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 | ₩25,889 | ₩26,215 | ₩23,341 | ₩23,468 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,842 | ₩27,083 | ₩24,239 | ₩25,178 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,237 | ₩30,155 | ₩28,143 | ₩28,961 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,738 | ₩31,792 | ₩30,303 | ₩30,598 | -3.59% | 130만 |
| 2026.10.05 | ₩31,658 | ₩32,194 | ₩30,075 | ₩30,638 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,456 | ₩33,762 | ₩30,772 | ₩31,550 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,921 | ₩29,645 | ₩27,788 | ₩28,706 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,216 | ₩29,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,183 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,411 | ₩30,383 | ₩27,781 | ₩28,975 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,684 | ₩32,060 | ₩26,168 | ₩27,083 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,528 | ₩35,883 | ₩32,709 | ₩32,838 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩35,051 | ₩36,487 | ₩31,349 | ₩32,006 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,560 | ₩39,022 | ₩36,146 | ₩37,949 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,931 | ₩38,432 | ₩34,878 | ₩38,056 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩30,142 | ₩36,098 | ₩30,103 | ₩35,883 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,554 | ₩26,721 | ₩24,052 | ₩26,681 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,239 | ₩25,085 | ₩23,220 | ₩24,749 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,718 | ₩22,630 | ₩20,557 | ₩21,181 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,846 | ₩22,710 | ₩20,591 | ₩20,792 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,819 | ₩22,242 | ₩20,148 | ₩20,296 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,971 | ₩25,742 | ₩23,020 | ₩25,286 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,992 | ₩24,014 | ₩22,710 | ₩23,327 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,722 | ₩27,244 | ₩24,722 | ₩25,286 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,628 | ₩25,889 | ₩23,506 | ₩24,736 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,455 | ₩23,622 | ₩22,229 | ₩23,059 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,585 | ₩21,653 | ₩18,512 | ₩21,355 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,994 | ₩20,296 | ₩19,169 | ₩20,108 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,934 | ₩20,296 | ₩19,142 | ₩20,041 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,913 | ₩21,637 | ₩20,712 | ₩21,329 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,207 | ₩23,207 | ₩20,819 | ₩20,886 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,320 | ₩26,158 | ₩22,871 | ₩23,885 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩21,101 | ₩23,488 | ₩20,966 | ₩23,193 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,972 | ₩22,616 | ₩21,355 | ₩21,503 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,698 | ₩21,302 | ₩19,987 | ₩21,007 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,421 | ₩24,146 | ₩21,691 | ₩21,852 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,496 | ₩23,300 | ₩21,785 | ₩23,233 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,253 | ₩26,386 | ₩21,543 | ₩23,005 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,696 | ₩24,816 | ₩22,606 | ₩23,730 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,236 | ₩30,598 | ₩27,378 | ₩27,499 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,700 | ₩29,578 | ₩28,170 | ₩29,136 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,842 | ₩31,309 | ₩26,439 | ₩29,055 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,162 | ₩29,364 | ₩26,587 | ₩27,580 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,633 | ₩27,902 | ₩26,345 | ₩26,989 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩30,088 | ₩30,088 | ₩26,721 | ₩26,963 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,294 | ₩33,509 | ₩28,371 | ₩29,982 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,842 | ₩32,717 | ₩26,694 | ₩30,866 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,693 | ₩29,860 | ₩27,183 | ₩28,277 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,749 | ₩30,155 | ₩24,374 | ₩29,726 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,591 | ₩22,576 | ₩18,605 | ₩22,066 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,836 | ₩26,198 | ₩22,133 | ₩22,174 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,380 | ₩27,124 | ₩21,007 | ₩22,455 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,844 | ₩23,099 | ₩19,224 | ₩19,585 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,192 | ₩25,581 | ₩22,643 | ₩23,435 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,620 | ₩28,391 | ₩25,064 | ₩28,049 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩32,100 | ₩33,267 | ₩26,480 | ₩26,694 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,504 | ₩32,194 | ₩30,008 | ₩31,953 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,711 | ₩33,180 | ₩31,228 | ₩32,033 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,597 | ₩34,474 | ₩30,222 | ₩33,589 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩30,021 | ₩30,853 | ₩28,908 | ₩29,256 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,977 | ₩29,914 | ₩23,676 | ₩28,706 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,867 | ₩28,908 | ₩25,554 | ₩27,606 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,792 | ₩33,596 | ₩28,398 | ₩31,027 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,237 | ₩39,237 | ₩30,893 | ₩31,953 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,599 | ₩39,773 | ₩35,024 | ₩36,312 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩43,180 | ₩44,133 | ₩41,383 | ₩42,858 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,779 | ₩46,950 | ₩40,189 | ₩44,146 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,232 | ₩40,095 | ₩34,877 | ₩37,265 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,854 | ₩41,168 | ₩35,561 | ₩37,265 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,932 | ₩47,301 | ₩43,086 | ₩43,167 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,674 | ₩53,523 | ₩39,874 | ₩41,262 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,439 | ₩50,330 | ₩46,078 | ₩47,768 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,403 | ₩55,038 | ₩49,512 | ₩52,879 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,922 | ₩50,478 | ₩38,512 | ₩49,861 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,459 | ₩48,841 | ₩45,045 | ₩47,084 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,686 | ₩61,263 | ₩48,600 | ₩51,041 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩59,183 | ₩59,411 | ₩50,129 | ₩54,609 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,735 | ₩65,099 | ₩55,897 | ₩57,118 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,423 | ₩85,194 | ₩69,414 | ₩71,699 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩84,322 | ₩88,467 | ₩77,400 | ₩83,825 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,563 | ₩85,180 | ₩69,915 | ₩76,340 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,975 | ₩80,002 | ₩68,412 | ₩68,493 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,628 | ₩75,562 | ₩59,908 | ₩74,368 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,468 | ₩65,595 | ₩54,730 | ₩63,744 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,347 | ₩52,852 | ₩43,596 | ₩52,289 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,414 | ₩49,739 | ₩41,705 | ₩42,577 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,693 | ₩59,693 | ₩39,451 | ₩47,661 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,641 | ₩60,163 | ₩52,450 | ₩54,475 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩63,127 | ₩64,643 | ₩51,498 | ₩53,241 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,870 | ₩73,631 | ₩62,155 | ₩71,954 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,762 | ₩81,210 | ₩64,898 | ₩79,238 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩75,120 | ₩85,355 | ₩70,036 | ₩75,576 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,940 | ₩82,296 | ₩68,842 | ₩78,205 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩55,018 | ₩60,458 | ₩54,341 | ₩59,505 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,970 | ₩57,791 | ₩45,970 | ₩53,684 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,887 | ₩50,545 | ₩43,730 | ₩44,334 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,519 | ₩51,054 | ₩43,677 | ₩50,089 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,719 | ₩48,090 | ₩40,323 | ₩45,729 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,534 | ₩43,368 | ₩35,212 | ₩43,328 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩26,037 | ₩33,321 | ₩26,037 | ₩32,744 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,241 | ₩25,956 | ₩21,543 | ₩25,111 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,214 | ₩23,515 | ₩20,899 | ₩23,421 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,475 | ₩23,958 | ₩22,080 | ₩22,187 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩24,119 | ₩26,721 | ₩23,247 | ₩26,694 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩23,099 | ₩25,326 | ₩22,227 | ₩25,058 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,503 | ₩24,119 | ₩20,712 | ₩22,241 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩22,053 | ₩23,901 | ₩21,838 | ₩23,300 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,293 | ₩25,380 | ₩22,885 | ₩23,435 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,755 | ₩28,130 | ₩22,710 | ₩23,448 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,223 | ₩29,910 | ₩25,621 | ₩29,444 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,569 | ₩24,199 | ₩22,174 | ₩23,126 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,891 | ₩24,669 | ₩20,819 | ₩21,932 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,166 | ₩24,897 | ₩22,831 | ₩23,689 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,200 | ₩24,595 | ₩21,358 | ₩23,515 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,858 | ₩22,104 | ₩19,799 | ₩21,704 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,725 | ₩22,429 | ₩20,202 | ₩21,087 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,244 | ₩27,888 | ₩23,542 | ₩25,085 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,922 | ₩30,535 | ₩26,185 | ₩29,914 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,872 | ₩24,468 | ₩20,408 | ₩23,126 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,136 | ₩21,476 | ₩17,841 | ₩21,396 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,237 | ₩18,029 | ₩16,816 | ₩17,291 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,708 | ₩17,224 | ₩15,091 | ₩17,176 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,621 | ₩15,882 | ₩14,867 | ₩15,587 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,286 | ₩15,480 | ₩13,843 | ₩14,823 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,702 | ₩14,702 | ₩13,711 | ₩14,259 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,675 | ₩15,024 | ₩14,004 | ₩14,608 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,422 | ₩14,045 | ₩12,395 | ₩14,031 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,079 | ₩14,267 | ₩12,354 | ₩12,529 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,462 | ₩12,770 | ₩11,952 | ₩12,663 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩13,039 | ₩13,226 | ₩11,925 | ₩12,515 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,657 | ₩11,952 | ₩10,672 | ₩11,737 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,065 | ₩13,226 | ₩12,153 | ₩12,569 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,690 | ₩13,146 | ₩12,073 | ₩12,609 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,615 | ₩14,246 | ₩13,226 | ₩13,682 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,241 | ₩13,079 | ₩11,241 | ₩13,025 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,075 | ₩12,194 | ₩10,611 | ₩10,785 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,327 | ₩13,475 | ₩11,644 | ₩11,979 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,273 | ₩15,493 | ₩13,830 | ₩13,884 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,904 | ₩15,547 | ₩12,904 | ₩14,326 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩11,040 | ₩11,684 | ₩10,503 | ₩10,812 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,530 | ₩11,409 | ₩10,530 | ₩11,094 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,094 | ₩11,530 | ₩10,262 | ₩10,423 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,242 | ₩10,141 | ₩9,210 | ₩10,007 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,779 | ₩10,168 | ₩9,631 | ₩9,806 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,283 | ₩9,819 | ₩9,283 | ₩9,645 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,451 | ₩9,061 | ₩8,397 | ₩8,827 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,049 | ₩8,303 | ₩7,914 | ₩7,994 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,344 | ₩8,505 | ₩7,847 | ₩7,928 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,827 | ₩9,068 | ₩8,545 | ₩8,639 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,369 | ₩9,135 | ₩8,277 | ₩8,706 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,606 | ₩8,384 | ₩7,472 | ₩8,317 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,357 | ₩8,518 | ₩7,747 | ₩7,873 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,189 | ₩9,309 | ₩8,518 | ₩8,753 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,162 | ₩9,678 | ₩8,974 | ₩9,296 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,545 | ₩9,014 | ₩8,176 | ₩8,974 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,242 | ₩9,551 | ₩8,947 | ₩9,377 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,665 | ₩10,047 | ₩9,618 | ₩9,846 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,544 | ₩10,879 | ₩9,725 | ₩10,128 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,061 | ₩10,758 | ₩10,061 | ₩10,530 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,423 | ₩10,450 | ₩9,403 | ₩9,967 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,242 | ₩9,685 | ₩9,014 | ₩9,323 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,578 | ₩10,275 | ₩9,499 | ₩9,605 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,658 | ₩9,819 | ₩9,148 | ₩9,806 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,074 | ₩10,342 | ₩9,685 | ₩9,859 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,403 | ₩9,826 | ₩8,853 | ₩9,819 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,800 | ₩9,877 | ₩8,800 | ₩9,591 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,578 | ₩10,020 | ₩8,920 | ₩9,108 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,980 | ₩10,248 | ₩9,578 | ₩9,605 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,497 | ₩10,456 | ₩9,497 | ₩9,698 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,800 | ₩9,587 | ₩8,545 | ₩9,484 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,834 | ₩9,417 | ₩7,834 | ₩9,363 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,680 | ₩8,142 | ₩6,217 | ₩7,606 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,922 | ₩7,284 | ₩6,623 | ₩6,895 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,257 | ₩7,405 | ₩6,412 | ₩6,814 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,814 | ₩7,284 | ₩6,814 | ₩7,136 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,096 | ₩7,257 | ₩6,881 | ₩6,922 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,539 | ₩7,592 | ₩6,774 | ₩7,351 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,277 | ₩8,384 | ₩7,438 | ₩7,552 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,478 | ₩8,625 | ₩8,183 | ₩8,277 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,498 | ₩8,498 | ₩8,142 | ₩8,250 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,175 | ₩9,276 | ₩8,209 | ₩8,438 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,162 | ₩9,524 | ₩8,853 | ₩8,920 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,807 | ₩8,612 | ₩7,807 | ₩8,169 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,908 | ₩7,713 | ₩6,896 | ₩7,257 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,203 | ₩7,351 | ₩7,002 | ₩7,069 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,405 | ₩7,495 | ₩6,962 | ₩7,002 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,203 | ₩7,203 | ₩6,586 | ₩6,975 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,525 | ₩7,914 | ₩7,110 | ₩7,364 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,780 | ₩7,901 | ₩7,579 | ₩7,834 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,209 | ₩8,223 | ₩7,606 | ₩7,941 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,518 | ₩8,518 | ₩7,767 | ₩8,142 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,357 | ₩8,719 | ₩8,236 | ₩8,518 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,840 | ₩8,840 | ₩8,424 | ₩8,505 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,229 | ₩9,497 | ₩8,568 | ₩8,585 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,169 | ₩8,596 | ₩8,129 | ₩8,397 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,847 | ₩7,960 | ₩7,633 | ₩7,646 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,874 | ₩8,022 | ₩7,807 | ₩7,874 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,955 | ₩8,290 | ₩7,901 | ₩8,196 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,303 | ₩8,317 | ₩8,129 | ₩8,156 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,411 | ₩8,438 | ₩8,212 | ₩8,357 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,531 | ₩8,531 | ₩8,156 | ₩8,411 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,122 | ₩9,229 | ₩8,554 | ₩8,639 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,773 | ₩8,920 | ₩8,666 | ₩8,733 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,350 | ₩9,350 | ₩8,671 | ₩8,679 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,953 | ₩9,980 | ₩8,531 | ₩8,853 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,262 | ₩10,262 | ₩9,390 | ₩9,913 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,785 | ₩11,201 | ₩10,248 | ₩10,450 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,475 | ₩12,717 | ₩11,563 | ₩11,644 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,079 | ₩13,079 | ₩12,046 | ₩12,650 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,723 | ₩13,911 | ₩13,387 | ₩13,669 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,092 | ₩13,756 | ₩13,092 | ₩13,756 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,870 | ₩14,004 | ₩13,092 | ₩13,320 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,085 | ₩14,152 | ₩13,522 | ₩13,636 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,334 | ₩13,629 | ₩13,079 | ₩13,449 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,824 | ₩13,293 | ₩12,666 | ₩13,247 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,650 | ₩13,267 | ₩12,650 | ₩12,741 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,153 | ₩12,743 | ₩12,126 | ₩12,473 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,287 | ₩12,569 | ₩12,073 | ₩12,538 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,261 | ₩12,431 | ₩12,046 | ₩12,093 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,965 | ₩11,965 | ₩11,053 | ₩11,874 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,140 | ₩12,703 | ₩12,100 | ₩12,493 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,925 | ₩12,194 | ₩10,758 | ₩11,920 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩14,004 | ₩14,112 | ₩11,968 | ₩12,062 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,998 | ₩13,253 | ₩12,556 | ₩12,939 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,173 | ₩13,385 | ₩12,261 | ₩12,788 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,542 | ₩14,273 | ₩13,240 | ₩13,602 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,878 | ₩14,255 | ₩12,609 | ₩13,495 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,957 | ₩15,118 | ₩13,240 | ₩13,642 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,990 | ₩16,017 | ₩15,010 | ₩15,359 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,124 | ₩16,124 | ₩14,957 | ₩15,587 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,559 | ₩17,573 | ₩16,634 | ₩16,701 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,580 | ₩16,721 | ₩14,890 | ₩16,204 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,504 | ₩19,504 | ₩16,781 | ₩17,465 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,599 | ₩18,807 | ₩17,076 | ₩17,913 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,431 | ₩19,248 | ₩17,975 | ₩18,056 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,591 | ₩21,047 | ₩19,853 | ₩19,893 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,840 | ₩20,644 | ₩19,526 | ₩20,202 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,880 | ₩20,014 | ₩19,169 | ₩19,169 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,597 | ₩21,972 | ₩20,188 | ₩20,442 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,415 | ₩22,536 | ₩21,033 | ₩21,062 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,516 | ₩23,555 | ₩21,463 | ₩22,402 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,443 | ₩21,396 | ₩20,363 | ₩20,551 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩19,088 | ₩20,235 | ₩19,088 | ₩19,629 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,947 | ₩20,631 | ₩18,270 | ₩19,370 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,685 | ₩21,369 | ₩19,719 | ₩20,255 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,947 | ₩21,154 | ₩19,826 | ₩20,779 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,457 | ₩20,457 | ₩18,981 | ₩19,410 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,503 | ₩21,986 | ₩20,203 | ₩20,846 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩21,101 | ₩21,463 | ₩19,840 | ₩20,685 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,993 | ₩23,086 | ₩19,974 | ₩20,054 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,592 | ₩21,718 | ₩17,720 | ₩21,047 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,993 | ₩21,315 | ₩16,835 | ₩17,184 | -18.15% | 126.6만 |
|---|