩10,023 | ₩9,595 | ₩9,822 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,518 | ₩10,853 | ₩9,702 | ₩10,103 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,036 | ₩10,732 | ₩10,036 | ₩10,505 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,401 | ₩10,424 | ₩9,381 | ₩9,943 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,220 | ₩9,662 | ₩8,993 | ₩9,300 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,555 | ₩10,250 | ₩9,476 | ₩9,581 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,635 | ₩9,795 | ₩9,126 | ₩9,782 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,050 | ₩10,317 | ₩9,662 | ₩9,836 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,381 | ₩9,802 | ₩8,832 | ₩9,795 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,778 | ₩9,853 | ₩8,778 | ₩9,568 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,555 | ₩9,996 | ₩8,899 | ₩9,086 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,956 | ₩10,224 | ₩9,555 | ₩9,581 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,474 | ₩10,431 | ₩9,474 | ₩9,675 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,778 | ₩9,564 | ₩8,524 | ₩9,461 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,815 | ₩9,394 | ₩7,815 | ₩9,340 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,664 | ₩8,123 | ₩6,202 | ₩7,587 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,905 | ₩7,266 | ₩6,607 | ₩6,878 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,239 | ₩7,387 | ₩6,396 | ₩6,798 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,798 | ₩7,266 | ₩6,798 | ₩7,119 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,079 | ₩7,239 | ₩6,865 | ₩6,905 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,521 | ₩7,574 | ₩6,758 | ₩7,333 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,257 | ₩8,364 | ₩7,420 | ₩7,534 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,457 | ₩8,604 | ₩8,163 | ₩8,257 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,477 | ₩8,477 | ₩8,123 | ₩8,230 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,153 | ₩9,253 | ₩8,190 | ₩8,417 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,140 | ₩9,501 | ₩8,832 | ₩8,899 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,788 | ₩8,591 | ₩7,788 | ₩8,149 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,892 | ₩7,694 | ₩6,880 | ₩7,239 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,186 | ₩7,333 | ₩6,985 | ₩7,052 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,387 | ₩7,476 | ₩6,945 | ₩6,985 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,186 | ₩7,186 | ₩6,570 | ₩6,958 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,507 | ₩7,895 | ₩7,092 | ₩7,347 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,761 | ₩7,882 | ₩7,561 | ₩7,815 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,190 | ₩8,203 | ₩7,587 | ₩7,922 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,497 | ₩8,497 | ₩7,748 | ₩8,123 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,337 | ₩8,698 | ₩8,216 | ₩8,497 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,819 | ₩8,819 | ₩8,404 | ₩8,484 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,207 | ₩9,474 | ₩8,547 | ₩8,564 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,149 | ₩8,575 | ₩8,109 | ₩8,377 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,828 | ₩7,941 | ₩7,614 | ₩7,628 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,855 | ₩8,002 | ₩7,788 | ₩7,855 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,935 | ₩8,270 | ₩7,882 | ₩8,176 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,283 | ₩8,297 | ₩8,109 | ₩8,136 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,390 | ₩8,417 | ₩8,192 | ₩8,337 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,511 | ₩8,511 | ₩8,136 | ₩8,390 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,100 | ₩9,207 | ₩8,534 | ₩8,618 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,752 | ₩8,899 | ₩8,645 | ₩8,711 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,327 | ₩9,327 | ₩8,650 | ₩8,658 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,929 | ₩9,956 | ₩8,511 | ₩8,832 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,237 | ₩10,237 | ₩9,367 | ₩9,889 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,759 | ₩11,174 | ₩10,224 | ₩10,424 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,445 | ₩12,686 | ₩11,535 | ₩11,615 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,047 | ₩13,047 | ₩12,017 | ₩12,619 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,689 | ₩13,877 | ₩13,355 | ₩13,636 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,061 | ₩13,723 | ₩13,061 | ₩13,723 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,837 | ₩13,970 | ₩13,061 | ₩13,288 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,051 | ₩14,118 | ₩13,489 | ₩13,602 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,301 | ₩13,596 | ₩13,047 | ₩13,416 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,793 | ₩13,261 | ₩12,635 | ₩13,214 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,619 | ₩13,235 | ₩12,619 | ₩12,710 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,124 | ₩12,713 | ₩12,097 | ₩12,442 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,258 | ₩12,539 | ₩12,044 | ₩12,508 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,231 | ₩12,401 | ₩12,017 | ₩12,064 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,936 | ₩11,936 | ₩11,027 | ₩11,845 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,110 | ₩12,672 | ₩12,070 | ₩12,462 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,896 | ₩12,164 | ₩10,732 | ₩11,891 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,970 | ₩14,078 | ₩11,939 | ₩12,033 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,967 | ₩13,221 | ₩12,525 | ₩12,908 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,141 | ₩13,352 | ₩12,231 | ₩12,757 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,509 | ₩14,238 | ₩13,208 | ₩13,569 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,846 | ₩14,221 | ₩12,579 | ₩13,462 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,921 | ₩15,081 | ₩13,208 | ₩13,609 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,951 | ₩15,978 | ₩14,974 | ₩15,322 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,085 | ₩16,085 | ₩14,921 | ₩15,550 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,517 | ₩17,530 | ₩16,593 | ₩16,660 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,540 | ₩16,680 | ₩14,854 | ₩16,165 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,457 | ₩19,457 | ₩16,741 | ₩17,423 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,557 | ₩18,761 | ₩17,035 | ₩17,870 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,386 | ₩19,201 | ₩17,931 | ₩18,012 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,541 | ₩20,996 | ₩19,805 | ₩19,845 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,792 | ₩20,594 | ₩19,478 | ₩20,153 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,832 | ₩19,965 | ₩19,122 | ₩19,122 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,545 | ₩21,919 | ₩20,139 | ₩20,392 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,361 | ₩22,481 | ₩20,983 | ₩21,011 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,464 | ₩23,498 | ₩21,411 | ₩22,347 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,394 | ₩21,344 | ₩20,313 | ₩20,501 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩19,042 | ₩20,186 | ₩19,042 | ₩19,581 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,899 | ₩20,581 | ₩18,226 | ₩19,323 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,635 | ₩21,317 | ₩19,671 | ₩20,206 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,899 | ₩21,103 | ₩19,778 | ₩20,728 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,407 | ₩20,407 | ₩18,935 | ₩19,363 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,451 | ₩21,933 | ₩20,154 | ₩20,795 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩21,049 | ₩21,411 | ₩19,792 | ₩20,635 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,942 | ₩23,030 | ₩19,925 | ₩20,006 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,547 | ₩21,665 | ₩17,677 | ₩20,996 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,942 | ₩21,264 | ₩16,794 | ₩17,142 | -18.15% | 126.6만 |
|---|