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 | ₩66,664 | ₩67,067 | ₩63,847 | ₩63,963 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,558 | ₩68,180 | ₩62,908 | ₩63,387 | -1.81% | 3만 |
| 2026.10.07 | ₩64,934 | ₩66,248 | ₩64,558 | ₩65,905 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,621 | ₩70,621 | ₩67,201 | ₩68,268 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,763 | ₩70,688 | ₩69,078 | ₩70,160 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,575 | ₩71,090 | ₩69,119 | ₩70,731 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,248 | ₩67,308 | ₩65,162 | ₩66,618 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,287 | ₩68,287 | ₩66,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,798 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,570 | ₩68,944 | ₩66,047 | ₩68,408 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,929 | ₩64,812 | ₩61,622 | ₩64,003 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,701 | ₩63,043 | ₩60,910 | ₩62,251 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,515 | ₩61,538 | ₩59,515 | ₩60,475 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,312 | ₩62,074 | ₩59,421 | ₩62,074 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,019 | ₩62,519 | ₩58,858 | ₩62,291 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,683 | ₩60,481 | ₩57,581 | ₩60,034 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,995 | ₩57,734 | ₩54,720 | ₩57,734 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,767 | ₩54,941 | ₩53,787 | ₩54,428 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,190 | ₩54,190 | ₩51,547 | ₩52,509 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,586 | ₩53,586 | ₩51,054 | ₩52,151 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,553 | ₩53,463 | ₩50,944 | ₩51,019 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,844 | ₩61,500 | ₩59,408 | ₩59,582 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,878 | ₩60,898 | ₩58,858 | ₩58,941 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,701 | ₩63,311 | ₩61,461 | ₩61,703 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,961 | ₩66,262 | ₩63,224 | ₩64,474 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,334 | ₩61,500 | ₩58,334 | ₩61,138 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,054 | ₩56,939 | ₩54,592 | ₩56,329 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,589 | ₩59,193 | ₩56,859 | ₩58,938 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩59,005 | ₩59,005 | ₩56,872 | ₩57,732 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,507 | ₩60,937 | ₩58,911 | ₩59,949 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩63,029 | ₩63,069 | ₩59,901 | ₩60,004 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,874 | ₩63,968 | ₩61,862 | ₩62,836 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,834 | ₩64,666 | ₩63,099 | ₩63,629 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,101 | ₩65,508 | ₩63,170 | ₩63,552 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,679 | ₩64,679 | ₩62,533 | ₩63,389 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,283 | ₩65,564 | ₩63,646 | ₩65,203 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,384 | ₩65,602 | ₩63,646 | ₩64,177 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,549 | ₩67,549 | ₩64,116 | ₩64,338 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,676 | ₩69,741 | ₩66,235 | ₩68,075 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,478 | ₩75,584 | ₩73,022 | ₩74,794 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,600 | ₩72,190 | ₩69,977 | ₩71,388 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,749 | ₩73,907 | ₩69,749 | ₩72,024 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,688 | ₩71,627 | ₩69,146 | ₩69,238 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,469 | ₩69,749 | ₩66,946 | ₩68,220 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,724 | ₩67,871 | ₩63,630 | ₩63,630 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,666 | ₩65,269 | ₩62,949 | ₩64,038 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,836 | ₩63,520 | ₩59,917 | ₩61,778 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,567 | ₩63,311 | ₩59,394 | ₩59,869 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,500 | ₩62,506 | ₩60,534 | ₩62,028 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,324 | ₩58,069 | ₩53,559 | ₩57,396 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,521 | ₩60,521 | ₩56,161 | ₩56,604 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,402 | ₩59,727 | ₩56,516 | ₩58,136 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,848 | ₩55,514 | ₩50,186 | ₩51,516 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,653 | ₩54,538 | ₩51,641 | ₩53,766 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,175 | ₩65,309 | ₩55,437 | ₩58,760 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,998 | ₩69,535 | ₩65,356 | ₩66,325 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,341 | ₩71,533 | ₩68,341 | ₩69,855 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,201 | ₩71,090 | ₩67,201 | ₩70,149 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,822 | ₩71,493 | ₩68,850 | ₩70,079 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,099 | ₩69,615 | ₩64,572 | ₩65,350 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,786 | ₩69,454 | ₩62,855 | ₩65,712 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,655 | ₩74,256 | ₩68,439 | ₩68,757 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,694 | ₩72,432 | ₩65,068 | ₩71,909 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩69,011 | ₩69,883 | ₩66,483 | ₩68,826 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,676 | ₩68,676 | ₩64,290 | ₩64,715 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,025 | ₩71,158 | ₩68,394 | ₩70,192 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,660 | ₩74,956 | ₩70,433 | ₩70,887 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,344 | ₩68,864 | ₩64,169 | ₩68,125 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,363 | ₩67,657 | ₩64,102 | ₩66,369 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,304 | ₩75,835 | ₩72,043 | ₩72,673 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,712 | ₩75,388 | ₩66,771 | ₩68,441 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,137 | ₩83,028 | ₩73,559 | ₩74,806 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,674 | ₩88,286 | ₩81,003 | ₩87,469 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,587 | ₩78,674 | ₩69,749 | ₩78,552 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,742 | ₩72,432 | ₩69,360 | ₩71,919 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,315 | ₩76,670 | ₩70,299 | ₩75,300 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,810 | ₩70,567 | ₩67,038 | ₩69,107 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,970 | ₩73,572 | ₩68,716 | ₩70,514 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,885 | ₩86,221 | ₩80,077 | ₩83,702 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,833 | ₩84,752 | ₩82,036 | ₩83,883 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,533 | ₩84,490 | ₩78,575 | ₩78,905 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,809 | ₩79,809 | ₩73,223 | ₩73,572 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,095 | ₩83,095 | ₩78,870 | ₩81,065 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,073 | ₩80,956 | ₩76,912 | ₩78,360 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,794 | ₩81,781 | ₩72,418 | ₩81,486 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,749 | ₩74,705 | ₩68,542 | ₩68,785 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,418 | ₩76,456 | ₩64,733 | ₩71,985 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,078 | ₩71,439 | ₩67,669 | ₩69,944 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,068 | ₩66,838 | ₩61,701 | ₩61,728 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,800 | ₩72,915 | ₩64,666 | ₩71,506 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩69,011 | ₩70,199 | ₩66,476 | ₩68,952 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,579 | ₩67,348 | ₩63,445 | ₩67,315 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,019 | ₩62,841 | ₩58,348 | ₩61,406 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,473 | ₩63,364 | ₩59,931 | ₩60,481 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,414 | ₩61,326 | ₩58,348 | ₩59,676 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,265 | ₩62,265 | ₩58,281 | ₩59,214 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,841 | ₩63,271 | ₩60,030 | ₩61,990 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,165 | ₩63,445 | ₩60,733 | ₩62,027 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,054 | ₩59,716 | ₩55,705 | ₩59,061 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,634 | ₩56,376 | ₩52,164 | ₩56,013 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,227 | ₩51,534 | ₩48,677 | ₩49,792 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,378 | ₩54,378 | ₩49,576 | ₩50,777 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,747 | ₩54,673 | ₩51,775 | ₩52,862 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,368 | ₩60,360 | ₩58,368 | ₩59,084 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,054 | ₩60,359 | ₩54,552 | ₩58,828 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,088 | ₩55,390 | ₩51,105 | ₩54,339 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,711 | ₩59,019 | ₩54,391 | ₩58,053 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,121 | ₩60,226 | ₩55,773 | ₩59,735 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,953 | ₩56,953 | ₩53,559 | ₩54,508 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,345 | ₩56,671 | ₩53,076 | ₩56,521 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,905 | ₩50,541 | ₩47,926 | ₩49,669 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,094 | ₩47,751 | ₩44,586 | ₩45,994 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,516 | ₩49,851 | ₩47,711 | ₩48,771 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,564 | ₩50,005 | ₩46,678 | ₩49,280 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,088 | ₩46,799 | ₩45,350 | ₩46,343 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,356 | ₩46,772 | ₩44,733 | ₩46,075 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,105 | ₩51,105 | ₩48,073 | ₩49,428 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,011 | ₩51,749 | ₩49,877 | ₩50,871 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,401 | ₩50,354 | ₩46,584 | ₩47,993 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,282 | ₩52,282 | ₩45,605 | ₩50,032 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,325 | ₩52,325 | ₩50,199 | ₩51,266 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,172 | ₩52,433 | ₩50,541 | ₩52,234 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,386 | ₩52,044 | ₩50,286 | ₩51,172 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,172 | ₩51,172 | ₩47,617 | ₩47,939 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,567 | ₩53,217 | ₩48,073 | ₩52,969 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,322 | ₩56,363 | ₩54,109 | ₩55,296 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,883 | ₩54,378 | ₩51,601 | ₩54,378 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,889 | ₩54,498 | ₩52,540 | ₩53,170 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,248 | ₩50,971 | ₩48,248 | ₩50,682 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,999 | ₩49,361 | ₩46,558 | ₩49,066 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,870 | ₩41,711 | ₩39,288 | ₩41,711 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,265 | ₩42,265 | ₩40,106 | ₩41,528 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,742 | ₩44,854 | ₩40,843 | ₩42,405 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,680 | ₩46,812 | ₩44,546 | ₩45,196 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,334 | ₩42,748 | ₩39,905 | ₩42,520 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,480 | ₩42,748 | ₩38,282 | ₩38,563 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,547 | ₩43,593 | ₩41,434 | ₩41,706 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,565 | ₩45,873 | ₩43,325 | ₩43,473 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,181 | ₩48,824 | ₩46,332 | ₩47,943 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,760 | ₩49,227 | ₩44,760 | ₩48,637 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,404 | ₩48,382 | ₩44,787 | ₩46,303 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,588 | ₩46,397 | ₩41,112 | ₩42,802 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩43,030 | ₩46,611 | ₩42,453 | ₩46,182 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,678 | ₩47,309 | ₩45,350 | ₩45,668 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,644 | ₩47,966 | ₩46,618 | ₩47,711 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,081 | ₩47,892 | ₩46,558 | ₩47,295 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,732 | ₩47,651 | ₩44,693 | ₩44,972 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,705 | ₩46,866 | ₩44,237 | ₩45,243 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,631 | ₩48,999 | ₩46,893 | ₩47,927 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,054 | ₩49,260 | ₩46,893 | ₩47,845 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,300 | ₩46,102 | ₩40,897 | ₩46,102 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,970 | ₩44,800 | ₩41,393 | ₩41,836 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,966 | ₩49,629 | ₩45,002 | ₩46,879 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,757 | ₩49,629 | ₩47,336 | ₩49,213 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,638 | ₩47,483 | ₩44,344 | ₩46,544 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,622 | ₩52,406 | ₩50,354 | ₩51,199 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,413 | ₩53,881 | ₩51,319 | ₩53,076 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,013 | ₩58,013 | ₩51,292 | ₩54,176 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,469 | ₩60,470 | ₩58,348 | ₩58,931 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,167 | ₩57,476 | ₩55,115 | ₩56,671 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,142 | ₩56,550 | ₩54,217 | ₩55,880 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,492 | ₩55,972 | ₩53,345 | ₩54,901 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,647 | ₩53,921 | ₩51,735 | ₩53,854 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,607 | ₩55,330 | ₩52,164 | ₩54,813 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,629 | ₩51,936 | ₩48,824 | ₩51,373 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,635 | ₩52,312 | ₩49,987 | ₩50,257 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,701 | ₩52,728 | ₩49,321 | ₩50,313 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,661 | ₩53,613 | ₩50,697 | ₩52,620 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,768 | ₩52,768 | ₩50,850 | ₩50,850 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,836 | ₩52,539 | ₩50,474 | ₩52,084 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,248 | ₩51,011 | ₩48,248 | ₩50,997 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,935 | ₩47,725 | ₩44,586 | ₩46,719 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,897 | ₩50,434 | ₩44,224 | ₩45,873 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,211 | ₩53,640 | ₩48,060 | ₩49,884 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,924 | ₩54,042 | ₩49,924 | ₩53,103 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,822 | ₩55,102 | ₩51,453 | ₩51,816 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,431 | ₩55,290 | ₩50,341 | ₩54,418 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩57,007 | ₩57,141 | ₩50,863 | ₩52,178 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,614 | ₩55,778 | ₩51,614 | ₩54,545 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,643 | ₩51,936 | ₩49,643 | ₩51,346 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,932 | ₩49,965 | ₩47,899 | ₩49,616 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩50,005 | ₩50,233 | ₩48,771 | ₩50,233 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,981 | ₩48,596 | ₩45,404 | ₩47,671 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,377 | ₩47,081 | ₩44,666 | ₩45,256 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,711 | ₩48,999 | ₩46,410 | ₩47,738 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,295 | ₩47,939 | ₩45,820 | ₩45,820 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,461 | ₩42,091 | ₩40,642 | ₩41,463 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,386 | ₩43,344 | ₩41,809 | ₩41,910 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,286 | ₩42,831 | ₩41,286 | ₩42,574 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,723 | ₩42,640 | ₩39,031 | ₩42,158 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,644 | ₩38,979 | ₩36,202 | ₩37,343 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,623 | ₩39,945 | ₩38,885 | ₩39,449 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,288 | ₩40,642 | ₩39,288 | ₩40,374 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,751 | ₩40,196 | ₩38,544 | ₩39,583 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,734 | ₩36,135 | ₩33,734 | ₩35,572 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,837 | ₩30,944 | ₩30,301 | ₩30,301 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,280 | ₩31,403 | ₩30,448 | ₩30,555 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,480 | ₩33,925 | ₩33,211 | ₩33,539 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,587 | ₩34,141 | ₩33,345 | ₩33,973 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,201 | ₩33,551 | ₩33,178 | ₩33,551 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,158 | ₩33,426 | ₩33,050 | ₩33,426 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,547 | ₩33,547 | ₩32,688 | ₩32,990 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,366 | ₩33,399 | ₩32,366 | ₩32,931 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,380 | ₩32,680 | ₩31,816 | ₩31,816 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,614 | ₩33,681 | ₩30,234 | ₩30,502 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,797 | ₩35,124 | ₩33,803 | ₩34,365 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,196 | ₩35,666 | ₩34,821 | ₩35,290 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,685 | ₩36,980 | ₩34,579 | ₩34,777 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,913 | ₩37,710 | ₩36,001 | ₩37,557 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,900 | ₩37,607 | ₩36,068 | ₩37,463 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,538 | ₩37,115 | ₩36,417 | ₩36,887 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,289 | ₩38,429 | ₩37,155 | ₩37,597 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,758 | ₩37,997 | ₩36,082 | ₩36,139 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,906 | ₩38,147 | ₩36,216 | ₩36,779 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,887 | ₩39,060 | ₩36,665 | ₩39,060 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,639 | ₩37,128 | ₩35,612 | ₩36,806 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,533 | ₩35,713 | ₩33,493 | ₩35,599 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,527 | ₩33,761 | ₩32,264 | ₩33,667 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,460 | ₩33,332 | ₩32,460 | ₩32,608 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,898 | ₩30,502 | ₩28,731 | ₩30,392 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,879 | ₩29,778 | ₩28,879 | ₩29,403 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,994 | ₩28,906 | ₩27,055 | ₩28,236 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,064 | ₩33,466 | ₩28,814 | ₩29,067 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,797 | ₩33,024 | ₩30,797 | ₩32,851 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,219 | ₩31,394 | ₩30,124 | ₩30,703 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,663 | ₩31,924 | ₩30,663 | ₩31,548 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,710 | ₩31,528 | ₩29,321 | ₩30,770 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,930 | ₩32,950 | ₩31,119 | ₩31,639 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,581 | ₩32,822 | ₩32,111 | ₩32,699 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,541 | ₩32,541 | ₩31,619 | ₩31,870 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,809 | ₩33,117 | ₩31,831 | ₩32,983 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,407 | ₩32,545 | ₩30,369 | ₩31,615 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,064 | ₩33,131 | ₩32,259 | ₩32,354 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,474 | ₩33,747 | ₩32,474 | ₩33,387 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,708 | ₩34,633 | ₩32,447 | ₩32,523 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,714 | ₩35,170 | ₩34,700 | ₩34,861 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,290 | ₩35,290 | ₩33,936 | ₩34,338 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,411 | ₩36,216 | ₩35,250 | ₩35,530 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,183 | ₩35,653 | ₩34,915 | ₩35,183 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,258 | ₩34,365 | ₩33,909 | ₩33,949 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,761 | ₩34,459 | ₩33,761 | ₩34,351 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,091 | ₩33,370 | ₩32,688 | ₩32,763 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,126 | ₩33,265 | ₩31,126 | ₩33,044 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,380 | ₩32,844 | ₩30,690 | ₩31,454 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,077 | ₩33,131 | ₩32,286 | ₩32,313 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,889 | ₩34,117 | ₩32,863 | ₩33,453 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,085 | ₩32,895 | ₩31,790 | ₩32,635 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,171 | ₩33,914 | ₩31,643 | ₩32,138 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,702 | ₩32,956 | ₩30,582 | ₩31,494 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,040 | ₩30,529 | ₩28,879 | ₩29,858 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,362 | ₩30,046 | ₩29,013 | ₩30,046 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,335 | ₩29,618 | ₩27,162 | ₩27,229 | -7.18% | 27.3만 |
|---|