시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ASML Daily ETF 과거 주가
Leverage Shares 2X Long ASML Daily ETF · ASMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ASML Daily ETF · ASMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,599 | ₩67,001 | ₩63,785 | ₩63,900 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,495 | ₩68,113 | ₩62,847 | ₩63,325 | -1.81% | 3만 |
| 2026.10.07 | ₩64,870 | ₩66,184 | ₩64,495 | ₩65,841 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,552 | ₩70,552 | ₩67,135 | ₩68,202 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,694 | ₩70,619 | ₩69,011 | ₩70,091 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,507 | ₩71,021 | ₩69,051 | ₩70,662 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,184 | ₩67,242 | ₩65,098 | ₩66,553 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,220 | ₩68,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,733 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,505 | ₩68,877 | ₩65,983 | ₩68,341 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,869 | ₩64,748 | ₩61,562 | ₩63,940 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,641 | ₩62,981 | ₩60,850 | ₩62,190 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,457 | ₩61,477 | ₩59,457 | ₩60,416 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,252 | ₩62,013 | ₩59,363 | ₩62,013 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩58,961 | ₩62,458 | ₩58,800 | ₩62,231 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,626 | ₩60,422 | ₩57,524 | ₩59,975 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,941 | ₩57,677 | ₩54,666 | ₩57,677 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,713 | ₩54,887 | ₩53,735 | ₩54,375 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,137 | ₩54,137 | ₩51,497 | ₩52,458 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,534 | ₩53,534 | ₩51,004 | ₩52,100 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,502 | ₩53,411 | ₩50,894 | ₩50,969 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,785 | ₩61,440 | ₩59,349 | ₩59,524 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,820 | ₩60,838 | ₩58,800 | ₩58,883 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,641 | ₩63,249 | ₩61,401 | ₩61,642 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,897 | ₩66,197 | ₩63,162 | ₩64,411 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,277 | ₩61,440 | ₩58,277 | ₩61,078 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩55,999 | ₩56,884 | ₩54,539 | ₩56,274 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,532 | ₩59,135 | ₩56,803 | ₩58,880 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩58,947 | ₩58,947 | ₩56,817 | ₩57,676 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,448 | ₩60,877 | ₩58,854 | ₩59,891 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩62,968 | ₩63,008 | ₩59,843 | ₩59,946 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,812 | ₩63,906 | ₩61,802 | ₩62,775 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,772 | ₩64,602 | ₩63,037 | ₩63,567 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,038 | ₩65,444 | ₩63,108 | ₩63,490 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,616 | ₩64,616 | ₩62,472 | ₩63,327 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,219 | ₩65,500 | ₩63,584 | ₩65,140 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,321 | ₩65,538 | ₩63,584 | ₩64,115 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,483 | ₩67,483 | ₩64,053 | ₩64,275 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,609 | ₩69,673 | ₩66,170 | ₩68,009 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,406 | ₩75,510 | ₩72,951 | ₩74,721 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,530 | ₩72,120 | ₩69,909 | ₩71,319 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,681 | ₩73,835 | ₩69,681 | ₩71,954 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,619 | ₩71,557 | ₩69,078 | ₩69,170 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,403 | ₩69,681 | ₩66,880 | ₩68,153 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,658 | ₩67,805 | ₩63,568 | ₩63,568 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,602 | ₩65,205 | ₩62,887 | ₩63,975 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,777 | ₩63,458 | ₩59,859 | ₩61,717 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,507 | ₩63,249 | ₩59,336 | ₩59,810 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,440 | ₩62,445 | ₩60,475 | ₩61,968 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,271 | ₩58,012 | ₩53,507 | ₩57,339 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,462 | ₩60,462 | ₩56,107 | ₩56,549 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,346 | ₩59,668 | ₩56,460 | ₩58,079 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,797 | ₩55,459 | ₩50,137 | ₩51,466 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,601 | ₩54,485 | ₩51,591 | ₩53,713 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,112 | ₩65,246 | ₩55,383 | ₩58,702 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,931 | ₩69,467 | ₩65,292 | ₩66,260 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,274 | ₩71,463 | ₩68,274 | ₩69,787 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,135 | ₩71,021 | ₩67,135 | ₩70,080 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,753 | ₩71,423 | ₩68,783 | ₩70,011 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,033 | ₩69,547 | ₩64,509 | ₩65,286 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,723 | ₩69,386 | ₩62,793 | ₩65,648 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,587 | ₩74,184 | ₩68,372 | ₩68,689 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,624 | ₩72,361 | ₩65,004 | ₩71,838 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩68,944 | ₩69,815 | ₩66,418 | ₩68,759 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,609 | ₩68,609 | ₩64,227 | ₩64,652 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩68,957 | ₩71,088 | ₩68,328 | ₩70,123 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,589 | ₩74,883 | ₩70,364 | ₩70,817 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,281 | ₩68,797 | ₩64,107 | ₩68,058 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,299 | ₩67,591 | ₩64,040 | ₩66,304 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,232 | ₩75,761 | ₩71,972 | ₩72,602 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,639 | ₩75,314 | ₩66,706 | ₩68,375 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,058 | ₩82,947 | ₩73,487 | ₩74,733 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,594 | ₩88,200 | ₩80,924 | ₩87,384 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,517 | ₩78,598 | ₩69,681 | ₩78,476 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,673 | ₩72,361 | ₩69,292 | ₩71,849 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,240 | ₩76,596 | ₩70,230 | ₩75,226 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,743 | ₩70,498 | ₩66,973 | ₩69,039 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,900 | ₩73,500 | ₩68,649 | ₩70,445 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,801 | ₩86,136 | ₩79,999 | ₩83,620 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,751 | ₩84,669 | ₩81,956 | ₩83,801 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,455 | ₩84,408 | ₩78,498 | ₩78,828 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,731 | ₩79,731 | ₩73,152 | ₩73,500 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,014 | ₩83,014 | ₩78,793 | ₩80,985 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩76,998 | ₩80,877 | ₩76,837 | ₩78,284 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,723 | ₩81,701 | ₩72,348 | ₩81,406 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,681 | ₩74,632 | ₩68,475 | ₩68,718 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,348 | ₩76,381 | ₩64,669 | ₩71,915 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,011 | ₩71,369 | ₩67,603 | ₩69,875 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,004 | ₩66,773 | ₩61,641 | ₩61,668 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,736 | ₩72,843 | ₩64,602 | ₩71,436 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩68,944 | ₩70,130 | ₩66,411 | ₩68,885 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,517 | ₩67,282 | ₩63,383 | ₩67,249 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩58,961 | ₩62,780 | ₩58,291 | ₩61,346 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,413 | ₩63,303 | ₩59,872 | ₩60,422 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,355 | ₩61,266 | ₩58,291 | ₩59,617 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,204 | ₩62,204 | ₩58,224 | ₩59,157 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,780 | ₩63,209 | ₩59,971 | ₩61,929 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,105 | ₩63,383 | ₩60,673 | ₩61,967 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩55,999 | ₩59,658 | ₩55,651 | ₩59,004 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,582 | ₩56,321 | ₩52,113 | ₩55,958 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,179 | ₩51,484 | ₩48,629 | ₩49,743 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,324 | ₩54,324 | ₩49,527 | ₩50,728 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,695 | ₩54,619 | ₩51,725 | ₩52,810 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,311 | ₩60,301 | ₩58,311 | ₩59,027 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩55,999 | ₩60,300 | ₩54,499 | ₩58,771 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,035 | ₩55,336 | ₩51,055 | ₩54,286 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,654 | ₩58,961 | ₩54,338 | ₩57,996 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,066 | ₩60,167 | ₩55,718 | ₩59,676 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,897 | ₩56,897 | ₩53,507 | ₩54,454 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,293 | ₩56,616 | ₩53,025 | ₩56,466 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,857 | ₩50,492 | ₩47,879 | ₩49,621 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,048 | ₩47,705 | ₩44,542 | ₩45,949 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,469 | ₩49,802 | ₩47,665 | ₩48,723 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,517 | ₩49,956 | ₩46,633 | ₩49,232 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,043 | ₩46,753 | ₩45,306 | ₩46,298 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,311 | ₩46,726 | ₩44,690 | ₩46,030 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,055 | ₩51,055 | ₩48,026 | ₩49,380 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩50,961 | ₩51,698 | ₩49,829 | ₩50,822 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,353 | ₩50,304 | ₩46,539 | ₩47,946 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,231 | ₩52,231 | ₩45,561 | ₩49,983 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,274 | ₩52,274 | ₩50,150 | ₩51,216 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,122 | ₩52,381 | ₩50,492 | ₩52,183 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,336 | ₩51,993 | ₩50,237 | ₩51,122 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,122 | ₩51,122 | ₩47,571 | ₩47,892 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,515 | ₩53,165 | ₩48,026 | ₩52,917 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,267 | ₩56,308 | ₩54,056 | ₩55,242 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,832 | ₩54,324 | ₩51,551 | ₩54,324 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,837 | ₩54,445 | ₩52,489 | ₩53,118 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,201 | ₩50,921 | ₩48,201 | ₩50,633 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,951 | ₩49,313 | ₩46,512 | ₩49,018 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,830 | ₩41,671 | ₩39,249 | ₩41,671 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,224 | ₩42,224 | ₩40,067 | ₩41,487 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,701 | ₩44,810 | ₩40,804 | ₩42,363 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,636 | ₩46,767 | ₩44,502 | ₩45,152 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,294 | ₩42,706 | ₩39,866 | ₩42,479 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,438 | ₩42,706 | ₩38,244 | ₩38,526 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,505 | ₩43,551 | ₩41,393 | ₩41,665 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,520 | ₩45,829 | ₩43,283 | ₩43,430 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,134 | ₩48,777 | ₩46,287 | ₩47,896 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,716 | ₩49,179 | ₩44,716 | ₩48,589 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,360 | ₩48,335 | ₩44,743 | ₩46,257 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,543 | ₩46,351 | ₩41,072 | ₩42,760 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩42,988 | ₩46,566 | ₩42,412 | ₩46,137 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,633 | ₩47,263 | ₩45,306 | ₩45,624 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,598 | ₩47,919 | ₩46,572 | ₩47,665 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,035 | ₩47,845 | ₩46,512 | ₩47,249 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,686 | ₩47,604 | ₩44,649 | ₩44,928 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,659 | ₩46,820 | ₩44,194 | ₩45,199 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,584 | ₩48,951 | ₩46,847 | ₩47,880 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,008 | ₩49,212 | ₩46,847 | ₩47,799 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,259 | ₩46,056 | ₩40,857 | ₩46,056 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,929 | ₩44,757 | ₩41,353 | ₩41,795 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,919 | ₩49,581 | ₩44,958 | ₩46,834 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,710 | ₩49,581 | ₩47,289 | ₩49,165 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,592 | ₩47,437 | ₩44,301 | ₩46,499 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,572 | ₩52,355 | ₩50,304 | ₩51,149 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,363 | ₩53,829 | ₩51,269 | ₩53,025 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩57,956 | ₩57,956 | ₩51,242 | ₩54,123 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,411 | ₩60,411 | ₩58,291 | ₩58,874 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,112 | ₩57,420 | ₩55,061 | ₩56,616 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,088 | ₩56,495 | ₩54,164 | ₩55,825 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,440 | ₩55,918 | ₩53,293 | ₩54,847 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,596 | ₩53,869 | ₩51,685 | ₩53,802 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,556 | ₩55,276 | ₩52,113 | ₩54,760 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,581 | ₩51,886 | ₩48,777 | ₩51,323 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,586 | ₩52,261 | ₩49,939 | ₩50,208 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,649 | ₩52,676 | ₩49,273 | ₩50,264 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,609 | ₩53,561 | ₩50,647 | ₩52,569 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,716 | ₩52,716 | ₩50,800 | ₩50,800 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,787 | ₩52,487 | ₩50,425 | ₩52,033 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,201 | ₩50,961 | ₩48,201 | ₩50,948 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,891 | ₩47,678 | ₩44,542 | ₩46,673 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,849 | ₩50,385 | ₩44,180 | ₩45,829 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,159 | ₩53,587 | ₩48,013 | ₩49,835 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,876 | ₩53,989 | ₩49,876 | ₩53,051 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,770 | ₩55,048 | ₩51,403 | ₩51,765 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,378 | ₩55,236 | ₩50,292 | ₩54,365 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩56,951 | ₩57,085 | ₩50,814 | ₩52,127 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,564 | ₩55,723 | ₩51,564 | ₩54,492 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,594 | ₩51,886 | ₩49,594 | ₩51,296 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,884 | ₩49,916 | ₩47,852 | ₩49,567 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩49,956 | ₩50,184 | ₩48,723 | ₩50,184 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,936 | ₩48,549 | ₩45,360 | ₩47,624 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,333 | ₩47,035 | ₩44,623 | ₩45,212 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,665 | ₩48,951 | ₩46,365 | ₩47,691 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,249 | ₩47,892 | ₩45,775 | ₩45,775 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,420 | ₩42,050 | ₩40,603 | ₩41,423 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,345 | ₩43,301 | ₩41,768 | ₩41,869 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,246 | ₩42,790 | ₩41,246 | ₩42,532 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,685 | ₩42,598 | ₩38,993 | ₩42,117 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,606 | ₩38,941 | ₩36,167 | ₩37,306 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,584 | ₩39,906 | ₩38,847 | ₩39,410 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,249 | ₩40,603 | ₩39,249 | ₩40,335 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,713 | ₩40,156 | ₩38,507 | ₩39,544 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,702 | ₩36,100 | ₩33,702 | ₩35,537 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,807 | ₩30,914 | ₩30,271 | ₩30,271 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,249 | ₩31,373 | ₩30,418 | ₩30,526 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,447 | ₩33,892 | ₩33,179 | ₩33,506 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,554 | ₩34,108 | ₩33,313 | ₩33,940 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,168 | ₩33,518 | ₩33,145 | ₩33,518 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,125 | ₩33,393 | ₩33,018 | ₩33,393 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,514 | ₩33,514 | ₩32,656 | ₩32,958 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,335 | ₩33,366 | ₩32,335 | ₩32,899 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,348 | ₩32,648 | ₩31,785 | ₩31,785 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,581 | ₩33,648 | ₩30,204 | ₩30,472 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,763 | ₩35,090 | ₩33,770 | ₩34,331 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,162 | ₩35,631 | ₩34,787 | ₩35,256 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,650 | ₩36,944 | ₩34,546 | ₩34,743 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,877 | ₩37,673 | ₩35,966 | ₩37,521 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,864 | ₩37,570 | ₩36,033 | ₩37,427 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,502 | ₩37,078 | ₩36,382 | ₩36,851 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,253 | ₩38,392 | ₩37,119 | ₩37,561 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,722 | ₩37,960 | ₩36,047 | ₩36,104 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,869 | ₩38,110 | ₩36,181 | ₩36,743 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,851 | ₩39,021 | ₩36,629 | ₩39,021 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,604 | ₩37,092 | ₩35,578 | ₩36,770 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,501 | ₩35,678 | ₩33,460 | ₩35,564 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,495 | ₩33,728 | ₩32,233 | ₩33,635 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,428 | ₩33,299 | ₩32,428 | ₩32,576 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,869 | ₩30,472 | ₩28,703 | ₩30,362 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,851 | ₩29,748 | ₩28,851 | ₩29,375 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,966 | ₩28,877 | ₩27,028 | ₩28,209 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,031 | ₩33,434 | ₩28,786 | ₩29,038 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,767 | ₩32,991 | ₩30,767 | ₩32,818 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,189 | ₩31,363 | ₩30,094 | ₩30,673 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,633 | ₩31,892 | ₩30,633 | ₩31,517 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,681 | ₩31,497 | ₩29,293 | ₩30,740 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,897 | ₩32,918 | ₩31,088 | ₩31,608 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,549 | ₩32,790 | ₩32,080 | ₩32,667 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,509 | ₩32,509 | ₩31,588 | ₩31,839 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,777 | ₩33,085 | ₩31,800 | ₩32,951 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,375 | ₩32,513 | ₩30,339 | ₩31,584 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,031 | ₩33,098 | ₩32,227 | ₩32,323 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,442 | ₩33,714 | ₩32,442 | ₩33,354 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,675 | ₩34,599 | ₩32,415 | ₩32,491 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,680 | ₩35,135 | ₩34,666 | ₩34,827 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,256 | ₩35,256 | ₩33,903 | ₩34,305 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,377 | ₩36,181 | ₩35,216 | ₩35,496 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,149 | ₩35,618 | ₩34,881 | ₩35,149 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,224 | ₩34,331 | ₩33,876 | ₩33,916 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,728 | ₩34,425 | ₩33,728 | ₩34,318 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,058 | ₩33,337 | ₩32,656 | ₩32,731 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,095 | ₩33,232 | ₩31,095 | ₩33,011 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,348 | ₩32,812 | ₩30,660 | ₩31,423 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,045 | ₩33,098 | ₩32,254 | ₩32,281 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,857 | ₩34,083 | ₩32,830 | ₩33,420 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,053 | ₩32,863 | ₩31,758 | ₩32,603 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,139 | ₩33,881 | ₩31,612 | ₩32,107 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,670 | ₩32,924 | ₩30,552 | ₩31,464 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,011 | ₩30,499 | ₩28,851 | ₩29,829 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,333 | ₩30,016 | ₩28,985 | ₩30,016 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,306 | ₩29,589 | ₩27,135 | ₩27,202 | -7.18% | 27.3만 |
|---|