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 | ₩66,662 | ₩67,065 | ₩63,845 | ₩63,961 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,556 | ₩68,178 | ₩62,907 | ₩63,385 | -1.81% | 3만 |
| 2026.10.07 | ₩64,932 | ₩66,246 | ₩64,556 | ₩65,903 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,619 | ₩70,619 | ₩67,199 | ₩68,266 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,760 | ₩70,686 | ₩69,076 | ₩70,158 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,573 | ₩71,088 | ₩69,117 | ₩70,729 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,246 | ₩67,306 | ₩65,160 | ₩66,617 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,285 | ₩68,285 | ₩66,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,796 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,568 | ₩68,942 | ₩66,045 | ₩68,406 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,927 | ₩64,810 | ₩61,620 | ₩64,001 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,699 | ₩63,041 | ₩60,908 | ₩62,249 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,513 | ₩61,536 | ₩59,513 | ₩60,473 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,310 | ₩62,072 | ₩59,419 | ₩62,072 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,017 | ₩62,518 | ₩58,856 | ₩62,290 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,681 | ₩60,479 | ₩57,579 | ₩60,032 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,993 | ₩57,732 | ₩54,718 | ₩57,732 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,765 | ₩54,939 | ₩53,786 | ₩54,427 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,188 | ₩54,188 | ₩51,546 | ₩52,507 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,585 | ₩53,585 | ₩51,052 | ₩52,149 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,552 | ₩53,461 | ₩50,942 | ₩51,017 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,842 | ₩61,498 | ₩59,406 | ₩59,580 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,876 | ₩60,896 | ₩58,856 | ₩58,939 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,699 | ₩63,309 | ₩61,459 | ₩61,701 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,959 | ₩66,260 | ₩63,222 | ₩64,472 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,333 | ₩61,498 | ₩58,333 | ₩61,136 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,053 | ₩56,938 | ₩54,591 | ₩56,327 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,588 | ₩59,191 | ₩56,857 | ₩58,936 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩59,003 | ₩59,003 | ₩56,871 | ₩57,730 | -2.16% | 3.3만 |
|---|
| 2026.08.31 | ₩60,506 | ₩60,935 | ₩58,909 | ₩59,948 | -0.92% | 1.6만 |
|---|
| 2026.08.28 | ₩63,027 | ₩63,067 | ₩59,899 | ₩60,003 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,872 | ₩63,966 | ₩61,860 | ₩62,834 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,832 | ₩64,664 | ₩63,097 | ₩63,627 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,100 | ₩65,506 | ₩63,168 | ₩63,550 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,677 | ₩64,677 | ₩62,531 | ₩63,387 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,281 | ₩65,562 | ₩63,644 | ₩65,201 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,382 | ₩65,600 | ₩63,644 | ₩64,175 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,547 | ₩67,547 | ₩64,114 | ₩64,336 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,674 | ₩69,739 | ₩66,233 | ₩68,073 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,476 | ₩75,582 | ₩73,020 | ₩74,792 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,598 | ₩72,188 | ₩69,975 | ₩71,386 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,747 | ₩73,905 | ₩69,747 | ₩72,022 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,686 | ₩71,625 | ₩69,143 | ₩69,236 | -2.05% | 4.4만 |
|---|
| 2026.08.11 | ₩67,467 | ₩69,747 | ₩66,944 | ₩68,218 | +1.11% | 4.4만 |
|---|
| 2026.08.10 | ₩67,722 | ₩67,869 | ₩63,628 | ₩63,628 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,664 | ₩65,267 | ₩62,947 | ₩64,036 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,834 | ₩63,518 | ₩59,915 | ₩61,776 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,565 | ₩63,309 | ₩59,392 | ₩59,867 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,498 | ₩62,504 | ₩60,532 | ₩62,027 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,322 | ₩58,067 | ₩53,558 | ₩57,394 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,519 | ₩60,519 | ₩56,160 | ₩56,602 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,401 | ₩59,725 | ₩56,514 | ₩58,134 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,847 | ₩55,512 | ₩50,184 | ₩51,515 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,652 | ₩54,537 | ₩51,640 | ₩53,764 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,173 | ₩65,307 | ₩55,436 | ₩58,758 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,996 | ₩69,532 | ₩65,354 | ₩66,323 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,339 | ₩71,531 | ₩68,339 | ₩69,853 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,199 | ₩71,088 | ₩67,199 | ₩70,147 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,820 | ₩71,491 | ₩68,848 | ₩70,077 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,097 | ₩69,613 | ₩64,570 | ₩65,348 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,784 | ₩69,452 | ₩62,853 | ₩65,710 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,653 | ₩74,254 | ₩68,437 | ₩68,755 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,692 | ₩72,430 | ₩65,066 | ₩71,907 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩69,009 | ₩69,881 | ₩66,481 | ₩68,824 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,674 | ₩68,674 | ₩64,288 | ₩64,713 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,023 | ₩71,155 | ₩68,392 | ₩70,190 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,658 | ₩74,954 | ₩70,431 | ₩70,884 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,342 | ₩68,862 | ₩64,167 | ₩68,123 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,361 | ₩67,655 | ₩64,100 | ₩66,367 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,302 | ₩75,833 | ₩72,041 | ₩72,671 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,710 | ₩75,386 | ₩66,769 | ₩68,439 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,135 | ₩83,026 | ₩73,556 | ₩74,804 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,671 | ₩88,284 | ₩81,001 | ₩87,467 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,585 | ₩78,672 | ₩69,747 | ₩78,550 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,740 | ₩72,430 | ₩69,358 | ₩71,917 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,313 | ₩76,668 | ₩70,297 | ₩75,297 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,808 | ₩70,565 | ₩67,036 | ₩69,105 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,968 | ₩73,570 | ₩68,714 | ₩70,512 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,883 | ₩86,218 | ₩80,075 | ₩83,699 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,831 | ₩84,749 | ₩82,033 | ₩83,880 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,531 | ₩84,488 | ₩78,573 | ₩78,903 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,807 | ₩79,807 | ₩73,221 | ₩73,570 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,093 | ₩83,093 | ₩78,868 | ₩81,062 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,071 | ₩80,954 | ₩76,910 | ₩78,358 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,792 | ₩81,778 | ₩72,416 | ₩81,483 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,747 | ₩74,703 | ₩68,540 | ₩68,783 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,416 | ₩76,454 | ₩64,731 | ₩71,983 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,076 | ₩71,437 | ₩67,667 | ₩69,942 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,066 | ₩66,836 | ₩61,699 | ₩61,726 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,798 | ₩72,913 | ₩64,664 | ₩71,504 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩69,009 | ₩70,196 | ₩66,474 | ₩68,950 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,577 | ₩67,346 | ₩63,443 | ₩67,313 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,017 | ₩62,839 | ₩58,346 | ₩61,404 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,471 | ₩63,363 | ₩59,929 | ₩60,479 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,412 | ₩61,324 | ₩58,346 | ₩59,674 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,263 | ₩62,263 | ₩58,279 | ₩59,213 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,839 | ₩63,269 | ₩60,028 | ₩61,988 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,163 | ₩63,443 | ₩60,731 | ₩62,025 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,053 | ₩59,714 | ₩55,704 | ₩59,060 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,632 | ₩56,374 | ₩52,163 | ₩56,011 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,225 | ₩51,532 | ₩48,675 | ₩49,790 | +1.15% | 5.7만 |
|---|
| 2026.05.18 | ₩54,376 | ₩54,376 | ₩49,574 | ₩50,776 | -6.62% | 13.9만 |
|---|
| 2026.05.15 | ₩53,745 | ₩54,671 | ₩51,774 | ₩52,860 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,366 | ₩60,358 | ₩58,366 | ₩59,082 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,053 | ₩60,357 | ₩54,550 | ₩58,826 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,087 | ₩55,389 | ₩51,103 | ₩54,337 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,709 | ₩59,017 | ₩54,389 | ₩58,051 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,120 | ₩60,224 | ₩55,771 | ₩59,733 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,951 | ₩56,951 | ₩53,558 | ₩54,506 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,343 | ₩56,670 | ₩53,075 | ₩56,519 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,903 | ₩50,540 | ₩47,924 | ₩49,668 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,093 | ₩47,750 | ₩44,584 | ₩45,993 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,514 | ₩49,849 | ₩47,710 | ₩48,769 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,562 | ₩50,003 | ₩46,677 | ₩49,279 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,087 | ₩46,798 | ₩45,349 | ₩46,342 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,355 | ₩46,771 | ₩44,732 | ₩46,073 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,103 | ₩51,103 | ₩48,072 | ₩49,427 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,009 | ₩51,747 | ₩49,876 | ₩50,870 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,400 | ₩50,352 | ₩46,583 | ₩47,991 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,281 | ₩52,281 | ₩45,604 | ₩50,030 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,324 | ₩52,324 | ₩50,198 | ₩51,264 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,170 | ₩52,431 | ₩50,540 | ₩52,233 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,385 | ₩52,042 | ₩50,285 | ₩51,170 | -0.42% | 28.8만 |
|---|
| 2026.04.16 | ₩51,170 | ₩51,170 | ₩47,616 | ₩47,938 | -6.32% | 28.2만 |
|---|
| 2026.04.15 | ₩52,565 | ₩53,216 | ₩48,072 | ₩52,968 | +0.77% | 44.2만 |
|---|
| 2026.04.14 | ₩56,321 | ₩56,361 | ₩54,108 | ₩55,295 | -1.82% | 16.8만 |
|---|
| 2026.04.13 | ₩51,881 | ₩54,376 | ₩51,599 | ₩54,376 | +4.81% | 14.2만 |
|---|
| 2026.04.10 | ₩52,887 | ₩54,497 | ₩52,538 | ₩53,169 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,246 | ₩50,969 | ₩48,246 | ₩50,681 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,997 | ₩49,359 | ₩46,556 | ₩49,064 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,869 | ₩41,710 | ₩39,286 | ₩41,710 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,264 | ₩42,264 | ₩40,105 | ₩41,526 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,741 | ₩44,853 | ₩40,842 | ₩42,404 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,678 | ₩46,811 | ₩44,544 | ₩45,195 | +1.16% | 9.1만 |
|---|
| 2026.03.31 | ₩40,333 | ₩42,747 | ₩39,903 | ₩42,519 | +5.42% | 13만 |
|---|
| 2026.03.30 | ₩42,479 | ₩42,747 | ₩38,280 | ₩38,562 | -9.22% | 6.7만 |
|---|
| 2026.03.27 | ₩42,546 | ₩43,592 | ₩41,432 | ₩41,705 | -1.98% | 5.2만 |
|---|
| 2026.03.26 | ₩45,564 | ₩45,872 | ₩43,324 | ₩43,471 | -4.59% | 5.6만 |
|---|
| 2026.03.25 | ₩48,179 | ₩48,823 | ₩46,331 | ₩47,942 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,759 | ₩49,225 | ₩44,759 | ₩48,635 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,403 | ₩48,380 | ₩44,786 | ₩46,301 | +1.98% | 24.1만 |
|---|
| 2026.03.20 | ₩45,586 | ₩46,395 | ₩41,111 | ₩42,801 | -6.11% | 9.3만 |
|---|
| 2026.03.19 | ₩43,029 | ₩46,610 | ₩42,452 | ₩46,181 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,677 | ₩47,307 | ₩45,349 | ₩45,667 | -2.16% | 15.1만 |
|---|
| 2026.03.17 | ₩47,643 | ₩47,965 | ₩46,617 | ₩47,710 | +0.14% | 4.3만 |
|---|
| 2026.03.16 | ₩47,079 | ₩47,891 | ₩46,556 | ₩47,294 | +0.46% | 3.7만 |
|---|
| 2026.03.13 | ₩46,731 | ₩47,649 | ₩44,692 | ₩44,971 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,704 | ₩46,865 | ₩44,236 | ₩45,242 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,629 | ₩48,997 | ₩46,891 | ₩47,926 | +0.62% | 6.3만 |
|---|
| 2026.03.10 | ₩47,052 | ₩49,259 | ₩46,891 | ₩47,844 | +1.68% | 13만 |
|---|
| 2026.03.09 | ₩41,298 | ₩46,100 | ₩40,896 | ₩46,100 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,969 | ₩44,799 | ₩41,392 | ₩41,835 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,965 | ₩49,628 | ₩45,000 | ₩46,878 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,756 | ₩49,628 | ₩47,334 | ₩49,212 | +0.94% | 15.3만 |
|---|
| 2026.03.03 | ₩46,637 | ₩47,482 | ₩44,343 | ₩46,543 | -0.20% | 22.1만 |
|---|
| 2026.03.02 | ₩50,620 | ₩52,404 | ₩50,352 | ₩51,197 | +1.14% | 10만 |
|---|
| 2026.02.27 | ₩51,412 | ₩53,880 | ₩51,318 | ₩53,075 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,011 | ₩58,011 | ₩51,291 | ₩54,175 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,467 | ₩60,468 | ₩58,346 | ₩58,930 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,166 | ₩57,474 | ₩55,114 | ₩56,670 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,140 | ₩56,549 | ₩54,215 | ₩55,878 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,491 | ₩55,971 | ₩53,343 | ₩54,899 | +2.63% | 6.7만 |
|---|
| 2026.02.19 | ₩52,646 | ₩53,920 | ₩51,734 | ₩53,853 | +2.29% | 7.8만 |
|---|
| 2026.02.18 | ₩52,605 | ₩55,328 | ₩52,163 | ₩54,812 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,628 | ₩51,935 | ₩48,823 | ₩51,371 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,634 | ₩52,310 | ₩49,986 | ₩50,255 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,699 | ₩52,726 | ₩49,319 | ₩50,312 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,659 | ₩53,611 | ₩50,695 | ₩52,619 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,766 | ₩52,766 | ₩50,848 | ₩50,848 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,835 | ₩52,537 | ₩50,473 | ₩52,082 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,246 | ₩51,009 | ₩48,246 | ₩50,996 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,933 | ₩47,723 | ₩44,584 | ₩46,717 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,896 | ₩50,433 | ₩44,222 | ₩45,872 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,209 | ₩53,638 | ₩48,058 | ₩49,883 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,923 | ₩54,041 | ₩49,923 | ₩53,102 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,820 | ₩55,100 | ₩51,452 | ₩51,814 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,430 | ₩55,288 | ₩50,340 | ₩54,416 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩57,005 | ₩57,139 | ₩50,862 | ₩52,176 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,613 | ₩55,776 | ₩51,613 | ₩54,544 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,641 | ₩51,935 | ₩49,641 | ₩51,345 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,930 | ₩49,963 | ₩47,897 | ₩49,614 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩50,003 | ₩50,231 | ₩48,769 | ₩50,231 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,979 | ₩48,595 | ₩45,403 | ₩47,669 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,376 | ₩47,079 | ₩44,665 | ₩45,255 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,710 | ₩48,997 | ₩46,409 | ₩47,737 | +0.06% | 17.1만 |
|---|
| 2026.01.15 | ₩47,294 | ₩47,938 | ₩45,818 | ₩45,818 | -3.12% | 19.6만 |
|---|
| 2026.01.14 | ₩41,459 | ₩42,090 | ₩40,641 | ₩41,462 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,385 | ₩43,342 | ₩41,808 | ₩41,909 | -1.12% | 6.3만 |
|---|
| 2026.01.12 | ₩41,285 | ₩42,830 | ₩41,285 | ₩42,573 | +3.12% | 9.4만 |
|---|
| 2026.01.09 | ₩39,722 | ₩42,638 | ₩39,030 | ₩42,157 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,643 | ₩38,978 | ₩36,201 | ₩37,342 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,622 | ₩39,944 | ₩38,884 | ₩39,447 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,286 | ₩40,641 | ₩39,286 | ₩40,373 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,750 | ₩40,194 | ₩38,543 | ₩39,581 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,733 | ₩36,134 | ₩33,733 | ₩35,571 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,836 | ₩30,944 | ₩30,300 | ₩30,300 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,279 | ₩31,402 | ₩30,447 | ₩30,555 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,479 | ₩33,924 | ₩33,210 | ₩33,538 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,586 | ₩34,140 | ₩33,344 | ₩33,972 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,200 | ₩33,550 | ₩33,177 | ₩33,550 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,157 | ₩33,425 | ₩33,049 | ₩33,425 | +0.81% | 1.9만 |
|---|
| 2025.12.22 | ₩33,546 | ₩33,546 | ₩32,687 | ₩32,989 | -1.66% | 2.9만 |
|---|
| 2025.12.19 | ₩32,365 | ₩33,398 | ₩32,365 | ₩32,930 | +1.74% | 5.6만 |
|---|
| 2025.12.18 | ₩32,379 | ₩32,679 | ₩31,815 | ₩31,815 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,613 | ₩33,680 | ₩30,233 | ₩30,501 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,796 | ₩35,123 | ₩33,802 | ₩34,364 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,195 | ₩35,665 | ₩34,820 | ₩35,289 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,684 | ₩36,979 | ₩34,578 | ₩34,776 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,912 | ₩37,709 | ₩36,000 | ₩37,556 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,899 | ₩37,606 | ₩36,067 | ₩37,462 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,537 | ₩37,113 | ₩36,416 | ₩36,885 | +0.95% | 2.6만 |
|---|
| 2025.12.08 | ₩37,288 | ₩38,428 | ₩37,154 | ₩37,596 | +0.83% | 2.8만 |
|---|
| 2025.12.05 | ₩37,757 | ₩37,996 | ₩36,081 | ₩36,138 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,905 | ₩38,146 | ₩36,215 | ₩36,778 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,885 | ₩39,058 | ₩36,664 | ₩39,058 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,638 | ₩37,127 | ₩35,611 | ₩36,805 | +3.27% | 12.7만 |
|---|
| 2025.12.01 | ₩33,532 | ₩35,712 | ₩33,492 | ₩35,598 | +6.16% | 11.6만 |
|---|
| 2025.11.28 | ₩32,526 | ₩33,760 | ₩32,263 | ₩33,666 | +3.51% | 5.4만 |
|---|
| 2025.11.26 | ₩32,459 | ₩33,331 | ₩32,459 | ₩32,607 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,897 | ₩30,501 | ₩28,730 | ₩30,391 | +1.65% | 5만 |
|---|
| 2025.11.24 | ₩28,878 | ₩29,777 | ₩28,878 | ₩29,402 | +1.82% | 6.1만 |
|---|
| 2025.11.21 | ₩27,993 | ₩28,905 | ₩27,054 | ₩28,235 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,063 | ₩33,465 | ₩28,814 | ₩29,066 | -12.09% | 17.3만 |
|---|
| 2025.11.19 | ₩30,796 | ₩33,023 | ₩30,796 | ₩32,850 | +6.67% | 8.8만 |
|---|
| 2025.11.18 | ₩31,219 | ₩31,393 | ₩30,123 | ₩30,702 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,662 | ₩31,923 | ₩30,662 | ₩31,547 | +2.89% | 5.6만 |
|---|
| 2025.11.14 | ₩29,710 | ₩31,527 | ₩29,321 | ₩30,769 | +3.57% | 8만 |
|---|
| 2025.11.13 | ₩32,929 | ₩32,949 | ₩31,118 | ₩31,638 | -3.92% | 3.9만 |
|---|
| 2025.11.12 | ₩32,580 | ₩32,821 | ₩32,110 | ₩32,698 | +0.36% | 2.7만 |
|---|
| 2025.11.11 | ₩32,540 | ₩32,540 | ₩31,618 | ₩31,869 | -2.06% | 2.2만 |
|---|
| 2025.11.10 | ₩32,808 | ₩33,116 | ₩31,830 | ₩32,982 | +0.53% | 3.7만 |
|---|
| 2025.11.07 | ₩32,406 | ₩32,544 | ₩30,368 | ₩31,614 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,063 | ₩33,130 | ₩32,258 | ₩32,353 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,473 | ₩33,746 | ₩32,473 | ₩33,386 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,707 | ₩34,632 | ₩32,446 | ₩32,522 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,713 | ₩35,169 | ₩34,699 | ₩34,860 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,289 | ₩35,289 | ₩33,935 | ₩34,337 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,410 | ₩36,215 | ₩35,249 | ₩35,529 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,182 | ₩35,651 | ₩34,914 | ₩35,182 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,257 | ₩34,364 | ₩33,908 | ₩33,948 | -0.90% | 6.1만 |
|---|
| 2025.10.27 | ₩33,760 | ₩34,458 | ₩33,760 | ₩34,350 | +1.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,090 | ₩33,369 | ₩32,687 | ₩32,762 | -0.99% | 4.7만 |
|---|
| 2025.10.23 | ₩31,125 | ₩33,264 | ₩31,125 | ₩33,043 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,379 | ₩32,843 | ₩30,689 | ₩31,453 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,076 | ₩33,130 | ₩32,285 | ₩32,312 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,888 | ₩34,116 | ₩32,862 | ₩33,452 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,084 | ₩32,894 | ₩31,789 | ₩32,634 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,170 | ₩33,913 | ₩31,642 | ₩32,137 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,701 | ₩32,955 | ₩30,581 | ₩31,493 | -3.69% | 59.1만 |
|---|
| 2025.10.14 | ₩29,039 | ₩30,528 | ₩28,878 | ₩29,857 | +2.82% | 31.8만 |
|---|
| 2025.10.13 | ₩29,361 | ₩30,045 | ₩29,012 | ₩30,045 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,334 | ₩29,617 | ₩27,161 | ₩27,228 | -7.18% | 27.3만 |
|---|