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 | ₩66,651 | ₩67,054 | ₩63,835 | ₩63,950 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,546 | ₩68,167 | ₩62,896 | ₩63,375 | -1.81% | 3만 |
| 2026.10.07 | ₩64,921 | ₩66,235 | ₩64,546 | ₩65,892 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,607 | ₩70,607 | ₩67,188 | ₩68,255 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,749 | ₩70,674 | ₩69,065 | ₩70,146 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,561 | ₩71,077 | ₩69,105 | ₩70,717 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,235 | ₩67,295 | ₩65,149 | ₩66,606 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,274 | ₩68,274 | ₩66,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,785 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,557 | ₩68,931 | ₩66,034 | ₩68,395 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,917 | ₩64,799 | ₩61,610 | ₩63,990 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,689 | ₩63,030 | ₩60,898 | ₩62,239 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,503 | ₩61,526 | ₩59,503 | ₩60,463 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,300 | ₩62,062 | ₩59,409 | ₩62,062 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,007 | ₩62,507 | ₩58,846 | ₩62,279 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,672 | ₩60,469 | ₩57,569 | ₩60,022 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,984 | ₩57,722 | ₩54,709 | ₩57,722 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,756 | ₩54,930 | ₩53,777 | ₩54,418 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,179 | ₩54,179 | ₩51,537 | ₩52,499 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,576 | ₩53,576 | ₩51,044 | ₩52,141 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,543 | ₩53,452 | ₩50,934 | ₩51,009 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,832 | ₩61,488 | ₩59,396 | ₩59,570 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,866 | ₩60,886 | ₩58,846 | ₩58,929 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,689 | ₩63,299 | ₩61,449 | ₩61,691 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,948 | ₩66,249 | ₩63,211 | ₩64,461 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,323 | ₩61,488 | ₩58,323 | ₩61,126 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,043 | ₩56,928 | ₩54,582 | ₩56,318 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,578 | ₩59,181 | ₩56,848 | ₩58,927 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩58,994 | ₩58,994 | ₩56,861 | ₩57,721 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,496 | ₩60,925 | ₩58,900 | ₩59,938 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩63,017 | ₩63,057 | ₩59,890 | ₩59,993 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,862 | ₩63,956 | ₩61,850 | ₩62,824 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,822 | ₩64,653 | ₩63,087 | ₩63,616 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,089 | ₩65,495 | ₩63,158 | ₩63,540 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,666 | ₩64,666 | ₩62,521 | ₩63,376 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,270 | ₩65,552 | ₩63,634 | ₩65,191 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,371 | ₩65,589 | ₩63,634 | ₩64,165 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,536 | ₩67,536 | ₩64,103 | ₩64,326 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,663 | ₩69,728 | ₩66,222 | ₩68,062 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,464 | ₩75,569 | ₩73,008 | ₩74,779 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,586 | ₩72,176 | ₩69,964 | ₩71,374 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,736 | ₩73,893 | ₩69,736 | ₩72,010 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,674 | ₩71,613 | ₩69,132 | ₩69,225 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,456 | ₩69,736 | ₩66,933 | ₩68,207 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,711 | ₩67,858 | ₩63,618 | ₩63,618 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,653 | ₩65,256 | ₩62,936 | ₩64,025 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,824 | ₩63,508 | ₩59,906 | ₩61,766 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,555 | ₩63,299 | ₩59,383 | ₩59,857 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,488 | ₩62,494 | ₩60,522 | ₩62,016 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,313 | ₩58,058 | ₩53,549 | ₩57,384 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,509 | ₩60,509 | ₩56,151 | ₩56,593 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,391 | ₩59,715 | ₩56,505 | ₩58,125 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,838 | ₩55,503 | ₩50,176 | ₩51,506 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,643 | ₩54,528 | ₩51,631 | ₩53,755 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,163 | ₩65,297 | ₩55,426 | ₩58,748 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,985 | ₩69,521 | ₩65,344 | ₩66,312 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,328 | ₩71,519 | ₩68,328 | ₩69,842 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,188 | ₩71,077 | ₩67,188 | ₩70,135 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,808 | ₩71,479 | ₩68,837 | ₩70,066 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,086 | ₩69,602 | ₩64,559 | ₩65,337 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,774 | ₩69,441 | ₩62,843 | ₩65,699 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,642 | ₩74,242 | ₩68,425 | ₩68,743 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,680 | ₩72,418 | ₩65,055 | ₩71,895 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩68,998 | ₩69,870 | ₩66,470 | ₩68,813 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,663 | ₩68,663 | ₩64,277 | ₩64,703 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,011 | ₩71,144 | ₩68,381 | ₩70,178 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,646 | ₩74,942 | ₩70,420 | ₩70,873 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,331 | ₩68,851 | ₩64,157 | ₩68,112 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,350 | ₩67,644 | ₩64,090 | ₩66,356 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,289 | ₩75,820 | ₩72,029 | ₩72,659 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,698 | ₩75,373 | ₩66,758 | ₩68,428 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,121 | ₩83,012 | ₩73,544 | ₩74,791 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,658 | ₩88,269 | ₩80,987 | ₩87,453 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,573 | ₩78,659 | ₩69,736 | ₩78,537 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,728 | ₩72,418 | ₩69,347 | ₩71,905 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,300 | ₩76,656 | ₩70,285 | ₩75,285 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,797 | ₩70,554 | ₩67,025 | ₩69,093 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,956 | ₩73,558 | ₩68,703 | ₩70,500 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,869 | ₩86,204 | ₩80,062 | ₩83,685 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,817 | ₩84,736 | ₩82,020 | ₩83,866 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,518 | ₩84,474 | ₩78,560 | ₩78,890 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,794 | ₩79,794 | ₩73,209 | ₩73,558 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,079 | ₩83,079 | ₩78,855 | ₩81,049 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,058 | ₩80,940 | ₩76,897 | ₩78,345 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,780 | ₩81,765 | ₩72,404 | ₩81,470 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,736 | ₩74,691 | ₩68,529 | ₩68,771 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,404 | ₩76,441 | ₩64,720 | ₩71,971 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,065 | ₩71,425 | ₩67,656 | ₩69,930 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,055 | ₩66,826 | ₩61,689 | ₩61,716 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,787 | ₩72,901 | ₩64,653 | ₩71,492 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩68,998 | ₩70,185 | ₩66,463 | ₩68,939 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,567 | ₩67,335 | ₩63,433 | ₩67,302 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,007 | ₩62,829 | ₩58,337 | ₩61,394 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,461 | ₩63,352 | ₩59,919 | ₩60,469 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,402 | ₩61,314 | ₩58,337 | ₩59,664 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,252 | ₩62,252 | ₩58,269 | ₩59,203 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,829 | ₩63,258 | ₩60,018 | ₩61,978 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,153 | ₩63,433 | ₩60,721 | ₩62,015 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,043 | ₩59,704 | ₩55,695 | ₩59,050 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,624 | ₩56,365 | ₩52,154 | ₩56,002 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,217 | ₩51,524 | ₩48,667 | ₩49,782 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,367 | ₩54,367 | ₩49,566 | ₩50,768 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,737 | ₩54,662 | ₩51,765 | ₩52,852 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,357 | ₩60,348 | ₩58,357 | ₩59,073 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,043 | ₩60,347 | ₩54,541 | ₩58,817 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,078 | ₩55,379 | ₩51,095 | ₩54,328 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,700 | ₩59,007 | ₩54,380 | ₩58,042 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,110 | ₩60,214 | ₩55,762 | ₩59,723 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,942 | ₩56,942 | ₩53,549 | ₩54,497 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,334 | ₩56,660 | ₩53,066 | ₩56,510 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,895 | ₩50,532 | ₩47,916 | ₩49,660 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,085 | ₩47,742 | ₩44,577 | ₩45,985 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,506 | ₩49,841 | ₩47,702 | ₩48,761 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,554 | ₩49,995 | ₩46,669 | ₩49,271 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,079 | ₩46,790 | ₩45,342 | ₩46,334 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,347 | ₩46,763 | ₩44,725 | ₩46,066 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,095 | ₩51,095 | ₩48,064 | ₩49,418 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,001 | ₩51,738 | ₩49,868 | ₩50,861 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,392 | ₩50,344 | ₩46,575 | ₩47,983 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,272 | ₩52,272 | ₩45,596 | ₩50,022 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,315 | ₩52,315 | ₩50,190 | ₩51,256 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,162 | ₩52,422 | ₩50,532 | ₩52,224 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,376 | ₩52,034 | ₩50,277 | ₩51,162 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,162 | ₩51,162 | ₩47,608 | ₩47,930 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,557 | ₩53,207 | ₩48,064 | ₩52,959 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,312 | ₩56,352 | ₩54,099 | ₩55,286 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,873 | ₩54,367 | ₩51,591 | ₩54,367 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,878 | ₩54,488 | ₩52,530 | ₩53,160 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,238 | ₩50,961 | ₩48,238 | ₩50,672 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,989 | ₩49,351 | ₩46,549 | ₩49,056 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,862 | ₩41,703 | ₩39,280 | ₩41,703 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,257 | ₩42,257 | ₩40,098 | ₩41,520 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,734 | ₩44,845 | ₩40,836 | ₩42,397 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,671 | ₩46,803 | ₩44,537 | ₩45,187 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,326 | ₩42,740 | ₩39,897 | ₩42,512 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,472 | ₩42,740 | ₩38,274 | ₩38,556 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,539 | ₩43,585 | ₩41,426 | ₩41,698 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,556 | ₩45,865 | ₩43,317 | ₩43,464 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,171 | ₩48,815 | ₩46,323 | ₩47,934 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,752 | ₩49,217 | ₩44,752 | ₩48,627 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,395 | ₩48,372 | ₩44,778 | ₩46,294 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,579 | ₩46,388 | ₩41,104 | ₩42,794 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩43,022 | ₩46,602 | ₩42,445 | ₩46,173 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,669 | ₩47,300 | ₩45,342 | ₩45,659 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,635 | ₩47,957 | ₩46,609 | ₩47,702 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,072 | ₩47,883 | ₩46,549 | ₩47,286 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,723 | ₩47,642 | ₩44,684 | ₩44,963 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,696 | ₩46,857 | ₩44,228 | ₩45,234 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,621 | ₩48,989 | ₩46,884 | ₩47,918 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,045 | ₩49,251 | ₩46,884 | ₩47,836 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,292 | ₩46,093 | ₩40,889 | ₩46,093 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,962 | ₩44,792 | ₩41,385 | ₩41,828 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,957 | ₩49,620 | ₩44,993 | ₩46,870 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,748 | ₩49,620 | ₩47,326 | ₩49,204 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,629 | ₩47,474 | ₩44,336 | ₩46,535 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,612 | ₩52,396 | ₩50,344 | ₩51,189 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,403 | ₩53,871 | ₩51,309 | ₩53,066 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,001 | ₩58,001 | ₩51,283 | ₩54,166 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,457 | ₩60,458 | ₩58,337 | ₩58,920 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,156 | ₩57,465 | ₩55,105 | ₩56,660 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,131 | ₩56,540 | ₩54,206 | ₩55,869 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,482 | ₩55,962 | ₩53,334 | ₩54,890 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,637 | ₩53,911 | ₩51,725 | ₩53,844 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,597 | ₩55,319 | ₩52,154 | ₩54,803 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,620 | ₩51,926 | ₩48,815 | ₩51,363 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,625 | ₩52,302 | ₩49,978 | ₩50,247 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,691 | ₩52,717 | ₩49,311 | ₩50,304 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,650 | ₩53,603 | ₩50,687 | ₩52,610 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,758 | ₩52,758 | ₩50,840 | ₩50,840 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,827 | ₩52,528 | ₩50,464 | ₩52,074 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,238 | ₩51,001 | ₩48,238 | ₩50,987 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,926 | ₩47,715 | ₩44,577 | ₩46,709 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,888 | ₩50,424 | ₩44,215 | ₩45,865 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,200 | ₩53,629 | ₩48,051 | ₩49,874 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,915 | ₩54,032 | ₩49,915 | ₩53,093 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,811 | ₩55,091 | ₩51,443 | ₩51,806 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,421 | ₩55,279 | ₩50,332 | ₩54,407 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩56,995 | ₩57,130 | ₩50,853 | ₩52,168 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,604 | ₩55,767 | ₩51,604 | ₩54,535 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,633 | ₩51,926 | ₩49,633 | ₩51,336 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,922 | ₩49,955 | ₩47,890 | ₩49,606 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩49,995 | ₩50,223 | ₩48,761 | ₩50,223 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,972 | ₩48,587 | ₩45,395 | ₩47,662 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,368 | ₩47,072 | ₩44,658 | ₩45,248 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,702 | ₩48,989 | ₩46,401 | ₩47,729 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,286 | ₩47,930 | ₩45,811 | ₩45,811 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,452 | ₩42,083 | ₩40,634 | ₩41,455 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,378 | ₩43,335 | ₩41,801 | ₩41,902 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,278 | ₩42,823 | ₩41,278 | ₩42,566 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,716 | ₩42,631 | ₩39,024 | ₩42,150 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,636 | ₩38,971 | ₩36,195 | ₩37,335 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,615 | ₩39,937 | ₩38,878 | ₩39,441 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,280 | ₩40,634 | ₩39,280 | ₩40,366 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,744 | ₩40,188 | ₩38,537 | ₩39,575 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,728 | ₩36,128 | ₩33,728 | ₩35,565 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,831 | ₩30,938 | ₩30,295 | ₩30,295 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,274 | ₩31,397 | ₩30,442 | ₩30,550 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,473 | ₩33,918 | ₩33,205 | ₩33,532 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,580 | ₩34,134 | ₩33,339 | ₩33,967 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,194 | ₩33,544 | ₩33,171 | ₩33,544 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,151 | ₩33,419 | ₩33,044 | ₩33,419 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,540 | ₩33,540 | ₩32,682 | ₩32,984 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,360 | ₩33,393 | ₩32,360 | ₩32,925 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,373 | ₩32,674 | ₩31,810 | ₩31,810 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,607 | ₩33,674 | ₩30,228 | ₩30,496 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,790 | ₩35,117 | ₩33,796 | ₩34,358 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,190 | ₩35,659 | ₩34,814 | ₩35,284 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,678 | ₩36,973 | ₩34,573 | ₩34,770 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,906 | ₩37,703 | ₩35,994 | ₩37,550 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,893 | ₩37,600 | ₩36,061 | ₩37,456 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,531 | ₩37,107 | ₩36,410 | ₩36,879 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,282 | ₩38,422 | ₩37,148 | ₩37,590 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,751 | ₩37,990 | ₩36,075 | ₩36,132 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,899 | ₩38,140 | ₩36,209 | ₩36,772 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,879 | ₩39,052 | ₩36,658 | ₩39,052 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,632 | ₩37,121 | ₩35,605 | ₩36,799 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,527 | ₩35,706 | ₩33,487 | ₩35,592 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,521 | ₩33,755 | ₩32,258 | ₩33,661 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,454 | ₩33,326 | ₩32,454 | ₩32,601 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,892 | ₩30,496 | ₩28,726 | ₩30,386 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,873 | ₩29,772 | ₩28,873 | ₩29,398 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,988 | ₩28,900 | ₩27,049 | ₩28,231 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,057 | ₩33,460 | ₩28,809 | ₩29,061 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,791 | ₩33,017 | ₩30,791 | ₩32,844 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,213 | ₩31,388 | ₩30,118 | ₩30,697 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,657 | ₩31,917 | ₩30,657 | ₩31,542 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,705 | ₩31,522 | ₩29,316 | ₩30,764 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,923 | ₩32,943 | ₩31,113 | ₩31,633 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,575 | ₩32,816 | ₩32,105 | ₩32,693 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,534 | ₩32,534 | ₩31,613 | ₩31,864 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,803 | ₩33,111 | ₩31,825 | ₩32,977 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,400 | ₩32,538 | ₩30,363 | ₩31,609 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,057 | ₩33,124 | ₩32,253 | ₩32,348 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,467 | ₩33,740 | ₩32,467 | ₩33,381 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,701 | ₩34,626 | ₩32,440 | ₩32,517 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,707 | ₩35,163 | ₩34,693 | ₩34,854 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,284 | ₩35,284 | ₩33,929 | ₩34,331 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,404 | ₩36,209 | ₩35,243 | ₩35,524 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,176 | ₩35,646 | ₩34,908 | ₩35,176 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,251 | ₩34,358 | ₩33,902 | ₩33,942 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,755 | ₩34,452 | ₩33,755 | ₩34,345 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,084 | ₩33,363 | ₩32,682 | ₩32,757 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,120 | ₩33,259 | ₩31,120 | ₩33,037 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,373 | ₩32,837 | ₩30,684 | ₩31,448 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,071 | ₩33,124 | ₩32,280 | ₩32,306 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,883 | ₩34,110 | ₩32,856 | ₩33,446 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,078 | ₩32,888 | ₩31,783 | ₩32,628 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,165 | ₩33,908 | ₩31,637 | ₩32,132 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,695 | ₩32,950 | ₩30,576 | ₩31,488 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,034 | ₩30,523 | ₩28,873 | ₩29,852 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,356 | ₩30,040 | ₩29,007 | ₩30,040 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,329 | ₩29,612 | ₩27,157 | ₩27,224 | -7.18% | 27.3만 |
|---|