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 | ₩66,653 | ₩67,055 | ₩63,836 | ₩63,952 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,547 | ₩68,168 | ₩62,898 | ₩63,376 | -1.81% | 3만 |
| 2026.10.07 | ₩64,923 | ₩66,237 | ₩64,547 | ₩65,894 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,609 | ₩70,609 | ₩67,189 | ₩68,257 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,751 | ₩70,676 | ₩69,067 | ₩70,148 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,563 | ₩71,078 | ₩69,107 | ₩70,719 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,237 | ₩67,296 | ₩65,151 | ₩66,607 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,275 | ₩68,275 | ₩66,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,787 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,559 | ₩68,933 | ₩66,036 | ₩68,396 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,919 | ₩64,801 | ₩61,611 | ₩63,992 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,691 | ₩63,032 | ₩60,899 | ₩62,240 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,505 | ₩61,527 | ₩59,505 | ₩60,465 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,302 | ₩62,063 | ₩59,411 | ₩62,063 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,008 | ₩62,509 | ₩58,847 | ₩62,281 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,673 | ₩60,470 | ₩57,571 | ₩60,024 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,985 | ₩57,724 | ₩54,710 | ₩57,724 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,757 | ₩54,931 | ₩53,778 | ₩54,419 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,180 | ₩54,180 | ₩51,538 | ₩52,500 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,577 | ₩53,577 | ₩51,045 | ₩52,142 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,544 | ₩53,454 | ₩50,935 | ₩51,010 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,834 | ₩61,489 | ₩59,397 | ₩59,572 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,868 | ₩60,887 | ₩58,847 | ₩58,931 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,691 | ₩63,300 | ₩61,451 | ₩61,692 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,949 | ₩66,250 | ₩63,213 | ₩64,463 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,324 | ₩61,489 | ₩58,324 | ₩61,127 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,045 | ₩56,930 | ₩54,583 | ₩56,319 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,579 | ₩59,183 | ₩56,849 | ₩58,928 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩58,995 | ₩58,995 | ₩56,863 | ₩57,722 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,497 | ₩60,926 | ₩58,901 | ₩59,939 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩63,018 | ₩63,059 | ₩59,891 | ₩59,994 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,863 | ₩63,957 | ₩61,852 | ₩62,825 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,823 | ₩64,654 | ₩63,088 | ₩63,618 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,090 | ₩65,497 | ₩63,159 | ₩63,541 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,668 | ₩64,668 | ₩62,522 | ₩63,378 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,271 | ₩65,553 | ₩63,635 | ₩65,192 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,373 | ₩65,591 | ₩63,635 | ₩64,166 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,538 | ₩67,538 | ₩64,105 | ₩64,327 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,664 | ₩69,729 | ₩66,224 | ₩68,064 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,465 | ₩75,571 | ₩73,009 | ₩74,781 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,588 | ₩72,178 | ₩69,965 | ₩71,376 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,737 | ₩73,895 | ₩69,737 | ₩72,012 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,676 | ₩71,615 | ₩69,134 | ₩69,226 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,457 | ₩69,737 | ₩66,934 | ₩68,208 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,712 | ₩67,860 | ₩63,619 | ₩63,619 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,654 | ₩65,258 | ₩62,938 | ₩64,027 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,826 | ₩63,509 | ₩59,907 | ₩61,767 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,556 | ₩63,300 | ₩59,384 | ₩59,859 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,489 | ₩62,495 | ₩60,524 | ₩62,018 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,315 | ₩58,059 | ₩53,550 | ₩57,386 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,510 | ₩60,510 | ₩56,152 | ₩56,594 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,392 | ₩59,717 | ₩56,506 | ₩58,126 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,839 | ₩55,504 | ₩50,177 | ₩51,508 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,644 | ₩54,529 | ₩51,632 | ₩53,757 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,164 | ₩65,298 | ₩55,428 | ₩58,750 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,986 | ₩69,523 | ₩65,345 | ₩66,313 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,329 | ₩71,521 | ₩68,329 | ₩69,843 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,189 | ₩71,078 | ₩67,189 | ₩70,137 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,810 | ₩71,481 | ₩68,839 | ₩70,067 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,088 | ₩69,603 | ₩64,561 | ₩65,338 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,775 | ₩69,442 | ₩62,844 | ₩65,700 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,643 | ₩74,243 | ₩68,427 | ₩68,745 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,682 | ₩72,419 | ₩65,057 | ₩71,896 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩69,000 | ₩69,871 | ₩66,472 | ₩68,815 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,664 | ₩68,664 | ₩64,279 | ₩64,704 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,013 | ₩71,145 | ₩68,383 | ₩70,180 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,647 | ₩74,943 | ₩70,421 | ₩70,874 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,333 | ₩68,852 | ₩64,158 | ₩68,113 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,352 | ₩67,645 | ₩64,091 | ₩66,358 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,291 | ₩75,822 | ₩72,030 | ₩72,661 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,699 | ₩75,375 | ₩66,760 | ₩68,430 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,123 | ₩83,014 | ₩73,546 | ₩74,793 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,660 | ₩88,271 | ₩80,989 | ₩87,454 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,575 | ₩78,661 | ₩69,737 | ₩78,539 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,730 | ₩72,419 | ₩69,348 | ₩71,907 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,302 | ₩76,657 | ₩70,287 | ₩75,287 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,798 | ₩70,555 | ₩67,027 | ₩69,095 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,958 | ₩73,559 | ₩68,705 | ₩70,502 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,871 | ₩86,206 | ₩80,064 | ₩83,687 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,819 | ₩84,737 | ₩82,022 | ₩83,868 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,520 | ₩84,476 | ₩78,562 | ₩78,892 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,795 | ₩79,795 | ₩73,211 | ₩73,559 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,081 | ₩83,081 | ₩78,857 | ₩81,051 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,060 | ₩80,942 | ₩76,899 | ₩78,347 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,781 | ₩81,767 | ₩72,406 | ₩81,472 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,737 | ₩74,693 | ₩68,530 | ₩68,773 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,406 | ₩76,443 | ₩64,721 | ₩71,973 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,067 | ₩71,427 | ₩67,657 | ₩69,932 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,057 | ₩66,827 | ₩61,691 | ₩61,717 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,789 | ₩72,902 | ₩64,654 | ₩71,494 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩69,000 | ₩70,186 | ₩66,465 | ₩68,941 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,568 | ₩67,337 | ₩63,434 | ₩67,303 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,008 | ₩62,831 | ₩58,338 | ₩61,396 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,463 | ₩63,354 | ₩59,920 | ₩60,470 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,403 | ₩61,315 | ₩58,338 | ₩59,666 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,254 | ₩62,254 | ₩58,271 | ₩59,204 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,831 | ₩63,260 | ₩60,020 | ₩61,979 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,154 | ₩63,434 | ₩60,722 | ₩62,016 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,045 | ₩59,706 | ₩55,696 | ₩59,051 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,625 | ₩56,366 | ₩52,155 | ₩56,003 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,218 | ₩51,525 | ₩48,669 | ₩49,783 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,368 | ₩54,368 | ₩49,567 | ₩50,769 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,738 | ₩54,663 | ₩51,766 | ₩52,853 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,358 | ₩60,349 | ₩58,358 | ₩59,074 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,045 | ₩60,348 | ₩54,543 | ₩58,818 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,079 | ₩55,381 | ₩51,096 | ₩54,329 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,701 | ₩59,008 | ₩54,382 | ₩58,043 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,112 | ₩60,215 | ₩55,763 | ₩59,725 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,943 | ₩56,943 | ₩53,550 | ₩54,498 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,336 | ₩56,661 | ₩53,067 | ₩56,511 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,897 | ₩50,533 | ₩47,918 | ₩49,661 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,086 | ₩47,743 | ₩44,578 | ₩45,986 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,508 | ₩49,842 | ₩47,703 | ₩48,762 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,555 | ₩49,996 | ₩46,670 | ₩49,272 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,080 | ₩46,791 | ₩45,343 | ₩46,335 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,348 | ₩46,764 | ₩44,726 | ₩46,067 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,096 | ₩51,096 | ₩48,065 | ₩49,420 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,002 | ₩51,740 | ₩49,869 | ₩50,863 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,393 | ₩50,345 | ₩46,576 | ₩47,985 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,273 | ₩52,273 | ₩45,597 | ₩50,023 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,316 | ₩52,316 | ₩50,191 | ₩51,257 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,163 | ₩52,424 | ₩50,533 | ₩52,225 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,378 | ₩52,035 | ₩50,278 | ₩51,163 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,163 | ₩51,163 | ₩47,609 | ₩47,931 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,558 | ₩53,208 | ₩48,065 | ₩52,960 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,313 | ₩56,353 | ₩54,100 | ₩55,287 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,874 | ₩54,368 | ₩51,592 | ₩54,368 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,880 | ₩54,489 | ₩52,531 | ₩53,161 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,239 | ₩50,962 | ₩48,239 | ₩50,673 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,990 | ₩49,352 | ₩46,550 | ₩49,057 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,863 | ₩41,704 | ₩39,281 | ₩41,704 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,258 | ₩42,258 | ₩40,099 | ₩41,520 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,735 | ₩44,846 | ₩40,836 | ₩42,398 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,672 | ₩46,804 | ₩44,538 | ₩45,188 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,327 | ₩42,741 | ₩39,898 | ₩42,513 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,473 | ₩42,741 | ₩38,275 | ₩38,557 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,540 | ₩43,586 | ₩41,427 | ₩41,699 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,557 | ₩45,866 | ₩43,318 | ₩43,465 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,172 | ₩48,816 | ₩46,324 | ₩47,935 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,753 | ₩49,218 | ₩44,753 | ₩48,628 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,396 | ₩48,373 | ₩44,779 | ₩46,295 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,580 | ₩46,389 | ₩41,105 | ₩42,795 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩43,022 | ₩46,603 | ₩42,446 | ₩46,174 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,670 | ₩47,301 | ₩45,343 | ₩45,660 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,636 | ₩47,958 | ₩46,610 | ₩47,703 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,073 | ₩47,884 | ₩46,550 | ₩47,287 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,724 | ₩47,643 | ₩44,685 | ₩44,964 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,697 | ₩46,858 | ₩44,229 | ₩45,235 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,622 | ₩48,990 | ₩46,885 | ₩47,919 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,046 | ₩49,252 | ₩46,885 | ₩47,837 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,292 | ₩46,094 | ₩40,890 | ₩46,094 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,963 | ₩44,793 | ₩41,386 | ₩41,829 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,958 | ₩49,621 | ₩44,994 | ₩46,871 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,749 | ₩49,621 | ₩47,327 | ₩49,205 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,630 | ₩47,475 | ₩44,337 | ₩46,536 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,613 | ₩52,397 | ₩50,345 | ₩51,190 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,404 | ₩53,872 | ₩51,310 | ₩53,067 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,003 | ₩58,003 | ₩51,284 | ₩54,167 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,459 | ₩60,459 | ₩58,338 | ₩58,921 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,158 | ₩57,466 | ₩55,106 | ₩56,661 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,133 | ₩56,541 | ₩54,207 | ₩55,870 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,483 | ₩55,963 | ₩53,336 | ₩54,891 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,638 | ₩53,912 | ₩51,726 | ₩53,845 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,598 | ₩55,320 | ₩52,155 | ₩54,804 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,621 | ₩51,927 | ₩48,816 | ₩51,364 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,627 | ₩52,303 | ₩49,979 | ₩50,248 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,692 | ₩52,719 | ₩49,312 | ₩50,305 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,652 | ₩53,604 | ₩50,688 | ₩52,611 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,759 | ₩52,759 | ₩50,841 | ₩50,841 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,828 | ₩52,530 | ₩50,466 | ₩52,075 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,239 | ₩51,002 | ₩48,239 | ₩50,989 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,927 | ₩47,716 | ₩44,578 | ₩46,711 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,889 | ₩50,425 | ₩44,216 | ₩45,866 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,201 | ₩53,631 | ₩48,052 | ₩49,876 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,916 | ₩54,033 | ₩49,916 | ₩53,094 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,813 | ₩55,092 | ₩51,445 | ₩51,807 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,422 | ₩55,280 | ₩50,333 | ₩54,408 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩56,997 | ₩57,131 | ₩50,855 | ₩52,169 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,606 | ₩55,768 | ₩51,606 | ₩54,536 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,634 | ₩51,927 | ₩49,634 | ₩51,337 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,923 | ₩49,956 | ₩47,891 | ₩49,607 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩49,996 | ₩50,224 | ₩48,762 | ₩50,224 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,973 | ₩48,588 | ₩45,396 | ₩47,663 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,369 | ₩47,073 | ₩44,659 | ₩45,249 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,703 | ₩48,990 | ₩46,402 | ₩47,730 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,287 | ₩47,931 | ₩45,812 | ₩45,812 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,453 | ₩42,084 | ₩40,635 | ₩41,456 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,379 | ₩43,336 | ₩41,802 | ₩41,903 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,279 | ₩42,824 | ₩41,279 | ₩42,567 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,717 | ₩42,632 | ₩39,025 | ₩42,151 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,637 | ₩38,972 | ₩36,196 | ₩37,336 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,616 | ₩39,938 | ₩38,878 | ₩39,442 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,281 | ₩40,635 | ₩39,281 | ₩40,367 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,744 | ₩40,189 | ₩38,538 | ₩39,576 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,729 | ₩36,129 | ₩33,729 | ₩35,566 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,832 | ₩30,939 | ₩30,295 | ₩30,295 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,274 | ₩31,398 | ₩30,443 | ₩30,550 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,474 | ₩33,919 | ₩33,206 | ₩33,533 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,581 | ₩34,135 | ₩33,340 | ₩33,967 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,195 | ₩33,545 | ₩33,172 | ₩33,545 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,152 | ₩33,420 | ₩33,045 | ₩33,420 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,541 | ₩32,683 | ₩32,984 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,361 | ₩33,393 | ₩32,361 | ₩32,925 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,374 | ₩32,675 | ₩31,811 | ₩31,811 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,608 | ₩33,675 | ₩30,228 | ₩30,497 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,791 | ₩35,118 | ₩33,797 | ₩34,359 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,190 | ₩35,660 | ₩34,815 | ₩35,284 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,679 | ₩36,974 | ₩34,574 | ₩34,771 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,907 | ₩37,704 | ₩35,995 | ₩37,551 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,894 | ₩37,600 | ₩36,062 | ₩37,457 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,532 | ₩37,108 | ₩36,411 | ₩36,880 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,283 | ₩38,423 | ₩37,148 | ₩37,591 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,752 | ₩37,991 | ₩36,076 | ₩36,133 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,899 | ₩38,141 | ₩36,210 | ₩36,773 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,880 | ₩39,053 | ₩36,659 | ₩39,053 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,633 | ₩37,122 | ₩35,606 | ₩36,800 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,528 | ₩35,707 | ₩33,487 | ₩35,593 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,522 | ₩33,755 | ₩32,259 | ₩33,662 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,455 | ₩33,326 | ₩32,455 | ₩32,602 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,893 | ₩30,497 | ₩28,726 | ₩30,387 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,874 | ₩29,772 | ₩28,874 | ₩29,398 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,989 | ₩28,901 | ₩27,050 | ₩28,231 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,058 | ₩33,460 | ₩28,810 | ₩29,062 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,792 | ₩33,018 | ₩30,792 | ₩32,845 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,214 | ₩31,388 | ₩30,118 | ₩30,698 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,658 | ₩31,918 | ₩30,658 | ₩31,543 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,705 | ₩31,523 | ₩29,316 | ₩30,765 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,924 | ₩32,944 | ₩31,114 | ₩31,634 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,575 | ₩32,817 | ₩32,106 | ₩32,693 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,535 | ₩32,535 | ₩31,614 | ₩31,865 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,803 | ₩33,112 | ₩31,826 | ₩32,978 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,401 | ₩32,539 | ₩30,364 | ₩31,610 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,058 | ₩33,125 | ₩32,253 | ₩32,349 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,468 | ₩33,741 | ₩32,468 | ₩33,381 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,702 | ₩34,627 | ₩32,441 | ₩32,518 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,708 | ₩35,164 | ₩34,694 | ₩34,855 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,284 | ₩35,284 | ₩33,930 | ₩34,332 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,405 | ₩36,210 | ₩35,244 | ₩35,524 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,177 | ₩35,646 | ₩34,909 | ₩35,177 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,252 | ₩34,359 | ₩33,903 | ₩33,943 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,755 | ₩34,453 | ₩33,755 | ₩34,346 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,085 | ₩33,364 | ₩32,683 | ₩32,758 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,120 | ₩33,259 | ₩31,120 | ₩33,038 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,374 | ₩32,838 | ₩30,684 | ₩31,449 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,072 | ₩33,125 | ₩32,280 | ₩32,307 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,884 | ₩34,111 | ₩32,857 | ₩33,447 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,079 | ₩32,889 | ₩31,784 | ₩32,629 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,165 | ₩33,908 | ₩31,638 | ₩32,133 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,696 | ₩32,951 | ₩30,577 | ₩31,489 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,035 | ₩30,523 | ₩28,874 | ₩29,853 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,357 | ₩30,041 | ₩29,008 | ₩30,041 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,330 | ₩29,613 | ₩27,157 | ₩27,224 | -7.18% | 27.3만 |
|---|