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 | ₩66,652 | ₩67,054 | ₩63,835 | ₩63,951 | -4.05% | 1.5만 |
| 2026.10.08 | ₩64,546 | ₩68,167 | ₩62,897 | ₩63,375 | -1.81% | 3만 |
| 2026.10.07 | ₩64,922 | ₩66,236 | ₩64,546 | ₩65,893 | +1.50% | 10.7만 |
| 2026.10.06 | ₩70,608 | ₩70,608 | ₩67,188 | ₩68,256 | -3.33% | 3.3만 |
| 2026.10.05 | ₩69,750 | ₩70,675 | ₩69,066 | ₩70,147 | +0.57% | 2.8만 |
| 2026.10.02 | ₩69,562 | ₩71,077 | ₩69,106 | ₩70,718 | +1.66% | 3.3만 |
| 2026.10.01 | ₩66,236 | ₩67,295 | ₩65,150 | ₩66,606 | +0.56% | 2.8만 |
| 2026.09.30 | ₩68,274 | ₩68,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,786 |
| -2.18% |
| 2.2만 |
| 2026.09.29 | ₩66,558 | ₩68,932 | ₩66,035 | ₩68,395 | +2.76% | 6.8만 |
|---|
| 2026.09.28 | ₩61,918 | ₩64,800 | ₩61,611 | ₩63,991 | +3.35% | 3.8만 |
|---|
| 2026.09.25 | ₩61,690 | ₩63,031 | ₩60,898 | ₩62,240 | +0.89% | 3.7만 |
|---|
| 2026.09.24 | ₩59,504 | ₩61,526 | ₩59,504 | ₩60,464 | +1.61% | 1.5만 |
|---|
| 2026.09.23 | ₩61,301 | ₩62,063 | ₩59,410 | ₩62,063 | +1.24% | 3만 |
|---|
| 2026.09.22 | ₩59,008 | ₩62,508 | ₩58,847 | ₩62,280 | +5.55% | 4.3만 |
|---|
| 2026.09.21 | ₩58,672 | ₩60,469 | ₩57,570 | ₩60,023 | +2.30% | 4.9만 |
|---|
| 2026.09.18 | ₩54,984 | ₩57,723 | ₩54,709 | ₩57,723 | +4.98% | 2.6만 |
|---|
| 2026.09.17 | ₩54,756 | ₩54,931 | ₩53,777 | ₩54,418 | -0.62% | 2.5만 |
|---|
| 2026.09.16 | ₩54,180 | ₩54,180 | ₩51,538 | ₩52,499 | -3.10% | 5만 |
|---|
| 2026.09.15 | ₩53,576 | ₩53,576 | ₩51,044 | ₩52,141 | -2.68% | 7.2만 |
|---|
| 2026.09.14 | ₩52,544 | ₩53,453 | ₩50,934 | ₩51,009 | -2.92% | 11.4만 |
|---|
| 2026.09.11 | ₩60,833 | ₩61,489 | ₩59,396 | ₩59,571 | -2.07% | 1.6만 |
|---|
| 2026.09.10 | ₩58,867 | ₩60,886 | ₩58,847 | ₩58,930 | +0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩61,690 | ₩63,299 | ₩61,450 | ₩61,691 | +0.00% | 2만 |
|---|
| 2026.09.08 | ₩64,949 | ₩66,249 | ₩63,212 | ₩64,462 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩58,324 | ₩61,489 | ₩58,324 | ₩61,126 | +4.81% | 5.7만 |
|---|
| 2026.09.03 | ₩56,044 | ₩56,929 | ₩54,582 | ₩56,319 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩58,578 | ₩59,182 | ₩56,848 | ₩58,927 | +0.60% | 1.9만 |
|---|
| 2026.09.01 | ₩58,994 | ₩58,994 | ₩56,862 | ₩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 | ₩63,058 | ₩59,890 | ₩59,993 | -4.80% | 1.7만 |
|---|
| 2026.08.27 | ₩63,862 | ₩63,956 | ₩61,851 | ₩62,824 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩63,822 | ₩64,653 | ₩63,087 | ₩63,617 | -0.32% | 9.4천 |
|---|
| 2026.08.25 | ₩65,089 | ₩65,496 | ₩63,158 | ₩63,540 | -2.38% | 9천 |
|---|
| 2026.08.24 | ₩64,667 | ₩64,667 | ₩62,521 | ₩63,377 | -2.00% | 2.4만 |
|---|
| 2026.08.21 | ₩65,270 | ₩65,552 | ₩63,634 | ₩65,191 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩64,372 | ₩65,590 | ₩63,634 | ₩64,165 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩67,537 | ₩67,537 | ₩64,104 | ₩64,326 | -4.75% | 2.8만 |
|---|
| 2026.08.18 | ₩68,663 | ₩69,728 | ₩66,223 | ₩68,062 | -0.88% | 4.8만 |
|---|
| 2026.08.17 | ₩73,464 | ₩75,570 | ₩73,008 | ₩74,780 | +1.79% | 4.7만 |
|---|
| 2026.08.14 | ₩71,587 | ₩72,177 | ₩69,964 | ₩71,375 | -0.30% | 2.6만 |
|---|
| 2026.08.13 | ₩69,736 | ₩73,894 | ₩69,736 | ₩72,011 | +3.26% | 5.6만 |
|---|
| 2026.08.12 | ₩70,675 | ₩71,614 | ₩69,133 | ₩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 | ₩67,859 | ₩63,618 | ₩63,618 | -6.04% | 3.1만 |
|---|
| 2026.08.07 | ₩64,653 | ₩65,257 | ₩62,937 | ₩64,026 | -0.97% | 2.3만 |
|---|
| 2026.08.06 | ₩60,825 | ₩63,508 | ₩59,906 | ₩61,766 | +1.55% | 4.8만 |
|---|
| 2026.08.05 | ₩61,556 | ₩63,299 | ₩59,383 | ₩59,858 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩61,489 | ₩62,494 | ₩60,523 | ₩62,017 | +0.86% | 8.5만 |
|---|
| 2026.08.03 | ₩54,314 | ₩58,058 | ₩53,549 | ₩57,385 | +5.65% | 3만 |
|---|
| 2026.07.31 | ₩60,510 | ₩60,510 | ₩56,151 | ₩56,594 | -6.47% | 2.9만 |
|---|
| 2026.07.30 | ₩57,392 | ₩59,716 | ₩56,505 | ₩58,125 | +1.28% | 8.1만 |
|---|
| 2026.07.29 | ₩52,839 | ₩55,503 | ₩50,177 | ₩51,507 | -2.52% | 6.2만 |
|---|
| 2026.07.28 | ₩53,643 | ₩54,528 | ₩51,632 | ₩53,756 | +0.21% | 6.9만 |
|---|
| 2026.07.27 | ₩65,163 | ₩65,297 | ₩55,427 | ₩58,749 | -9.84% | 14.2만 |
|---|
| 2026.07.24 | ₩68,985 | ₩69,522 | ₩65,344 | ₩66,312 | -3.87% | 2.9만 |
|---|
| 2026.07.23 | ₩68,328 | ₩71,520 | ₩68,328 | ₩69,842 | +2.22% | 6만 |
|---|
| 2026.07.22 | ₩67,188 | ₩71,077 | ₩67,188 | ₩70,136 | +4.39% | 2.2만 |
|---|
| 2026.07.21 | ₩70,809 | ₩71,480 | ₩68,838 | ₩70,066 | -1.05% | 6.2만 |
|---|
| 2026.07.20 | ₩68,087 | ₩69,602 | ₩64,560 | ₩65,337 | -4.04% | 10.7만 |
|---|
| 2026.07.17 | ₩64,774 | ₩69,441 | ₩62,843 | ₩65,700 | +1.43% | 8.2만 |
|---|
| 2026.07.16 | ₩69,642 | ₩74,242 | ₩68,426 | ₩68,744 | -1.29% | 29.7만 |
|---|
| 2026.07.15 | ₩71,681 | ₩72,418 | ₩65,056 | ₩71,895 | +0.30% | 33만 |
|---|
| 2026.07.14 | ₩68,999 | ₩69,870 | ₩66,471 | ₩68,813 | -0.27% | 16.4만 |
|---|
| 2026.07.13 | ₩68,663 | ₩68,663 | ₩64,278 | ₩64,703 | -5.77% | 6만 |
|---|
| 2026.07.10 | ₩69,012 | ₩71,144 | ₩68,382 | ₩70,179 | +1.69% | 4.7만 |
|---|
| 2026.07.09 | ₩72,646 | ₩74,942 | ₩70,420 | ₩70,873 | -2.44% | 8.3만 |
|---|
| 2026.07.08 | ₩64,332 | ₩68,851 | ₩64,157 | ₩68,112 | +5.88% | 6.3만 |
|---|
| 2026.07.07 | ₩65,351 | ₩67,644 | ₩64,090 | ₩66,357 | +1.54% | 14.8만 |
|---|
| 2026.07.06 | ₩73,290 | ₩75,821 | ₩72,029 | ₩72,660 | -0.86% | 14.4만 |
|---|
| 2026.07.02 | ₩74,698 | ₩75,374 | ₩66,759 | ₩68,429 | -8.39% | 14.8만 |
|---|
| 2026.07.01 | ₩81,122 | ₩83,013 | ₩73,545 | ₩74,792 | -7.80% | 16.8만 |
|---|
| 2026.06.30 | ₩81,658 | ₩88,270 | ₩80,988 | ₩87,453 | +7.10% | 12.7만 |
|---|
| 2026.06.29 | ₩71,573 | ₩78,660 | ₩69,736 | ₩78,538 | +9.73% | 19.1만 |
|---|
| 2026.06.26 | ₩70,729 | ₩72,418 | ₩69,347 | ₩71,906 | +1.66% | 9.4만 |
|---|
| 2026.06.25 | ₩76,301 | ₩76,656 | ₩70,286 | ₩75,286 | -1.33% | 8.6만 |
|---|
| 2026.06.24 | ₩68,797 | ₩70,554 | ₩67,026 | ₩69,094 | +0.43% | 14.5만 |
|---|
| 2026.06.23 | ₩70,957 | ₩73,558 | ₩68,704 | ₩70,501 | -0.64% | 13.1만 |
|---|
| 2026.06.22 | ₩85,869 | ₩86,205 | ₩80,062 | ₩83,686 | -2.54% | 9.7만 |
|---|
| 2026.06.18 | ₩83,818 | ₩84,736 | ₩82,020 | ₩83,867 | +0.06% | 8.4만 |
|---|
| 2026.06.17 | ₩80,518 | ₩84,475 | ₩78,560 | ₩78,890 | -2.02% | 23.5만 |
|---|
| 2026.06.16 | ₩79,794 | ₩79,794 | ₩73,210 | ₩73,558 | -7.82% | 11.5만 |
|---|
| 2026.06.15 | ₩83,080 | ₩83,080 | ₩78,856 | ₩81,050 | -2.44% | 19.4만 |
|---|
| 2026.06.12 | ₩77,058 | ₩80,941 | ₩76,898 | ₩78,346 | +1.67% | 16.8만 |
|---|
| 2026.06.11 | ₩72,780 | ₩81,766 | ₩72,405 | ₩81,471 | +11.94% | 14.5만 |
|---|
| 2026.06.10 | ₩69,736 | ₩74,691 | ₩68,529 | ₩68,772 | -1.38% | 9.9만 |
|---|
| 2026.06.09 | ₩72,405 | ₩76,442 | ₩64,721 | ₩71,972 | -0.60% | 14.5만 |
|---|
| 2026.06.08 | ₩69,066 | ₩71,426 | ₩67,656 | ₩69,931 | +1.25% | 11.4만 |
|---|
| 2026.06.05 | ₩65,056 | ₩66,826 | ₩61,690 | ₩61,717 | -5.13% | 13.2만 |
|---|
| 2026.06.04 | ₩64,788 | ₩72,901 | ₩64,653 | ₩71,493 | +10.35% | 19.2만 |
|---|
| 2026.06.03 | ₩68,999 | ₩70,185 | ₩66,464 | ₩68,940 | -0.09% | 13만 |
|---|
| 2026.06.02 | ₩63,567 | ₩67,336 | ₩63,433 | ₩67,302 | +5.88% | 12.6만 |
|---|
| 2026.06.01 | ₩59,008 | ₩62,830 | ₩58,337 | ₩61,395 | +4.05% | 5.8만 |
|---|
| 2026.05.29 | ₩61,462 | ₩63,353 | ₩59,919 | ₩60,469 | -1.61% | 4.8만 |
|---|
| 2026.05.28 | ₩60,402 | ₩61,314 | ₩58,337 | ₩59,665 | -1.22% | 6만 |
|---|
| 2026.05.27 | ₩62,253 | ₩62,253 | ₩58,270 | ₩59,203 | -4.90% | 9.2만 |
|---|
| 2026.05.26 | ₩62,830 | ₩63,259 | ₩60,019 | ₩61,978 | -1.36% | 8.5만 |
|---|
| 2026.05.22 | ₩61,153 | ₩63,433 | ₩60,721 | ₩62,016 | +1.41% | 10.1만 |
|---|
| 2026.05.21 | ₩56,044 | ₩59,705 | ₩55,695 | ₩59,050 | +5.36% | 8.6만 |
|---|
| 2026.05.20 | ₩52,624 | ₩56,366 | ₩52,155 | ₩56,002 | +6.42% | 8.4만 |
|---|
| 2026.05.19 | ₩49,218 | ₩51,524 | ₩48,668 | ₩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 | ₩51,766 | ₩52,852 | -1.65% | 15.8만 |
|---|
| 2026.05.14 | ₩58,357 | ₩60,349 | ₩58,357 | ₩59,073 | +1.23% | 12.3만 |
|---|
| 2026.05.13 | ₩56,044 | ₩60,347 | ₩54,542 | ₩58,817 | +4.95% | 15.6만 |
|---|
| 2026.05.12 | ₩55,078 | ₩55,380 | ₩51,095 | ₩54,328 | -1.36% | 11.5만 |
|---|
| 2026.05.11 | ₩57,700 | ₩59,008 | ₩54,381 | ₩58,042 | +0.59% | 14.9만 |
|---|
| 2026.05.08 | ₩56,111 | ₩60,214 | ₩55,762 | ₩59,724 | +6.44% | 16.3만 |
|---|
| 2026.05.07 | ₩56,942 | ₩56,942 | ₩53,549 | ₩54,497 | -4.29% | 12.8만 |
|---|
| 2026.05.06 | ₩53,335 | ₩56,661 | ₩53,067 | ₩56,510 | +5.95% | 27만 |
|---|
| 2026.05.05 | ₩48,896 | ₩50,532 | ₩47,917 | ₩49,660 | +1.56% | 11.3만 |
|---|
| 2026.05.04 | ₩47,085 | ₩47,742 | ₩44,578 | ₩45,986 | -2.34% | 8.9만 |
|---|
| 2026.05.01 | ₩48,507 | ₩49,841 | ₩47,702 | ₩48,762 | +0.53% | 4.9만 |
|---|
| 2026.04.30 | ₩47,555 | ₩49,995 | ₩46,670 | ₩49,271 | +3.61% | 7.2만 |
|---|
| 2026.04.29 | ₩46,080 | ₩46,790 | ₩45,342 | ₩46,334 | +0.55% | 29.9만 |
|---|
| 2026.04.28 | ₩46,348 | ₩46,763 | ₩44,725 | ₩46,066 | -0.61% | 9.1만 |
|---|
| 2026.04.27 | ₩51,095 | ₩51,095 | ₩48,064 | ₩49,419 | -3.28% | 8.8만 |
|---|
| 2026.04.24 | ₩51,001 | ₩51,739 | ₩49,868 | ₩50,862 | -0.27% | 7.5만 |
|---|
| 2026.04.23 | ₩49,392 | ₩50,344 | ₩46,576 | ₩47,984 | -2.85% | 8.3만 |
|---|
| 2026.04.22 | ₩52,273 | ₩52,273 | ₩45,597 | ₩50,022 | -4.30% | 18.8만 |
|---|
| 2026.04.21 | ₩52,316 | ₩52,316 | ₩50,190 | ₩51,256 | -2.03% | 10.4만 |
|---|
| 2026.04.20 | ₩51,162 | ₩52,423 | ₩50,532 | ₩52,224 | +2.08% | 9.6만 |
|---|
| 2026.04.17 | ₩51,377 | ₩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 | ₩52,879 | ₩54,488 | ₩52,530 | ₩53,160 | +0.53% | 12.2만 |
|---|
| 2026.04.09 | ₩48,239 | ₩50,961 | ₩48,239 | ₩50,673 | +5.05% | 9.6만 |
|---|
| 2026.04.08 | ₩48,990 | ₩49,352 | ₩46,549 | ₩49,057 | +0.14% | 12.8만 |
|---|
| 2026.04.07 | ₩40,863 | ₩41,704 | ₩39,280 | ₩41,704 | +2.06% | 10.9만 |
|---|
| 2026.04.06 | ₩42,257 | ₩42,257 | ₩40,098 | ₩41,520 | -1.75% | 9.6만 |
|---|
| 2026.04.02 | ₩41,734 | ₩44,846 | ₩40,836 | ₩42,397 | +1.59% | 16.9만 |
|---|
| 2026.04.01 | ₩44,671 | ₩46,804 | ₩44,537 | ₩45,188 | +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 | ₩48,172 | ₩48,815 | ₩46,324 | ₩47,934 | -0.49% | 8.3만 |
|---|
| 2026.03.24 | ₩44,752 | ₩49,218 | ₩44,752 | ₩48,628 | +8.66% | 16만 |
|---|
| 2026.03.23 | ₩45,396 | ₩48,373 | ₩44,779 | ₩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 | ₩46,603 | ₩42,445 | ₩46,173 | +7.33% | 4.9만 |
|---|
| 2026.03.18 | ₩46,670 | ₩47,300 | ₩45,342 | ₩45,660 | -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 | ₩44,685 | ₩44,964 | -3.77% | 4.7만 |
|---|
| 2026.03.12 | ₩46,696 | ₩46,857 | ₩44,229 | ₩45,235 | -3.13% | 4.9만 |
|---|
| 2026.03.11 | ₩47,622 | ₩48,990 | ₩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 | ₩40,890 | ₩46,093 | +11.63% | 13.8만 |
|---|
| 2026.03.06 | ₩41,962 | ₩44,792 | ₩41,386 | ₩41,828 | -0.32% | 15.3만 |
|---|
| 2026.03.05 | ₩47,957 | ₩49,620 | ₩44,993 | ₩46,871 | -2.27% | 11.3만 |
|---|
| 2026.03.04 | ₩48,748 | ₩49,620 | ₩47,327 | ₩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 | ₩51,404 | ₩53,871 | ₩51,310 | ₩53,067 | +3.24% | 8.1만 |
|---|
| 2026.02.26 | ₩58,002 | ₩58,002 | ₩51,283 | ₩54,166 | -6.61% | 13.7만 |
|---|
| 2026.02.25 | ₩58,458 | ₩60,459 | ₩58,337 | ₩58,920 | +0.79% | 13.1만 |
|---|
| 2026.02.24 | ₩57,157 | ₩57,465 | ₩55,105 | ₩56,661 | -0.87% | 10.7만 |
|---|
| 2026.02.23 | ₩55,132 | ₩56,540 | ₩54,206 | ₩55,869 | +1.34% | 9.9만 |
|---|
| 2026.02.20 | ₩53,482 | ₩55,962 | ₩53,335 | ₩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 | ₩55,320 | ₩52,155 | ₩54,803 | +4.19% | 15.8만 |
|---|
| 2026.02.17 | ₩49,620 | ₩51,927 | ₩48,815 | ₩51,363 | +3.51% | 4.3만 |
|---|
| 2026.02.13 | ₩50,626 | ₩52,302 | ₩49,978 | ₩50,248 | -0.75% | 11만 |
|---|
| 2026.02.12 | ₩52,691 | ₩52,718 | ₩49,312 | ₩50,304 | -4.53% | 11.5만 |
|---|
| 2026.02.11 | ₩52,651 | ₩53,603 | ₩50,687 | ₩52,611 | -0.08% | 8.5만 |
|---|
| 2026.02.10 | ₩52,758 | ₩52,758 | ₩50,840 | ₩50,840 | -3.63% | 4.8만 |
|---|
| 2026.02.09 | ₩50,827 | ₩52,529 | ₩50,465 | ₩52,074 | +2.45% | 13.4만 |
|---|
| 2026.02.06 | ₩48,239 | ₩51,001 | ₩48,239 | ₩50,988 | +5.70% | 12.2만 |
|---|
| 2026.02.05 | ₩44,926 | ₩47,716 | ₩44,578 | ₩46,710 | +3.97% | 19.5만 |
|---|
| 2026.02.04 | ₩49,888 | ₩50,425 | ₩44,215 | ₩45,865 | -8.06% | 18.1만 |
|---|
| 2026.02.03 | ₩53,201 | ₩53,630 | ₩48,051 | ₩49,875 | -6.25% | 19.3만 |
|---|
| 2026.02.02 | ₩49,915 | ₩54,032 | ₩49,915 | ₩53,093 | +6.37% | 27.8만 |
|---|
| 2026.01.30 | ₩52,812 | ₩55,092 | ₩51,444 | ₩51,806 | -1.90% | 22.6만 |
|---|
| 2026.01.29 | ₩54,421 | ₩55,279 | ₩50,332 | ₩54,408 | -0.02% | 47.1만 |
|---|
| 2026.01.28 | ₩56,996 | ₩57,130 | ₩50,854 | ₩52,168 | -8.47% | 115.9만 |
|---|
| 2026.01.27 | ₩51,605 | ₩55,767 | ₩51,605 | ₩54,535 | +5.68% | 48만 |
|---|
| 2026.01.26 | ₩49,633 | ₩51,927 | ₩49,633 | ₩51,337 | +3.43% | 24.3만 |
|---|
| 2026.01.23 | ₩48,923 | ₩49,955 | ₩47,890 | ₩49,607 | +1.40% | 14.7만 |
|---|
| 2026.01.22 | ₩49,995 | ₩50,223 | ₩48,762 | ₩50,223 | +0.46% | 28.2만 |
|---|
| 2026.01.21 | ₩45,972 | ₩48,587 | ₩45,396 | ₩47,662 | +3.68% | 15.2만 |
|---|
| 2026.01.20 | ₩45,369 | ₩47,072 | ₩44,658 | ₩45,248 | -0.27% | 20.7만 |
|---|
| 2026.01.16 | ₩47,702 | ₩48,990 | ₩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 | ₩41,453 | ₩42,083 | ₩40,635 | ₩41,455 | +0.01% | 6만 |
|---|
| 2026.01.13 | ₩42,378 | ₩43,336 | ₩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 | ₩42,632 | ₩39,024 | ₩42,150 | +6.13% | 13.6만 |
|---|
| 2026.01.08 | ₩38,637 | ₩38,972 | ₩36,196 | ₩37,336 | -3.37% | 10.3만 |
|---|
| 2026.01.07 | ₩39,616 | ₩39,937 | ₩38,878 | ₩39,441 | -0.44% | 10.6만 |
|---|
| 2026.01.06 | ₩39,280 | ₩40,635 | ₩39,280 | ₩40,367 | +2.77% | 20.1만 |
|---|
| 2026.01.05 | ₩38,744 | ₩40,188 | ₩38,537 | ₩39,575 | +2.15% | 26.2만 |
|---|
| 2026.01.02 | ₩33,728 | ₩36,129 | ₩33,728 | ₩35,565 | +5.45% | 24만 |
|---|
| 2025.12.31 | ₩30,831 | ₩30,939 | ₩30,295 | ₩30,295 | -1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩31,274 | ₩31,397 | ₩30,443 | ₩30,550 | -2.32% | 7.6만 |
|---|
| 2025.12.29 | ₩33,473 | ₩33,919 | ₩33,205 | ₩33,532 | +0.18% | 2.3만 |
|---|
| 2025.12.26 | ₩33,581 | ₩34,135 | ₩33,339 | ₩33,967 | +1.15% | 3만 |
|---|
| 2025.12.24 | ₩33,194 | ₩33,544 | ₩33,172 | ₩33,544 | +1.05% | 1.3만 |
|---|
| 2025.12.23 | ₩33,151 | ₩33,420 | ₩33,044 | ₩33,420 | +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 | ₩32,374 | ₩32,674 | ₩31,810 | ₩31,810 | -1.74% | 5만 |
|---|
| 2025.12.17 | ₩33,607 | ₩33,675 | ₩30,228 | ₩30,496 | -9.26% | 10.1만 |
|---|
| 2025.12.16 | ₩34,790 | ₩35,118 | ₩33,797 | ₩34,358 | -1.24% | 4.2만 |
|---|
| 2025.12.15 | ₩35,190 | ₩35,659 | ₩34,814 | ₩35,284 | +0.27% | 4.6만 |
|---|
| 2025.12.12 | ₩36,679 | ₩36,974 | ₩34,573 | ₩34,770 | -5.20% | 5.6만 |
|---|
| 2025.12.11 | ₩36,907 | ₩37,703 | ₩35,995 | ₩37,550 | +1.74% | 3.9만 |
|---|
| 2025.12.10 | ₩36,893 | ₩37,600 | ₩36,062 | ₩37,456 | +1.53% | 4.5만 |
|---|
| 2025.12.09 | ₩36,531 | ₩37,108 | ₩36,410 | ₩36,880 | +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 | ₩36,133 | -4.29% | 4.8만 |
|---|
| 2025.12.04 | ₩37,899 | ₩38,140 | ₩36,209 | ₩36,772 | -2.97% | 10.7만 |
|---|
| 2025.12.03 | ₩36,880 | ₩39,052 | ₩36,658 | ₩39,052 | +5.89% | 10.2만 |
|---|
| 2025.12.02 | ₩35,632 | ₩37,121 | ₩35,606 | ₩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 | ₩32,602 | +0.45% | 9.8만 |
|---|
| 2025.11.25 | ₩29,893 | ₩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 | ₩27,050 | ₩28,231 | +0.87% | 7.2만 |
|---|
| 2025.11.20 | ₩33,058 | ₩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 | ₩31,214 | ₩31,388 | ₩30,118 | ₩30,697 | -1.65% | 3.9만 |
|---|
| 2025.11.17 | ₩30,657 | ₩31,918 | ₩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 | ₩32,924 | ₩32,944 | ₩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 | ₩32,535 | ₩32,535 | ₩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 | ₩32,539 | ₩30,363 | ₩31,609 | -2.44% | 8만 |
|---|
| 2025.11.06 | ₩33,058 | ₩33,125 | ₩32,253 | ₩32,348 | -2.15% | 4.9만 |
|---|
| 2025.11.05 | ₩32,468 | ₩33,740 | ₩32,468 | ₩33,381 | +2.81% | 7.5만 |
|---|
| 2025.11.04 | ₩33,701 | ₩34,627 | ₩32,441 | ₩32,517 | -3.51% | 4.4만 |
|---|
| 2025.11.03 | ₩34,707 | ₩35,163 | ₩34,694 | ₩34,855 | +0.43% | 3.8만 |
|---|
| 2025.10.31 | ₩35,284 | ₩35,284 | ₩33,929 | ₩34,332 | -2.70% | 8.8만 |
|---|
| 2025.10.30 | ₩35,405 | ₩36,209 | ₩35,244 | ₩35,524 | +0.34% | 11.1만 |
|---|
| 2025.10.29 | ₩35,177 | ₩35,646 | ₩34,908 | ₩35,177 | 0.00% | 10.3만 |
|---|
| 2025.10.28 | ₩34,251 | ₩34,358 | ₩33,903 | ₩33,943 | -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 | ₩33,038 | +6.16% | 7.7만 |
|---|
| 2025.10.22 | ₩32,374 | ₩32,838 | ₩30,684 | ₩31,448 | -2.86% | 9.2만 |
|---|
| 2025.10.21 | ₩33,071 | ₩33,125 | ₩32,280 | ₩32,307 | -2.31% | 5만 |
|---|
| 2025.10.20 | ₩32,883 | ₩34,110 | ₩32,856 | ₩33,447 | +1.71% | 9.4만 |
|---|
| 2025.10.17 | ₩32,079 | ₩32,889 | ₩31,784 | ₩32,628 | +1.71% | 9.6만 |
|---|
| 2025.10.16 | ₩33,165 | ₩33,908 | ₩31,637 | ₩32,132 | -3.11% | 20.2만 |
|---|
| 2025.10.15 | ₩32,696 | ₩32,950 | ₩30,577 | ₩31,489 | -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 | ₩29,008 | ₩30,040 | +2.33% | 17만 |
|---|
| 2025.10.10 | ₩29,329 | ₩29,612 | ₩27,157 | ₩27,224 | -7.18% | 27.3만 |
|---|