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 | ₩25,821 | ₩26,146 | ₩23,279 | ₩23,406 | -9.35% | 117.6만 |
| 2026.10.08 | ₩26,771 | ₩27,012 | ₩24,175 | ₩25,112 | -6.20% | 172.3만 |
| 2026.10.07 | ₩28,162 | ₩30,076 | ₩28,069 | ₩28,885 | +2.57% | 107.5만 |
| 2026.10.06 | ₩31,654 | ₩31,708 | ₩30,223 | ₩30,517 | -3.59% | 130만 |
| 2026.10.05 | ₩31,574 | ₩32,109 | ₩29,995 | ₩30,557 | -3.22% | 103.3만 |
| 2026.10.02 | ₩31,373 | ₩33,673 | ₩30,691 | ₩31,467 | +0.30% | 290.3만 |
| 2026.10.01 | ₩28,845 | ₩29,567 | ₩27,714 | ₩28,631 | -0.74% | 143.6만 |
| 2026.09.30 | ₩29,139 | ₩29,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,109 |
| -3.54% |
| 157만 |
| 2026.09.29 | ₩28,336 | ₩30,303 | ₩27,707 | ₩28,898 | +1.98% | 191.1만 |
|---|
| 2026.09.28 | ₩31,601 | ₩31,975 | ₩26,099 | ₩27,012 | -14.52% | 272.7만 |
|---|
| 2026.09.25 | ₩34,437 | ₩35,788 | ₩32,623 | ₩32,751 | -4.90% | 213.9만 |
|---|
| 2026.09.24 | ₩34,959 | ₩36,390 | ₩31,266 | ₩31,922 | -8.69% | 309.7만 |
|---|
| 2026.09.23 | ₩37,461 | ₩38,919 | ₩36,051 | ₩37,849 | +1.04% | 127.8만 |
|---|
| 2026.09.22 | ₩34,838 | ₩38,330 | ₩34,786 | ₩37,956 | +8.95% | 198.4만 |
|---|
| 2026.09.21 | ₩30,062 | ₩36,002 | ₩30,023 | ₩35,788 | +19.05% | 351.9만 |
|---|
| 2026.09.18 | ₩25,487 | ₩26,651 | ₩23,988 | ₩26,610 | +4.41% | 99.3만 |
|---|
| 2026.09.17 | ₩24,175 | ₩25,018 | ₩23,159 | ₩24,684 | +2.10% | 129.9만 |
|---|
| 2026.09.16 | ₩21,660 | ₩22,570 | ₩20,503 | ₩21,125 | -2.47% | 64.2만 |
|---|
| 2026.09.15 | ₩20,791 | ₩22,650 | ₩20,536 | ₩20,737 | -0.26% | 67만 |
|---|
| 2026.09.14 | ₩20,764 | ₩22,183 | ₩20,095 | ₩20,242 | -2.51% | 112.8만 |
|---|
| 2026.09.11 | ₩23,908 | ₩25,674 | ₩22,959 | ₩25,219 | +5.48% | 64.5만 |
|---|
| 2026.09.10 | ₩22,931 | ₩23,951 | ₩22,650 | ₩23,266 | +1.46% | 47.9만 |
|---|
| 2026.09.09 | ₩24,657 | ₩27,172 | ₩24,657 | ₩25,219 | +2.28% | 87.6만 |
|---|
| 2026.09.08 | ₩24,563 | ₩25,821 | ₩23,444 | ₩24,671 | +0.44% | 96.5만 |
|---|
| 2026.09.04 | ₩22,396 | ₩23,560 | ₩22,170 | ₩22,998 | +2.69% | 101.1만 |
|---|
| 2026.09.03 | ₩19,533 | ₩21,596 | ₩18,463 | ₩21,299 | +9.04% | 68.8만 |
|---|
| 2026.09.02 | ₩19,941 | ₩20,242 | ₩19,118 | ₩20,055 | +0.57% | 31.5만 |
|---|
| 2026.09.01 | ₩19,881 | ₩20,242 | ₩19,092 | ₩19,988 | +0.54% | 39.3만 |
|---|
| 2026.08.31 | ₩20,858 | ₩21,580 | ₩20,657 | ₩21,272 | +1.99% | 27만 |
|---|
| 2026.08.28 | ₩23,145 | ₩23,145 | ₩20,764 | ₩20,831 | -10.00% | 57.7만 |
|---|
| 2026.08.27 | ₩24,256 | ₩26,089 | ₩22,811 | ₩23,822 | -1.79% | 89.9만 |
|---|
| 2026.08.26 | ₩21,045 | ₩23,426 | ₩20,911 | ₩23,132 | +9.92% | 121만 |
|---|
| 2026.08.25 | ₩21,914 | ₩22,557 | ₩21,299 | ₩21,446 | -2.14% | 53.6만 |
|---|
| 2026.08.24 | ₩20,643 | ₩21,246 | ₩19,934 | ₩20,951 | +1.49% | 32.6만 |
|---|
| 2026.08.21 | ₩23,359 | ₩24,082 | ₩21,634 | ₩21,794 | -6.70% | 62.9만 |
|---|
| 2026.08.20 | ₩22,436 | ₩23,239 | ₩21,727 | ₩23,172 | +3.28% | 34.4만 |
|---|
| 2026.08.19 | ₩24,189 | ₩26,316 | ₩21,486 | ₩22,945 | -5.14% | 47.7만 |
|---|
| 2026.08.18 | ₩24,630 | ₩24,751 | ₩22,546 | ₩23,667 | -3.91% | 98.4만 |
|---|
| 2026.08.17 | ₩30,156 | ₩30,517 | ₩27,306 | ₩27,427 | -9.05% | 124.3만 |
|---|
| 2026.08.14 | ₩28,624 | ₩29,500 | ₩28,095 | ₩29,059 | +1.52% | 60.8만 |
|---|
| 2026.08.13 | ₩26,771 | ₩31,226 | ₩26,370 | ₩28,978 | +8.25% | 156.6만 |
|---|
| 2026.08.12 | ₩29,086 | ₩29,286 | ₩26,517 | ₩27,507 | -5.43% | 91.2만 |
|---|
| 2026.08.11 | ₩27,560 | ₩27,828 | ₩26,276 | ₩26,918 | -2.33% | 40.6만 |
|---|
| 2026.08.10 | ₩30,009 | ₩30,009 | ₩26,651 | ₩26,891 | -10.39% | 54.9만 |
|---|
| 2026.08.07 | ₩33,206 | ₩33,420 | ₩28,296 | ₩29,903 | -9.95% | 66.8만 |
|---|
| 2026.08.06 | ₩26,771 | ₩32,631 | ₩26,624 | ₩30,785 | +14.99% | 98.8만 |
|---|
| 2026.08.05 | ₩28,617 | ₩29,781 | ₩27,111 | ₩28,203 | -1.45% | 75.5만 |
|---|
| 2026.08.04 | ₩24,684 | ₩30,076 | ₩24,309 | ₩29,647 | +20.11% | 161.9만 |
|---|
| 2026.08.03 | ₩20,536 | ₩22,517 | ₩18,556 | ₩22,008 | +7.17% | 76.4만 |
|---|
| 2026.07.31 | ₩25,768 | ₩26,129 | ₩22,075 | ₩22,115 | -14.17% | 73만 |
|---|
| 2026.07.30 | ₩25,313 | ₩27,052 | ₩20,951 | ₩22,396 | -11.52% | 178.1만 |
|---|
| 2026.07.29 | ₩22,784 | ₩23,038 | ₩19,173 | ₩19,533 | -14.27% | 92만 |
|---|
| 2026.07.28 | ₩25,125 | ₩25,513 | ₩22,583 | ₩23,373 | -6.98% | 58.6만 |
|---|
| 2026.07.27 | ₩27,547 | ₩28,316 | ₩24,998 | ₩27,975 | +1.55% | 50만 |
|---|
| 2026.07.24 | ₩32,015 | ₩33,179 | ₩26,410 | ₩26,624 | -16.84% | 55.1만 |
|---|
| 2026.07.23 | ₩30,423 | ₩32,109 | ₩29,928 | ₩31,868 | +4.75% | 48.8만 |
|---|
| 2026.07.22 | ₩31,627 | ₩33,092 | ₩31,146 | ₩31,949 | +1.02% | 36.6만 |
|---|
| 2026.07.21 | ₩32,510 | ₩34,384 | ₩30,142 | ₩33,501 | +3.05% | 96.8만 |
|---|
| 2026.07.20 | ₩29,942 | ₩30,771 | ₩28,831 | ₩29,179 | -2.55% | 46.2만 |
|---|
| 2026.07.17 | ₩24,911 | ₩29,835 | ₩23,614 | ₩28,631 | +14.93% | 93만 |
|---|
| 2026.07.16 | ₩28,791 | ₩28,831 | ₩25,487 | ₩27,534 | -4.37% | 75.4만 |
|---|
| 2026.07.15 | ₩31,708 | ₩33,507 | ₩28,323 | ₩30,945 | -2.41% | 122.7만 |
|---|
| 2026.07.14 | ₩39,133 | ₩39,133 | ₩30,811 | ₩31,868 | -18.56% | 167.4만 |
|---|
| 2026.07.13 | ₩39,494 | ₩39,668 | ₩34,932 | ₩36,216 | -8.30% | 78.9만 |
|---|
| 2026.07.10 | ₩43,066 | ₩44,016 | ₩41,274 | ₩42,745 | -0.75% | 65.2만 |
|---|
| 2026.07.09 | ₩41,668 | ₩46,826 | ₩40,083 | ₩44,030 | +5.67% | 132.8만 |
|---|
| 2026.07.08 | ₩36,136 | ₩39,989 | ₩34,785 | ₩37,166 | +2.85% | 66만 |
|---|
| 2026.07.07 | ₩38,752 | ₩41,060 | ₩35,467 | ₩37,166 | -4.09% | 75.1만 |
|---|
| 2026.07.06 | ₩43,816 | ₩47,176 | ₩42,973 | ₩43,053 | -1.74% | 59.4만 |
|---|
| 2026.07.02 | ₩47,548 | ₩53,381 | ₩39,768 | ₩41,153 | -13.45% | 122.6만 |
|---|
| 2026.07.01 | ₩48,311 | ₩50,197 | ₩45,956 | ₩47,642 | -1.38% | 67.8만 |
|---|
| 2026.06.30 | ₩51,268 | ₩54,893 | ₩49,381 | ₩52,739 | +2.87% | 169만 |
|---|
| 2026.06.29 | ₩47,796 | ₩50,344 | ₩38,411 | ₩49,729 | +4.04% | 122.4만 |
|---|
| 2026.06.26 | ₩47,334 | ₩48,712 | ₩44,926 | ₩46,960 | -0.79% | 79.8만 |
|---|
| 2026.06.25 | ₩60,526 | ₩61,101 | ₩48,471 | ₩50,906 | -15.89% | 159.4만 |
|---|
| 2026.06.24 | ₩59,027 | ₩59,255 | ₩49,997 | ₩54,465 | -7.73% | 142.6만 |
|---|
| 2026.06.23 | ₩57,582 | ₩64,927 | ₩55,749 | ₩56,967 | -1.07% | 109.2만 |
|---|
| 2026.06.22 | ₩83,203 | ₩84,969 | ₩69,231 | ₩71,510 | -14.05% | 166.9만 |
|---|
| 2026.06.18 | ₩84,099 | ₩88,233 | ₩77,196 | ₩83,604 | -0.59% | 259.6만 |
|---|
| 2026.06.17 | ₩73,369 | ₩84,955 | ₩69,730 | ₩76,139 | +3.77% | 211.5만 |
|---|
| 2026.06.16 | ₩69,791 | ₩79,791 | ₩68,232 | ₩68,312 | -2.12% | 194.7만 |
|---|
| 2026.06.15 | ₩66,452 | ₩75,363 | ₩59,750 | ₩74,172 | +11.62% | 307.3만 |
|---|
| 2026.06.12 | ₩55,321 | ₩65,422 | ₩54,586 | ₩63,576 | +14.92% | 365.7만 |
|---|
| 2026.06.11 | ₩44,230 | ₩52,712 | ₩43,481 | ₩52,151 | +17.91% | 166.6만 |
|---|
| 2026.06.10 | ₩44,297 | ₩49,607 | ₩41,595 | ₩42,464 | -4.14% | 101.4만 |
|---|
| 2026.06.09 | ₩59,536 | ₩59,536 | ₩39,347 | ₩47,535 | -20.16% | 242만 |
|---|
| 2026.06.08 | ₩57,489 | ₩60,004 | ₩52,311 | ₩54,331 | -5.49% | 169.5만 |
|---|
| 2026.06.05 | ₩62,961 | ₩64,472 | ₩51,363 | ₩53,100 | -15.66% | 238.9만 |
|---|
| 2026.06.04 | ₩66,693 | ₩73,436 | ₩61,991 | ₩71,764 | +7.60% | 248.1만 |
|---|
| 2026.06.03 | ₩77,557 | ₩80,995 | ₩64,727 | ₩79,029 | +1.90% | 270.2만 |
|---|
| 2026.06.02 | ₩74,921 | ₩85,129 | ₩69,851 | ₩75,376 | +0.61% | 356만 |
|---|
| 2026.06.01 | ₩71,751 | ₩82,079 | ₩68,660 | ₩77,998 | +8.71% | 496.7만 |
|---|
| 2026.05.29 | ₩54,873 | ₩60,298 | ₩54,198 | ₩59,348 | +8.16% | 244.7만 |
|---|
| 2026.05.28 | ₩45,849 | ₩57,639 | ₩45,849 | ₩53,542 | +16.78% | 372.8만 |
|---|
| 2026.05.27 | ₩49,756 | ₩50,411 | ₩43,615 | ₩44,217 | -11.13% | 162.5만 |
|---|
| 2026.05.26 | ₩48,391 | ₩50,920 | ₩43,561 | ₩49,956 | +3.23% | 214만 |
|---|
| 2026.05.22 | ₩40,611 | ₩47,963 | ₩40,217 | ₩45,608 | +12.30% | 229.7만 |
|---|
| 2026.05.21 | ₩35,440 | ₩43,254 | ₩35,119 | ₩43,214 | +21.93% | 296.7만 |
|---|
| 2026.05.20 | ₩25,968 | ₩33,233 | ₩25,968 | ₩32,658 | +25.76% | 309.1만 |
|---|
| 2026.05.19 | ₩22,182 | ₩25,888 | ₩21,486 | ₩25,045 | +12.91% | 174.6만 |
|---|
| 2026.05.18 | ₩22,155 | ₩23,453 | ₩20,844 | ₩23,359 | +5.43% | 139.3만 |
|---|
| 2026.05.15 | ₩23,413 | ₩23,895 | ₩22,022 | ₩22,129 | -5.49% | 139.7만 |
|---|
| 2026.05.14 | ₩24,055 | ₩26,651 | ₩23,185 | ₩26,624 | +10.68% | 214.2만 |
|---|
| 2026.05.13 | ₩23,038 | ₩25,259 | ₩22,169 | ₩24,992 | +8.48% | 197.4만 |
|---|
| 2026.05.12 | ₩21,446 | ₩24,055 | ₩20,657 | ₩22,182 | +3.43% | 150.3만 |
|---|
| 2026.05.11 | ₩21,995 | ₩23,838 | ₩21,781 | ₩23,239 | +5.66% | 257.5만 |
|---|
| 2026.05.08 | ₩24,229 | ₩25,313 | ₩22,824 | ₩23,373 | -3.53% | 414.1만 |
|---|
| 2026.05.07 | ₩25,687 | ₩28,055 | ₩22,650 | ₩23,386 | -8.96% | 706.2만 |
|---|
| 2026.05.06 | ₩28,149 | ₩29,831 | ₩25,554 | ₩29,366 | +4.33% | 1088.3만 |
|---|
| 2026.05.05 | ₩23,507 | ₩24,135 | ₩22,115 | ₩23,065 | -1.88% | 293.8만 |
|---|
| 2026.05.04 | ₩23,828 | ₩24,604 | ₩20,764 | ₩21,874 | -8.20% | 150.1만 |
|---|
| 2026.05.01 | ₩23,105 | ₩24,831 | ₩22,771 | ₩23,627 | +2.26% | 176.5만 |
|---|
| 2026.04.30 | ₩22,142 | ₩24,530 | ₩21,302 | ₩23,453 | +5.92% | 204.8만 |
|---|
| 2026.04.29 | ₩21,801 | ₩22,046 | ₩19,747 | ₩21,647 | -0.71% | 223.7만 |
|---|
| 2026.04.28 | ₩20,670 | ₩22,369 | ₩20,148 | ₩21,031 | +1.75% | 217.1만 |
|---|
| 2026.04.27 | ₩27,172 | ₩27,815 | ₩23,480 | ₩25,018 | -7.93% | 352.8만 |
|---|
| 2026.04.24 | ₩26,851 | ₩30,454 | ₩26,115 | ₩29,835 | +11.11% | 452.1만 |
|---|
| 2026.04.23 | ₩20,817 | ₩24,403 | ₩20,355 | ₩23,065 | +10.80% | 386.2만 |
|---|
| 2026.04.22 | ₩18,088 | ₩21,419 | ₩17,794 | ₩21,339 | +17.97% | 314.2만 |
|---|
| 2026.04.21 | ₩17,192 | ₩17,981 | ₩16,772 | ₩17,245 | +0.31% | 130.4만 |
|---|
| 2026.04.20 | ₩15,667 | ₩17,178 | ₩15,051 | ₩17,130 | +9.34% | 152.2만 |
|---|
| 2026.04.17 | ₩15,580 | ₩15,840 | ₩14,828 | ₩15,546 | -0.21% | 85.6만 |
|---|
| 2026.04.16 | ₩14,248 | ₩15,439 | ₩13,807 | ₩14,784 | +3.76% | 128만 |
|---|
| 2026.04.15 | ₩14,663 | ₩14,663 | ₩13,674 | ₩14,222 | -3.01% | 78.3만 |
|---|
| 2026.04.14 | ₩14,636 | ₩14,984 | ₩13,967 | ₩14,570 | -0.46% | 88만 |
|---|
| 2026.04.13 | ₩12,389 | ₩14,008 | ₩12,362 | ₩13,994 | +12.96% | 80.4만 |
|---|
| 2026.04.10 | ₩13,044 | ₩14,230 | ₩12,322 | ₩12,496 | -4.21% | 116만 |
|---|
| 2026.04.09 | ₩12,429 | ₩12,737 | ₩11,921 | ₩12,630 | +1.61% | 60.5만 |
|---|
| 2026.04.08 | ₩13,004 | ₩13,191 | ₩11,894 | ₩12,482 | -4.01% | 61.3만 |
|---|
| 2026.04.07 | ₩11,626 | ₩11,921 | ₩10,644 | ₩11,706 | +0.69% | 112만 |
|---|
| 2026.04.06 | ₩13,031 | ₩13,191 | ₩12,121 | ₩12,536 | -3.80% | 48.4만 |
|---|
| 2026.04.02 | ₩12,656 | ₩13,111 | ₩12,041 | ₩12,576 | -0.63% | 69.2만 |
|---|
| 2026.04.01 | ₩13,579 | ₩14,208 | ₩13,191 | ₩13,646 | +0.49% | 118.4만 |
|---|
| 2026.03.31 | ₩11,211 | ₩13,044 | ₩11,211 | ₩12,991 | +15.87% | 124.7만 |
|---|
| 2026.03.30 | ₩12,044 | ₩12,161 | ₩10,583 | ₩10,757 | -10.69% | 77.9만 |
|---|
| 2026.03.27 | ₩13,292 | ₩13,439 | ₩11,613 | ₩11,947 | -10.12% | 115.6만 |
|---|
| 2026.03.26 | ₩14,235 | ₩15,453 | ₩13,794 | ₩13,847 | -2.73% | 246.6만 |
|---|
| 2026.03.25 | ₩12,870 | ₩15,506 | ₩12,870 | ₩14,289 | +11.02% | 339만 |
|---|
| 2026.03.24 | ₩11,011 | ₩11,653 | ₩10,476 | ₩10,783 | -2.07% | 179만 |
|---|
| 2026.03.23 | ₩10,502 | ₩11,379 | ₩10,502 | ₩11,064 | +5.35% | 137.2만 |
|---|
| 2026.03.20 | ₩11,064 | ₩11,499 | ₩10,235 | ₩10,395 | -6.05% | 127만 |
|---|
| 2026.03.19 | ₩9,218 | ₩10,114 | ₩9,186 | ₩9,981 | +8.27% | 60.1만 |
|---|
| 2026.03.18 | ₩9,753 | ₩10,141 | ₩9,606 | ₩9,780 | +0.27% | 35.1만 |
|---|
| 2026.03.17 | ₩9,258 | ₩9,793 | ₩9,258 | ₩9,619 | +3.90% | 42.7만 |
|---|
| 2026.03.16 | ₩8,429 | ₩9,037 | ₩8,375 | ₩8,803 | +4.44% | 29.6만 |
|---|
| 2026.03.13 | ₩8,027 | ₩8,281 | ₩7,893 | ₩7,972 | -0.68% | 13.6만 |
|---|
| 2026.03.12 | ₩8,322 | ₩8,482 | ₩7,827 | ₩7,907 | -4.98% | 21.1만 |
|---|
| 2026.03.11 | ₩8,803 | ₩9,044 | ₩8,522 | ₩8,616 | -2.13% | 22.6만 |
|---|
| 2026.03.10 | ₩8,347 | ₩9,111 | ₩8,255 | ₩8,683 | +4.02% | 50.8만 |
|---|
| 2026.03.09 | ₩7,586 | ₩8,362 | ₩7,452 | ₩8,295 | +9.35% | 32.4만 |
|---|
| 2026.03.06 | ₩8,335 | ₩8,496 | ₩7,726 | ₩7,852 | -5.79% | 24.6만 |
|---|
| 2026.03.05 | ₩9,164 | ₩9,285 | ₩8,496 | ₩8,730 | -4.74% | 30.8만 |
|---|
| 2026.03.04 | ₩9,138 | ₩9,653 | ₩8,950 | ₩9,272 | +1.46% | 31.9만 |
|---|
| 2026.03.03 | ₩8,522 | ₩8,991 | ₩8,154 | ₩8,950 | +5.02% | 39만 |
|---|
| 2026.03.02 | ₩9,218 | ₩9,526 | ₩8,924 | ₩9,352 | +1.45% | 51.8만 |
|---|
| 2026.02.27 | ₩9,639 | ₩10,021 | ₩9,593 | ₩9,820 | +1.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,516 | ₩10,850 | ₩9,700 | ₩10,101 | -3.94% | 38.3만 |
|---|
| 2026.02.25 | ₩10,034 | ₩10,730 | ₩10,034 | ₩10,502 | +4.67% | 58.4만 |
|---|
| 2026.02.24 | ₩9,399 | ₩10,422 | ₩9,379 | ₩9,940 | +5.77% | 50.3만 |
|---|
| 2026.02.23 | ₩9,218 | ₩9,659 | ₩8,991 | ₩9,298 | +0.87% | 47.8만 |
|---|
| 2026.02.20 | ₩9,552 | ₩10,248 | ₩9,474 | ₩9,579 | +0.28% | 74만 |
|---|
| 2026.02.19 | ₩9,633 | ₩9,793 | ₩9,124 | ₩9,780 | +1.53% | 113.3만 |
|---|
| 2026.02.18 | ₩10,047 | ₩10,315 | ₩9,659 | ₩9,833 | -2.13% | 101만 |
|---|
| 2026.02.17 | ₩9,379 | ₩9,800 | ₩8,830 | ₩9,793 | +4.42% | 112.5만 |
|---|
| 2026.02.13 | ₩8,776 | ₩9,851 | ₩8,776 | ₩9,566 | +8.99% | 116.4만 |
|---|
| 2026.02.12 | ₩9,552 | ₩9,994 | ₩8,897 | ₩9,084 | -4.90% | 150.8만 |
|---|
| 2026.02.11 | ₩9,954 | ₩10,221 | ₩9,552 | ₩9,579 | -3.76% | 124.1만 |
|---|
| 2026.02.10 | ₩9,472 | ₩10,429 | ₩9,472 | ₩9,673 | +2.12% | 176.7만 |
|---|
| 2026.02.09 | ₩8,776 | ₩9,562 | ₩8,522 | ₩9,459 | +7.77% | 121.1만 |
|---|
| 2026.02.06 | ₩7,813 | ₩9,392 | ₩7,813 | ₩9,338 | +19.52% | 165.7만 |
|---|
| 2026.02.05 | ₩6,663 | ₩8,121 | ₩6,201 | ₩7,586 | +13.86% | 469.4만 |
|---|
| 2026.02.04 | ₩6,903 | ₩7,265 | ₩6,605 | ₩6,877 | -0.39% | 136만 |
|---|
| 2026.02.03 | ₩7,238 | ₩7,385 | ₩6,395 | ₩6,796 | -6.10% | 94.4만 |
|---|
| 2026.02.02 | ₩6,796 | ₩7,265 | ₩6,796 | ₩7,118 | +4.72% | 44.7만 |
|---|
| 2026.01.30 | ₩7,077 | ₩7,238 | ₩6,863 | ₩6,903 | -2.46% | 27.5만 |
|---|
| 2026.01.29 | ₩7,519 | ₩7,572 | ₩6,756 | ₩7,332 | -2.49% | 60.5만 |
|---|
| 2026.01.28 | ₩8,255 | ₩8,362 | ₩7,419 | ₩7,532 | -8.75% | 105.1만 |
|---|
| 2026.01.27 | ₩8,455 | ₩8,603 | ₩8,161 | ₩8,255 | -2.37% | 57.6만 |
|---|
| 2026.01.26 | ₩8,475 | ₩8,475 | ₩8,121 | ₩8,228 | -2.92% | 49.4만 |
|---|
| 2026.01.23 | ₩9,151 | ₩9,251 | ₩8,188 | ₩8,415 | -8.04% | 116만 |
|---|
| 2026.01.22 | ₩9,138 | ₩9,499 | ₩8,830 | ₩8,897 | -2.64% | 143.6만 |
|---|
| 2026.01.21 | ₩7,786 | ₩8,589 | ₩7,786 | ₩8,148 | +4.64% | 268.5만 |
|---|
| 2026.01.20 | ₩6,890 | ₩7,693 | ₩6,878 | ₩7,238 | +5.05% | 62만 |
|---|
| 2026.01.16 | ₩7,184 | ₩7,332 | ₩6,984 | ₩7,051 | -1.86% | 58.5만 |
|---|
| 2026.01.15 | ₩7,385 | ₩7,475 | ₩6,944 | ₩6,984 | -5.43% | 78.7만 |
|---|
| 2026.01.14 | ₩7,184 | ₩7,184 | ₩6,569 | ₩6,957 | -3.17% | 68.6만 |
|---|
| 2026.01.13 | ₩7,506 | ₩7,893 | ₩7,091 | ₩7,345 | -2.14% | 61.5만 |
|---|
| 2026.01.12 | ₩7,760 | ₩7,880 | ₩7,559 | ₩7,813 | +0.69% | 50.6만 |
|---|
| 2026.01.09 | ₩8,188 | ₩8,201 | ₩7,586 | ₩7,920 | -3.27% | 25만 |
|---|
| 2026.01.08 | ₩8,496 | ₩8,496 | ₩7,746 | ₩8,121 | -4.41% | 41.2만 |
|---|
| 2026.01.07 | ₩8,335 | ₩8,696 | ₩8,215 | ₩8,496 | +1.93% | 46.4만 |
|---|
| 2026.01.06 | ₩8,817 | ₩8,817 | ₩8,402 | ₩8,482 | -3.79% | 24.6만 |
|---|
| 2026.01.05 | ₩9,205 | ₩9,472 | ₩8,545 | ₩8,562 | -6.98% | 67.8만 |
|---|
| 2026.01.02 | ₩8,148 | ₩8,573 | ₩8,108 | ₩8,375 | +2.79% | 73.1만 |
|---|
| 2025.12.31 | ₩7,827 | ₩7,939 | ₩7,613 | ₩7,626 | -2.56% | 33.9만 |
|---|
| 2025.12.30 | ₩7,853 | ₩8,001 | ₩7,786 | ₩7,853 | 0.00% | 32.2만 |
|---|
| 2025.12.29 | ₩7,934 | ₩8,268 | ₩7,880 | ₩8,174 | +3.04% | 19.5만 |
|---|
| 2025.12.26 | ₩8,281 | ₩8,295 | ₩8,108 | ₩8,134 | -1.78% | 16만 |
|---|
| 2025.12.24 | ₩8,389 | ₩8,415 | ₩8,191 | ₩8,335 | -0.64% | 11.6만 |
|---|
| 2025.12.23 | ₩8,509 | ₩8,509 | ₩8,134 | ₩8,389 | -1.42% | 23.2만 |
|---|
| 2025.12.22 | ₩9,098 | ₩9,205 | ₩8,532 | ₩8,616 | -5.29% | 34만 |
|---|
| 2025.12.19 | ₩8,750 | ₩8,897 | ₩8,643 | ₩8,710 | -0.46% | 21.1만 |
|---|
| 2025.12.18 | ₩9,325 | ₩9,325 | ₩8,648 | ₩8,656 | -7.17% | 15.5만 |
|---|
| 2025.12.17 | ₩9,927 | ₩9,954 | ₩8,509 | ₩8,830 | -11.05% | 16.5만 |
|---|
| 2025.12.16 | ₩10,235 | ₩10,235 | ₩9,365 | ₩9,887 | -3.40% | 21.7만 |
|---|
| 2025.12.15 | ₩10,757 | ₩11,171 | ₩10,221 | ₩10,422 | -3.11% | 17.6만 |
|---|
| 2025.12.12 | ₩12,442 | ₩12,683 | ₩11,533 | ₩11,613 | -6.67% | 17.7만 |
|---|
| 2025.12.11 | ₩13,044 | ₩13,044 | ₩12,014 | ₩12,616 | -3.28% | 14.2만 |
|---|
| 2025.12.10 | ₩13,687 | ₩13,874 | ₩13,352 | ₩13,633 | -0.39% | 6.8만 |
|---|
| 2025.12.09 | ₩13,058 | ₩13,720 | ₩13,058 | ₩13,720 | +5.07% | 10.7만 |
|---|
| 2025.12.08 | ₩13,834 | ₩13,967 | ₩13,058 | ₩13,285 | -3.97% | 10.7만 |
|---|
| 2025.12.05 | ₩14,048 | ₩14,115 | ₩13,486 | ₩13,600 | -3.19% | 16.3만 |
|---|
| 2025.12.04 | ₩13,299 | ₩13,593 | ₩13,044 | ₩13,414 | +0.87% | 25.5만 |
|---|
| 2025.12.03 | ₩12,790 | ₩13,258 | ₩12,632 | ₩13,212 | +3.29% | 17.4만 |
|---|
| 2025.12.02 | ₩12,616 | ₩13,232 | ₩12,616 | ₩12,707 | +0.72% | 13.5만 |
|---|
| 2025.12.01 | ₩12,121 | ₩12,710 | ₩12,094 | ₩12,440 | +2.63% | 13.6만 |
|---|
| 2025.11.28 | ₩12,255 | ₩12,536 | ₩12,041 | ₩12,505 | +2.04% | 9.9만 |
|---|
| 2025.11.26 | ₩12,228 | ₩12,398 | ₩12,014 | ₩12,061 | -1.37% | 12.2만 |
|---|
| 2025.11.25 | ₩11,934 | ₩11,934 | ₩11,024 | ₩11,843 | -0.76% | 18.7만 |
|---|
| 2025.11.24 | ₩12,108 | ₩12,670 | ₩12,068 | ₩12,460 | +2.91% | 17만 |
|---|
| 2025.11.21 | ₩11,894 | ₩12,161 | ₩10,730 | ₩11,888 | -0.05% | 25.6만 |
|---|
| 2025.11.20 | ₩13,967 | ₩14,074 | ₩11,937 | ₩12,030 | -13.87% | 29.7만 |
|---|
| 2025.11.19 | ₩12,964 | ₩13,218 | ₩12,523 | ₩12,905 | -0.45% | 14.6만 |
|---|
| 2025.11.18 | ₩13,138 | ₩13,349 | ₩12,228 | ₩12,754 | -2.92% | 14.9만 |
|---|
| 2025.11.17 | ₩13,506 | ₩14,235 | ₩13,205 | ₩13,566 | +0.45% | 16.9만 |
|---|
| 2025.11.14 | ₩12,844 | ₩14,218 | ₩12,576 | ₩13,459 | +4.79% | 20.6만 |
|---|
| 2025.11.13 | ₩14,917 | ₩15,078 | ₩13,205 | ₩13,606 | -8.79% | 22.1만 |
|---|
| 2025.11.12 | ₩15,948 | ₩15,974 | ₩14,971 | ₩15,319 | -3.94% | 8.6만 |
|---|
| 2025.11.11 | ₩16,081 | ₩16,081 | ₩14,917 | ₩15,546 | -3.33% | 14.7만 |
|---|
| 2025.11.10 | ₩17,513 | ₩17,526 | ₩16,590 | ₩16,657 | -4.89% | 19.5만 |
|---|
| 2025.11.07 | ₩16,536 | ₩16,677 | ₩14,850 | ₩16,162 | -2.27% | 30.2만 |
|---|
| 2025.11.06 | ₩19,453 | ₩19,453 | ₩16,737 | ₩17,419 | -10.45% | 96.3만 |
|---|
| 2025.11.05 | ₩17,553 | ₩18,757 | ₩17,031 | ₩17,866 | +1.78% | 58.5만 |
|---|
| 2025.11.04 | ₩18,382 | ₩19,197 | ₩17,928 | ₩18,008 | -2.04% | 27.7만 |
|---|
| 2025.11.03 | ₩20,536 | ₩20,991 | ₩19,801 | ₩19,841 | -3.39% | 23.2만 |
|---|
| 2025.10.31 | ₩19,787 | ₩20,590 | ₩19,474 | ₩20,148 | +1.83% | 25.6만 |
|---|
| 2025.10.30 | ₩19,827 | ₩19,961 | ₩19,118 | ₩19,118 | -3.58% | 20.5만 |
|---|
| 2025.10.29 | ₩21,540 | ₩21,914 | ₩20,135 | ₩20,388 | -5.35% | 32.3만 |
|---|
| 2025.10.28 | ₩22,356 | ₩22,476 | ₩20,978 | ₩21,006 | -6.04% | 37.6만 |
|---|
| 2025.10.27 | ₩21,460 | ₩23,493 | ₩21,406 | ₩22,343 | +4.11% | 92.7만 |
|---|
| 2025.10.24 | ₩20,389 | ₩21,339 | ₩20,309 | ₩20,496 | +0.52% | 31.8만 |
|---|
| 2025.10.23 | ₩19,038 | ₩20,182 | ₩19,038 | ₩19,577 | +2.83% | 22.4만 |
|---|
| 2025.10.22 | ₩19,894 | ₩20,577 | ₩18,222 | ₩19,319 | -2.89% | 34.2만 |
|---|
| 2025.10.21 | ₩20,630 | ₩21,312 | ₩19,667 | ₩20,202 | -2.08% | 49.9만 |
|---|
| 2025.10.20 | ₩19,894 | ₩21,098 | ₩19,774 | ₩20,724 | +4.17% | 31.7만 |
|---|
| 2025.10.17 | ₩20,403 | ₩20,403 | ₩18,931 | ₩19,359 | -5.11% | 32.6만 |
|---|
| 2025.10.16 | ₩21,446 | ₩21,928 | ₩20,150 | ₩20,791 | -3.06% | 55.6만 |
|---|
| 2025.10.15 | ₩21,045 | ₩21,406 | ₩19,787 | ₩20,630 | -1.97% | 59.4만 |
|---|
| 2025.10.14 | ₩20,938 | ₩23,025 | ₩19,921 | ₩20,001 | -4.47% | 145.2만 |
|---|
| 2025.10.13 | ₩18,543 | ₩21,660 | ₩17,673 | ₩20,991 | +13.20% | 82.8만 |
|---|
| 2025.10.10 | ₩20,938 | ₩21,259 | ₩16,790 | ₩17,138 | -18.15% | 126.6만 |
|---|