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 | ₩66,676 | ₩67,079 | ₩63,859 | ₩63,974 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,570 | ₩68,192 | ₩62,920 | ₩63,399 | -1.81% | 3만 |
| 2026.10.07 | ₩64,945 | ₩66,260 | ₩64,570 | ₩65,917 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,634 | ₩70,634 | ₩67,213 | ₩68,281 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,775 | ₩70,701 | ₩69,091 | ₩70,172 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,587 | ₩71,103 | ₩69,131 | ₩70,744 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,260 | ₩67,320 | ₩65,173 | ₩66,630 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,299 | ₩68,299 | ₩66,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,810 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,582 | ₩68,957 | ₩66,059 | ₩68,420 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,940 | ₩64,823 | ₩61,633 | ₩64,014 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,712 | ₩63,054 | ₩60,921 | ₩62,262 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,525 | ₩61,549 | ₩59,525 | ₩60,486 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,323 | ₩62,085 | ₩59,432 | ₩62,085 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,029 | ₩62,531 | ₩58,868 | ₩62,303 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,694 | ₩60,491 | ₩57,591 | ₩60,045 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩55,004 | ₩57,744 | ₩54,729 | ₩57,744 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,776 | ₩54,951 | ₩53,797 | ₩54,438 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,199 | ₩54,199 | ₩51,557 | ₩52,518 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,596 | ₩53,596 | ₩51,063 | ₩52,160 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,563 | ₩53,472 | ₩50,953 | ₩51,028 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,855 | ₩61,511 | ₩59,418 | ₩59,593 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,888 | ₩60,909 | ₩58,868 | ₩58,951 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,712 | ₩63,322 | ₩61,472 | ₩61,714 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,972 | ₩66,274 | ₩63,235 | ₩64,485 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,345 | ₩61,511 | ₩58,345 | ₩61,149 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,064 | ₩56,950 | ₩54,602 | ₩56,339 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,600 | ₩59,203 | ₩56,869 | ₩58,949 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩59,016 | ₩59,016 | ₩56,883 | ₩57,743 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,518 | ₩60,948 | ₩58,922 | ₩59,960 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩63,040 | ₩63,081 | ₩59,912 | ₩60,015 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,886 | ₩63,979 | ₩61,873 | ₩62,847 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,845 | ₩64,677 | ₩63,110 | ₩63,640 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,113 | ₩65,520 | ₩63,181 | ₩63,564 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,691 | ₩64,691 | ₩62,544 | ₩63,400 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,294 | ₩65,576 | ₩63,657 | ₩65,215 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,395 | ₩65,614 | ₩63,657 | ₩64,189 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,561 | ₩67,561 | ₩64,127 | ₩64,350 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,688 | ₩69,754 | ₩66,247 | ₩68,087 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,491 | ₩75,597 | ₩73,035 | ₩74,807 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,613 | ₩72,203 | ₩69,990 | ₩71,401 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,762 | ₩73,921 | ₩69,762 | ₩72,037 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,701 | ₩71,640 | ₩69,158 | ₩69,251 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,481 | ₩69,762 | ₩66,958 | ₩68,232 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,736 | ₩67,883 | ₩63,641 | ₩63,641 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,677 | ₩65,281 | ₩62,960 | ₩64,049 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,847 | ₩63,531 | ₩59,928 | ₩61,789 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,578 | ₩63,322 | ₩59,405 | ₩59,880 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,511 | ₩62,517 | ₩60,545 | ₩62,040 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,334 | ₩58,079 | ₩53,569 | ₩57,406 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,532 | ₩60,532 | ₩56,172 | ₩56,614 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,412 | ₩59,737 | ₩56,526 | ₩58,146 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,858 | ₩55,524 | ₩50,195 | ₩51,526 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,663 | ₩54,548 | ₩51,650 | ₩53,775 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,187 | ₩65,321 | ₩55,447 | ₩58,770 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩69,010 | ₩69,547 | ₩65,368 | ₩66,337 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,353 | ₩71,546 | ₩68,353 | ₩69,868 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,213 | ₩71,103 | ₩67,213 | ₩70,161 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,835 | ₩71,506 | ₩68,863 | ₩70,092 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,112 | ₩69,627 | ₩64,583 | ₩65,361 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,798 | ₩69,466 | ₩62,866 | ₩65,724 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,668 | ₩74,269 | ₩68,451 | ₩68,769 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,707 | ₩72,445 | ₩65,080 | ₩71,922 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩69,024 | ₩69,896 | ₩66,495 | ₩68,839 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,688 | ₩68,688 | ₩64,301 | ₩64,727 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,037 | ₩71,170 | ₩68,407 | ₩70,204 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,673 | ₩74,970 | ₩70,446 | ₩70,899 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,355 | ₩68,876 | ₩64,181 | ₩68,137 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,375 | ₩67,669 | ₩64,114 | ₩66,381 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,317 | ₩75,848 | ₩72,056 | ₩72,686 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,725 | ₩75,402 | ₩66,783 | ₩68,454 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,152 | ₩83,043 | ₩73,572 | ₩74,819 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,688 | ₩88,302 | ₩81,017 | ₩87,485 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,600 | ₩78,688 | ₩69,762 | ₩78,566 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,754 | ₩72,445 | ₩69,373 | ₩71,932 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,329 | ₩76,684 | ₩70,312 | ₩75,313 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,823 | ₩70,580 | ₩67,050 | ₩69,119 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,982 | ₩73,585 | ₩68,729 | ₩70,526 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,901 | ₩86,236 | ₩80,092 | ₩83,717 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,848 | ₩84,767 | ₩82,050 | ₩83,898 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,548 | ₩84,505 | ₩78,589 | ₩78,919 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,823 | ₩79,823 | ₩73,236 | ₩73,585 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,110 | ₩83,110 | ₩78,884 | ₩81,079 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,087 | ₩80,970 | ₩76,926 | ₩78,375 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,807 | ₩81,796 | ₩72,431 | ₩81,500 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,762 | ₩74,719 | ₩68,554 | ₩68,797 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,431 | ₩76,469 | ₩64,744 | ₩71,998 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,091 | ₩71,452 | ₩67,681 | ₩69,956 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,080 | ₩66,850 | ₩61,712 | ₩61,739 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,811 | ₩72,928 | ₩64,677 | ₩71,519 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩69,024 | ₩70,211 | ₩66,488 | ₩68,965 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,590 | ₩67,360 | ₩63,456 | ₩67,327 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,029 | ₩62,853 | ₩58,358 | ₩61,417 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,484 | ₩63,376 | ₩59,941 | ₩60,491 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,424 | ₩61,337 | ₩58,358 | ₩59,686 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,276 | ₩62,276 | ₩58,291 | ₩59,225 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,853 | ₩63,282 | ₩60,041 | ₩62,001 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,176 | ₩63,456 | ₩60,744 | ₩62,038 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,064 | ₩59,727 | ₩55,715 | ₩59,072 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,643 | ₩56,386 | ₩52,174 | ₩56,023 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,236 | ₩51,543 | ₩48,686 | ₩49,800 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,387 | ₩54,387 | ₩49,584 | ₩50,786 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,757 | ₩54,682 | ₩51,785 | ₩52,871 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,378 | ₩60,371 | ₩58,378 | ₩59,095 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,064 | ₩60,369 | ₩54,562 | ₩58,839 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,098 | ₩55,400 | ₩51,114 | ₩54,348 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,721 | ₩59,029 | ₩54,401 | ₩58,063 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,131 | ₩60,236 | ₩55,782 | ₩59,745 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,963 | ₩56,963 | ₩53,569 | ₩54,517 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,354 | ₩56,681 | ₩53,086 | ₩56,531 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,914 | ₩50,550 | ₩47,934 | ₩49,678 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,103 | ₩47,760 | ₩44,594 | ₩46,002 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,525 | ₩49,859 | ₩47,720 | ₩48,779 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,572 | ₩50,014 | ₩46,687 | ₩49,289 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,096 | ₩46,807 | ₩45,358 | ₩46,351 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,365 | ₩46,781 | ₩44,741 | ₩46,083 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,114 | ₩51,114 | ₩48,082 | ₩49,437 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,020 | ₩51,758 | ₩49,886 | ₩50,880 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,410 | ₩50,363 | ₩46,593 | ₩48,001 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,292 | ₩52,292 | ₩45,613 | ₩50,041 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,335 | ₩52,335 | ₩50,208 | ₩51,275 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,181 | ₩52,442 | ₩50,550 | ₩52,243 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,396 | ₩52,053 | ₩50,295 | ₩51,181 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,181 | ₩51,181 | ₩47,626 | ₩47,948 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,576 | ₩53,227 | ₩48,082 | ₩52,979 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,333 | ₩56,373 | ₩54,119 | ₩55,306 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,892 | ₩54,387 | ₩51,610 | ₩54,387 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,898 | ₩54,508 | ₩52,549 | ₩53,180 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,256 | ₩50,980 | ₩48,256 | ₩50,691 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩49,008 | ₩49,370 | ₩46,566 | ₩49,075 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,878 | ₩41,719 | ₩39,295 | ₩41,719 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,273 | ₩42,273 | ₩40,113 | ₩41,535 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,750 | ₩44,862 | ₩40,851 | ₩42,412 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,688 | ₩46,821 | ₩44,554 | ₩45,204 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,341 | ₩42,756 | ₩39,912 | ₩42,528 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,488 | ₩42,756 | ₩38,288 | ₩38,570 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,555 | ₩43,601 | ₩41,441 | ₩41,713 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,573 | ₩45,882 | ₩43,333 | ₩43,480 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,189 | ₩48,833 | ₩46,341 | ₩47,952 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,768 | ₩49,236 | ₩44,768 | ₩48,645 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,412 | ₩48,390 | ₩44,795 | ₩46,311 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,596 | ₩46,405 | ₩41,119 | ₩42,809 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩43,038 | ₩46,620 | ₩42,461 | ₩46,190 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,687 | ₩47,317 | ₩45,358 | ₩45,676 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,653 | ₩47,975 | ₩46,626 | ₩47,720 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,089 | ₩47,901 | ₩46,566 | ₩47,304 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,740 | ₩47,659 | ₩44,701 | ₩44,980 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,713 | ₩46,874 | ₩44,245 | ₩45,251 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,639 | ₩49,008 | ₩46,901 | ₩47,936 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,062 | ₩49,269 | ₩46,901 | ₩47,854 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,307 | ₩46,110 | ₩40,904 | ₩46,110 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,978 | ₩44,808 | ₩41,401 | ₩41,844 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,975 | ₩49,638 | ₩45,010 | ₩46,888 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,766 | ₩49,638 | ₩47,344 | ₩49,222 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,646 | ₩47,492 | ₩44,352 | ₩46,552 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,631 | ₩52,415 | ₩50,363 | ₩51,208 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,422 | ₩53,891 | ₩51,328 | ₩53,086 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,023 | ₩58,023 | ₩51,302 | ₩54,186 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,479 | ₩60,481 | ₩58,358 | ₩58,942 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,178 | ₩57,486 | ₩55,125 | ₩56,681 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,152 | ₩56,561 | ₩54,226 | ₩55,890 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,502 | ₩55,982 | ₩53,354 | ₩54,910 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,657 | ₩53,931 | ₩51,744 | ₩53,864 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,616 | ₩55,340 | ₩52,174 | ₩54,823 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,638 | ₩51,946 | ₩48,833 | ₩51,382 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,644 | ₩52,321 | ₩49,996 | ₩50,266 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,710 | ₩52,737 | ₩49,330 | ₩50,322 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,670 | ₩53,623 | ₩50,706 | ₩52,630 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,777 | ₩52,777 | ₩50,859 | ₩50,859 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,846 | ₩52,548 | ₩50,483 | ₩52,093 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,256 | ₩51,020 | ₩48,256 | ₩51,006 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,943 | ₩47,733 | ₩44,594 | ₩46,727 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,906 | ₩50,443 | ₩44,232 | ₩45,882 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,220 | ₩53,649 | ₩48,068 | ₩49,893 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,933 | ₩54,052 | ₩49,933 | ₩53,113 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,831 | ₩55,112 | ₩51,463 | ₩51,825 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,441 | ₩55,300 | ₩50,350 | ₩54,427 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩57,017 | ₩57,151 | ₩50,872 | ₩52,187 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,624 | ₩55,788 | ₩51,624 | ₩54,555 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,652 | ₩51,946 | ₩49,652 | ₩51,355 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,940 | ₩49,973 | ₩47,907 | ₩49,625 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩50,014 | ₩50,242 | ₩48,779 | ₩50,242 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,989 | ₩48,605 | ₩45,412 | ₩47,679 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,385 | ₩47,089 | ₩44,674 | ₩45,265 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,720 | ₩49,008 | ₩46,418 | ₩47,746 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,304 | ₩47,948 | ₩45,828 | ₩45,828 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,468 | ₩42,098 | ₩40,650 | ₩41,471 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,394 | ₩43,351 | ₩41,817 | ₩41,917 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,294 | ₩42,839 | ₩41,294 | ₩42,581 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,731 | ₩42,647 | ₩39,038 | ₩42,166 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,651 | ₩38,986 | ₩36,209 | ₩37,349 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,630 | ₩39,952 | ₩38,892 | ₩39,456 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,295 | ₩40,650 | ₩39,295 | ₩40,381 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,758 | ₩40,203 | ₩38,551 | ₩39,590 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,740 | ₩36,142 | ₩33,740 | ₩35,578 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,843 | ₩30,950 | ₩30,306 | ₩30,306 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,285 | ₩31,409 | ₩30,454 | ₩30,561 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,486 | ₩33,931 | ₩33,217 | ₩33,545 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,593 | ₩34,147 | ₩33,351 | ₩33,979 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,207 | ₩33,557 | ₩33,184 | ₩33,557 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,164 | ₩33,432 | ₩33,056 | ₩33,432 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,553 | ₩33,553 | ₩32,694 | ₩32,996 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,372 | ₩33,405 | ₩32,372 | ₩32,937 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,385 | ₩32,686 | ₩31,822 | ₩31,822 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,620 | ₩33,687 | ₩30,239 | ₩30,507 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,803 | ₩35,130 | ₩33,809 | ₩34,371 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,203 | ₩35,672 | ₩34,827 | ₩35,297 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,692 | ₩36,987 | ₩34,586 | ₩34,783 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,920 | ₩37,717 | ₩36,008 | ₩37,564 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,907 | ₩37,614 | ₩36,075 | ₩37,470 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,544 | ₩37,121 | ₩36,424 | ₩36,893 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,296 | ₩38,436 | ₩37,161 | ₩37,604 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,765 | ₩38,004 | ₩36,088 | ₩36,146 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,913 | ₩38,154 | ₩36,222 | ₩36,786 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,893 | ₩39,067 | ₩36,672 | ₩39,067 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,646 | ₩37,135 | ₩35,619 | ₩36,813 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,539 | ₩35,719 | ₩33,499 | ₩35,605 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,533 | ₩33,767 | ₩32,270 | ₩33,673 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,466 | ₩33,338 | ₩32,466 | ₩32,614 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,904 | ₩30,507 | ₩28,736 | ₩30,397 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,884 | ₩29,783 | ₩28,884 | ₩29,409 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,999 | ₩28,911 | ₩27,059 | ₩28,241 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,070 | ₩33,472 | ₩28,820 | ₩29,072 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,802 | ₩33,029 | ₩30,802 | ₩32,856 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,225 | ₩31,399 | ₩30,129 | ₩30,709 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,668 | ₩31,929 | ₩30,668 | ₩31,554 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,716 | ₩31,534 | ₩29,327 | ₩30,776 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,936 | ₩32,956 | ₩31,124 | ₩31,645 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,587 | ₩32,828 | ₩32,117 | ₩32,705 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,546 | ₩32,546 | ₩31,625 | ₩31,876 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,815 | ₩33,123 | ₩31,837 | ₩32,989 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,412 | ₩32,551 | ₩30,374 | ₩31,621 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,070 | ₩33,137 | ₩32,265 | ₩32,360 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,479 | ₩33,753 | ₩32,479 | ₩33,393 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,714 | ₩34,639 | ₩32,453 | ₩32,529 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,720 | ₩35,176 | ₩34,706 | ₩34,867 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,297 | ₩35,297 | ₩33,942 | ₩34,344 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,417 | ₩36,222 | ₩35,256 | ₩35,537 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,189 | ₩35,659 | ₩34,921 | ₩35,189 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,264 | ₩34,371 | ₩33,915 | ₩33,955 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,767 | ₩34,465 | ₩33,767 | ₩34,358 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,097 | ₩33,376 | ₩32,694 | ₩32,769 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,131 | ₩33,271 | ₩31,131 | ₩33,050 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,385 | ₩32,850 | ₩30,695 | ₩31,460 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,083 | ₩33,137 | ₩32,292 | ₩32,318 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,895 | ₩34,123 | ₩32,868 | ₩33,459 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,090 | ₩32,901 | ₩31,795 | ₩32,640 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,177 | ₩33,920 | ₩31,649 | ₩32,144 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,707 | ₩32,962 | ₩30,588 | ₩31,500 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,045 | ₩30,534 | ₩28,884 | ₩29,863 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,367 | ₩30,051 | ₩29,018 | ₩30,051 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,340 | ₩29,623 | ₩27,167 | ₩27,234 | -7.18% | 27.3만 |
|---|