시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AVGO Daily ETF 과거 주가
Leverage Shares 2X Long AVGO Daily ETF · AVGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AVGO Daily ETF · AVGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,766 | ₩31,779 | ₩30,880 | ₩30,968 | -2.51% | 17.4만 |
| 2026.10.08 | ₩32,544 | ₩33,120 | ₩30,278 | ₩30,707 | -5.64% | 49만 |
| 2026.10.07 | ₩32,785 | ₩33,764 | ₩32,424 | ₩33,630 | +2.58% | 35.3만 |
| 2026.10.06 | ₩32,061 | ₩34,441 | ₩31,578 | ₩33,630 | +4.89% | 72.3만 |
| 2026.10.05 | ₩30,425 | ₩31,511 | ₩30,298 | ₩31,377 | +3.13% | 22.7만 |
| 2026.10.02 | ₩29,171 | ₩30,412 | ₩28,823 | ₩30,117 | +3.24% | 38.7만 |
| 2026.10.01 | ₩29,714 | ₩29,989 | ₩28,159 | ₩28,241 | -4.96% | 29.4만 |
| 2026.09.30 | ₩30,452 | ₩30,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,513 |
| -3.08% |
| 17.1만 |
| 2026.09.29 | ₩30,385 | ₩31,297 | ₩30,036 | ₩30,197 | -0.62% | 36.1만 |
|---|
| 2026.09.28 | ₩29,862 | ₩30,304 | ₩28,903 | ₩29,272 | -1.98% | 20.2만 |
|---|
| 2026.09.25 | ₩29,862 | ₩30,063 | ₩29,285 | ₩29,835 | -0.09% | 16.8만 |
|---|
| 2026.09.24 | ₩29,312 | ₩29,634 | ₩28,856 | ₩29,469 | +0.54% | 21.5만 |
|---|
| 2026.09.23 | ₩31,592 | ₩31,618 | ₩30,103 | ₩30,278 | -4.16% | 36만 |
|---|
| 2026.09.22 | ₩31,612 | ₩32,235 | ₩31,022 | ₩31,967 | +1.12% | 37.3만 |
|---|
| 2026.09.21 | ₩31,015 | ₩31,806 | ₩30,103 | ₩31,655 | +2.06% | 66.4만 |
|---|
| 2026.09.18 | ₩29,755 | ₩31,578 | ₩29,674 | ₩30,546 | +2.66% | 50.4만 |
|---|
| 2026.09.17 | ₩28,829 | ₩29,527 | ₩28,628 | ₩28,990 | +0.56% | 51.5만 |
|---|
| 2026.09.16 | ₩28,239 | ₩28,427 | ₩27,126 | ₩27,660 | -2.05% | 23.9만 |
|---|
| 2026.09.15 | ₩28,950 | ₩28,977 | ₩27,462 | ₩27,703 | -4.31% | 24.1만 |
|---|
| 2026.09.14 | ₩29,325 | ₩29,500 | ₩28,467 | ₩28,642 | -2.33% | 40.7만 |
|---|
| 2026.09.11 | ₩32,088 | ₩32,383 | ₩31,538 | ₩31,538 | -1.71% | 26만 |
|---|
| 2026.09.10 | ₩31,216 | ₩32,208 | ₩30,961 | ₩31,417 | +0.64% | 15.9만 |
|---|
| 2026.09.09 | ₩32,530 | ₩32,530 | ₩31,189 | ₩32,061 | -1.44% | 30.1만 |
|---|
| 2026.09.08 | ₩31,954 | ₩33,549 | ₩31,860 | ₩32,865 | +2.85% | 61.2만 |
|---|
| 2026.09.04 | ₩31,350 | ₩31,350 | ₩30,324 | ₩31,028 | -1.03% | 56.8만 |
|---|
| 2026.09.03 | ₩29,915 | ₩31,364 | ₩28,320 | ₩30,921 | +3.36% | 170.4만 |
|---|
| 2026.09.02 | ₩32,946 | ₩33,415 | ₩32,343 | ₩32,852 | -0.28% | 125.9만 |
|---|
| 2026.09.01 | ₩32,161 | ₩33,469 | ₩31,860 | ₩33,160 | +3.11% | 27.9만 |
|---|
| 2026.08.31 | ₩33,268 | ₩33,744 | ₩32,651 | ₩33,442 | +0.52% | 35.6만 |
|---|
| 2026.08.28 | ₩33,885 | ₩34,461 | ₩32,450 | ₩33,026 | -2.53% | 15.2만 |
|---|
| 2026.08.27 | ₩31,779 | ₩33,563 | ₩31,779 | ₩33,510 | +5.45% | 36.8만 |
|---|
| 2026.08.26 | ₩31,069 | ₩31,390 | ₩29,902 | ₩30,807 | -0.84% | 27.1만 |
|---|
| 2026.08.25 | ₩31,873 | ₩32,088 | ₩30,800 | ₩31,040 | -2.61% | 18.7만 |
|---|
| 2026.08.24 | ₩32,597 | ₩32,678 | ₩31,431 | ₩31,451 | -3.52% | 15.3만 |
|---|
| 2026.08.21 | ₩33,482 | ₩34,334 | ₩32,570 | ₩33,120 | -1.08% | 15.3만 |
|---|
| 2026.08.20 | ₩32,544 | ₩32,946 | ₩32,141 | ₩32,503 | -0.12% | 17만 |
|---|
| 2026.08.19 | ₩34,032 | ₩34,135 | ₩31,290 | ₩32,128 | -5.59% | 43.9만 |
|---|
| 2026.08.18 | ₩36,338 | ₩36,359 | ₩34,890 | ₩35,274 | -2.93% | 16.4만 |
|---|
| 2026.08.17 | ₩38,665 | ₩39,154 | ₩37,720 | ₩37,879 | -2.03% | 34.4만 |
|---|
| 2026.08.14 | ₩41,977 | ₩41,977 | ₩37,116 | ₩37,855 | -9.82% | 46.9만 |
|---|
| 2026.08.13 | ₩42,748 | ₩44,531 | ₩42,533 | ₩43,137 | +0.91% | 8.5만 |
|---|
| 2026.08.12 | ₩44,706 | ₩44,860 | ₩42,480 | ₩42,717 | -4.45% | 7.8만 |
|---|
| 2026.08.11 | ₩44,987 | ₩44,987 | ₩42,238 | ₩42,768 | -4.93% | 6.9만 |
|---|
| 2026.08.10 | ₩45,363 | ₩46,274 | ₩43,839 | ₩44,153 | -2.67% | 9.7만 |
|---|
| 2026.08.07 | ₩45,457 | ₩45,832 | ₩44,097 | ₩45,215 | -0.53% | 10.4만 |
|---|
| 2026.08.06 | ₩43,687 | ₩45,255 | ₩41,937 | ₩43,807 | +0.28% | 13.1만 |
|---|
| 2026.08.05 | ₩44,196 | ₩45,054 | ₩43,137 | ₩43,603 | -1.34% | 15.9만 |
|---|
| 2026.08.04 | ₩40,227 | ₩44,109 | ₩40,187 | ₩43,392 | +7.87% | 32.7만 |
|---|
| 2026.08.03 | ₩36,647 | ₩38,330 | ₩34,944 | ₩38,314 | +4.55% | 14.4만 |
|---|
| 2026.07.31 | ₩38,564 | ₩39,785 | ₩36,043 | ₩37,945 | -1.61% | 11.8만 |
|---|
| 2026.07.30 | ₩36,017 | ₩37,585 | ₩35,641 | ₩37,545 | +4.24% | 12.3만 |
|---|
| 2026.07.29 | ₩36,285 | ₩37,036 | ₩34,206 | ₩34,233 | -5.65% | 9.9만 |
|---|
| 2026.07.28 | ₩35,118 | ₩37,223 | ₩34,555 | ₩36,204 | +3.09% | 13만 |
|---|
| 2026.07.27 | ₩37,706 | ₩37,706 | ₩34,997 | ₩36,835 | -2.31% | 15.6만 |
|---|
| 2026.07.24 | ₩37,840 | ₩37,840 | ₩35,963 | ₩36,434 | -3.72% | 9.6만 |
|---|
| 2026.07.23 | ₩38,283 | ₩39,691 | ₩37,693 | ₩38,635 | +0.92% | 10.6만 |
|---|
| 2026.07.22 | ₩36,285 | ₩39,865 | ₩36,285 | ₩39,503 | +8.87% | 19.3만 |
|---|
| 2026.07.21 | ₩38,162 | ₩38,296 | ₩36,191 | ₩37,559 | -1.58% | 15.2만 |
|---|
| 2026.07.20 | ₩35,936 | ₩36,942 | ₩35,708 | ₩35,931 | -0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩33,603 | ₩35,862 | ₩32,316 | ₩34,796 | +3.55% | 15.4만 |
|---|
| 2026.07.16 | ₩37,398 | ₩37,679 | ₩34,944 | ₩35,443 | -5.23% | 19.2만 |
|---|
| 2026.07.15 | ₩39,570 | ₩40,227 | ₩37,880 | ₩39,329 | -0.61% | 10.6만 |
|---|
| 2026.07.14 | ₩39,617 | ₩39,878 | ₩37,626 | ₩38,350 | -3.20% | 13.7만 |
|---|
| 2026.07.13 | ₩39,382 | ₩39,711 | ₩37,264 | ₩37,398 | -5.04% | 13.5만 |
|---|
| 2026.07.10 | ₩40,401 | ₩41,099 | ₩39,825 | ₩40,562 | +0.40% | 11.6만 |
|---|
| 2026.07.09 | ₩40,777 | ₩42,077 | ₩38,296 | ₩40,830 | +0.13% | 38.7만 |
|---|
| 2026.07.08 | ₩36,218 | ₩39,650 | ₩36,204 | ₩38,417 | +6.07% | 51.4만 |
|---|
| 2026.07.07 | ₩34,273 | ₩35,386 | ₩33,442 | ₩35,038 | +2.23% | 26.5만 |
|---|
| 2026.07.06 | ₩35,427 | ₩37,317 | ₩35,172 | ₩35,687 | +0.73% | 29.2만 |
|---|
| 2026.07.02 | ₩34,193 | ₩35,775 | ₩32,477 | ₩33,181 | -2.96% | 27.7만 |
|---|
| 2026.07.01 | ₩35,346 | ₩35,802 | ₩34,729 | ₩35,003 | -0.97% | 20.8만 |
|---|
| 2026.06.30 | ₩36,191 | ₩36,942 | ₩35,494 | ₩36,645 | +1.26% | 17만 |
|---|
| 2026.06.29 | ₩35,869 | ₩36,218 | ₩33,375 | ₩35,605 | -0.74% | 19.5만 |
|---|
| 2026.06.26 | ₩35,292 | ₩35,862 | ₩34,032 | ₩34,059 | -3.50% | 36.8만 |
|---|
| 2026.06.25 | ₩38,605 | ₩38,792 | ₩35,763 | ₩36,955 | -4.27% | 28만 |
|---|
| 2026.06.24 | ₩38,229 | ₩38,913 | ₩36,674 | ₩37,451 | -2.03% | 64.7만 |
|---|
| 2026.06.23 | ₩36,633 | ₩39,342 | ₩36,542 | ₩37,344 | +1.94% | 33.9만 |
|---|
| 2026.06.22 | ₩44,062 | ₩44,330 | ₩39,677 | ₩39,677 | -9.95% | 46만 |
|---|
| 2026.06.18 | ₩43,217 | ₩43,861 | ₩42,399 | ₩43,485 | +0.62% | 49.4만 |
|---|
| 2026.06.17 | ₩39,007 | ₩41,387 | ₩38,055 | ₩39,825 | +2.10% | 78.4만 |
|---|
| 2026.06.16 | ₩39,409 | ₩39,758 | ₩36,758 | ₩36,808 | -6.60% | 68.4만 |
|---|
| 2026.06.15 | ₩40,643 | ₩40,643 | ₩39,314 | ₩40,307 | -0.82% | 47.3만 |
|---|
| 2026.06.12 | ₩38,242 | ₩38,457 | ₩36,966 | ₩37,947 | -0.77% | 21.5만 |
|---|
| 2026.06.11 | ₩36,392 | ₩40,576 | ₩36,177 | ₩38,511 | +5.82% | 40.9만 |
|---|
| 2026.06.10 | ₩37,867 | ₩38,591 | ₩34,823 | ₩36,003 | -4.92% | 56.7만 |
|---|
| 2026.06.09 | ₩42,238 | ₩43,519 | ₩35,748 | ₩40,187 | -4.86% | 50.6만 |
|---|
| 2026.06.08 | ₩42,426 | ₩42,426 | ₩40,200 | ₩41,166 | -2.97% | 47.1만 |
|---|
| 2026.06.05 | ₩44,049 | ₩44,451 | ₩39,034 | ₩39,034 | -11.39% | 110.8만 |
|---|
| 2026.06.04 | ₩43,854 | ₩48,339 | ₩42,346 | ₩46,435 | +5.89% | 245.2만 |
|---|
| 2026.06.03 | ₩66,294 | ₩66,294 | ₩60,542 | ₩62,178 | -6.21% | 158.5만 |
|---|
| 2026.06.02 | ₩63,974 | ₩64,229 | ₩60,166 | ₩62,727 | -1.95% | 76만 |
|---|
| 2026.06.01 | ₩55,004 | ₩58,731 | ₩53,086 | ₩57,417 | +4.39% | 44.8만 |
|---|
| 2026.05.29 | ₩51,169 | ₩54,615 | ₩50,746 | ₩54,226 | +5.97% | 36.2만 |
|---|
| 2026.05.28 | ₩48,554 | ₩50,176 | ₩46,866 | ₩49,462 | +1.87% | 12.4만 |
|---|
| 2026.05.27 | ₩49,372 | ₩50,941 | ₩47,240 | ₩48,317 | -2.14% | 14.6만 |
|---|
| 2026.05.26 | ₩47,897 | ₩51,450 | ₩47,468 | ₩48,433 | +1.12% | 16.3만 |
|---|
| 2026.05.22 | ₩47,562 | ₩48,031 | ₩45,892 | ₩46,677 | -1.86% | 7.2만 |
|---|
| 2026.05.21 | ₩46,918 | ₩48,569 | ₩45,993 | ₩46,862 | -0.12% | 11만 |
|---|
| 2026.05.20 | ₩46,583 | ₩48,943 | ₩46,395 | ₩47,709 | +2.42% | 8.5만 |
|---|
| 2026.05.19 | ₩45,805 | ₩47,548 | ₩45,015 | ₩46,194 | +0.85% | 8.7만 |
|---|
| 2026.05.18 | ₩48,567 | ₩48,628 | ₩46,878 | ₩48,286 | -0.58% | 18.6만 |
|---|
| 2026.05.15 | ₩51,008 | ₩51,008 | ₩48,675 | ₩49,385 | -3.18% | 10.5만 |
|---|
| 2026.05.14 | ₩47,548 | ₩53,542 | ₩47,548 | ₩53,046 | +11.56% | 21.2만 |
|---|
| 2026.05.13 | ₩47,468 | ₩48,058 | ₩45,108 | ₩47,696 | +0.48% | 9.8만 |
|---|
| 2026.05.12 | ₩48,366 | ₩50,699 | ₩45,933 | ₩48,272 | -0.19% | 17.6만 |
|---|
| 2026.05.11 | ₩50,203 | ₩51,690 | ₩49,747 | ₩50,431 | +0.45% | 9만 |
|---|
| 2026.05.08 | ₩48,795 | ₩52,040 | ₩47,334 | ₩50,914 | +4.34% | 18.5만 |
|---|
| 2026.05.07 | ₩48,769 | ₩50,163 | ₩45,591 | ₩46,932 | -3.77% | 13.6만 |
|---|
| 2026.05.06 | ₩52,355 | ₩52,845 | ₩48,272 | ₩49,908 | -4.67% | 33.2만 |
|---|
| 2026.05.05 | ₩48,996 | ₩51,649 | ₩48,836 | ₩50,552 | +3.17% | 11.1만 |
|---|
| 2026.05.04 | ₩48,487 | ₩49,553 | ₩46,596 | ₩47,951 | -1.11% | 7.7만 |
|---|
| 2026.05.01 | ₩47,696 | ₩49,572 | ₩47,642 | ₩49,064 | +2.87% | 7.4만 |
|---|
| 2026.04.30 | ₩47,803 | ₩48,420 | ₩45,564 | ₩48,246 | +0.93% | 14.7만 |
|---|
| 2026.04.29 | ₩45,296 | ₩45,604 | ₩43,729 | ₩45,604 | +0.68% | 8.3만 |
|---|
| 2026.04.28 | ₩44,525 | ₩45,752 | ₩43,157 | ₩44,317 | -0.47% | 11.9만 |
|---|
| 2026.04.27 | ₩49,291 | ₩49,600 | ₩47,910 | ₩48,648 | -1.31% | 7.7만 |
|---|
| 2026.04.24 | ₩50,458 | ₩50,458 | ₩46,543 | ₩49,627 | -1.65% | 21.7만 |
|---|
| 2026.04.23 | ₩49,768 | ₩51,332 | ₩48,634 | ₩49,117 | -1.31% | 14.1만 |
|---|
| 2026.04.22 | ₩46,301 | ₩49,848 | ₩45,832 | ₩49,774 | +7.50% | 15.8만 |
|---|
| 2026.04.21 | ₩44,585 | ₩45,510 | ₩43,526 | ₩45,175 | +1.32% | 7.6만 |
|---|
| 2026.04.20 | ₩45,926 | ₩45,926 | ₩43,854 | ₩44,625 | -2.83% | 13.1만 |
|---|
| 2026.04.17 | ₩44,947 | ₩46,288 | ₩44,913 | ₩46,288 | +2.98% | 10.7만 |
|---|
| 2026.04.16 | ₩43,646 | ₩44,679 | ₩43,324 | ₩44,437 | +1.81% | 12.6만 |
|---|
| 2026.04.15 | ₩42,761 | ₩44,169 | ₩41,856 | ₩44,142 | +3.23% | 32.4만 |
|---|
| 2026.04.14 | ₩40,254 | ₩40,958 | ₩39,838 | ₩40,696 | +1.10% | 16만 |
|---|
| 2026.04.13 | ₩38,403 | ₩40,750 | ₩38,403 | ₩40,509 | +5.48% | 15.7만 |
|---|
| 2026.04.10 | ₩36,808 | ₩39,771 | ₩36,808 | ₩38,779 | +5.36% | 21.4만 |
|---|
| 2026.04.09 | ₩34,997 | ₩36,204 | ₩34,863 | ₩35,480 | +1.38% | 17.3만 |
|---|
| 2026.04.08 | ₩34,823 | ₩35,400 | ₩33,254 | ₩34,582 | -0.69% | 17만 |
|---|
| 2026.04.07 | ₩30,438 | ₩31,551 | ₩29,406 | ₩31,471 | +3.39% | 26.8만 |
|---|
| 2026.04.06 | ₩28,092 | ₩28,226 | ₩27,388 | ₩28,044 | -0.17% | 8.6만 |
|---|
| 2026.04.02 | ₩26,349 | ₩28,065 | ₩25,906 | ₩28,065 | +6.51% | 6.5만 |
|---|
| 2026.04.01 | ₩27,998 | ₩28,306 | ₩27,421 | ₩27,930 | -0.24% | 9만 |
|---|
| 2026.03.31 | ₩25,517 | ₩27,354 | ₩25,222 | ₩27,247 | +6.78% | 11.7만 |
|---|
| 2026.03.30 | ₩25,866 | ₩26,282 | ₩23,962 | ₩24,579 | -4.98% | 13.7만 |
|---|
| 2026.03.27 | ₩26,925 | ₩26,992 | ₩25,544 | ₩25,853 | -3.98% | 10.3만 |
|---|
| 2026.03.26 | ₩28,186 | ₩28,695 | ₩27,421 | ₩27,421 | -2.71% | 11.4만 |
|---|
| 2026.03.25 | ₩29,956 | ₩30,036 | ₩28,749 | ₩29,124 | -2.78% | 10만 |
|---|
| 2026.03.24 | ₩29,500 | ₩30,036 | ₩28,414 | ₩29,084 | -1.41% | 8.3만 |
|---|
| 2026.03.23 | ₩28,829 | ₩30,505 | ₩28,789 | ₩29,822 | +3.44% | 14.7만 |
|---|
| 2026.03.20 | ₩29,151 | ₩29,567 | ₩27,482 | ₩27,649 | -5.15% | 13.7만 |
|---|
| 2026.03.19 | ₩28,052 | ₩29,870 | ₩27,260 | ₩29,299 | +4.45% | 13.2만 |
|---|
| 2026.03.18 | ₩29,567 | ₩30,331 | ₩28,588 | ₩28,695 | -2.95% | 13만 |
|---|
| 2026.03.17 | ₩30,304 | ₩30,673 | ₩28,896 | ₩29,634 | -2.21% | 11.8만 |
|---|
| 2026.03.16 | ₩30,519 | ₩31,109 | ₩29,473 | ₩30,291 | -0.75% | 10.9만 |
|---|
| 2026.03.13 | ₩32,705 | ₩32,872 | ₩29,714 | ₩29,822 | -8.82% | 17.7만 |
|---|
| 2026.03.12 | ₩32,664 | ₩33,057 | ₩31,779 | ₩32,483 | -0.55% | 12.4만 |
|---|
| 2026.03.11 | ₩33,791 | ₩34,428 | ₩33,013 | ₩33,563 | -0.67% | 12만 |
|---|
| 2026.03.10 | ₩35,065 | ₩35,869 | ₩33,523 | ₩33,777 | -3.67% | 18.1만 |
|---|
| 2026.03.09 | ₩30,868 | ₩34,956 | ₩30,465 | ₩34,434 | +11.56% | 28.5만 |
|---|
| 2026.03.06 | ₩31,095 | ₩34,019 | ₩31,095 | ₩31,525 | +1.38% | 57.7만 |
|---|
| 2026.03.05 | ₩31,424 | ₩32,648 | ₩30,278 | ₩32,021 | +1.90% | 72.6만 |
|---|
| 2026.03.04 | ₩29,057 | ₩30,157 | ₩28,253 | ₩29,299 | +0.83% | 66.5만 |
|---|
| 2026.03.03 | ₩28,052 | ₩28,882 | ₩27,428 | ₩28,548 | +1.77% | 16만 |
|---|
| 2026.03.02 | ₩27,502 | ₩29,674 | ₩27,421 | ₩29,460 | +7.12% | 15.5만 |
|---|
| 2026.02.27 | ₩27,904 | ₩29,741 | ₩27,891 | ₩29,634 | +6.20% | 13.4만 |
|---|
| 2026.02.26 | ₩31,069 | ₩31,069 | ₩27,488 | ₩30,117 | -3.06% | 42.2만 |
|---|
| 2026.02.25 | ₩32,182 | ₩32,798 | ₩31,753 | ₩32,182 | 0.00% | 12.2만 |
|---|
| 2026.02.24 | ₩30,371 | ₩31,390 | ₩28,803 | ₩30,814 | +1.46% | 13.7만 |
|---|
| 2026.02.23 | ₩32,115 | ₩33,160 | ₩30,935 | ₩31,779 | -1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩32,168 | ₩33,697 | ₩32,034 | ₩32,275 | +0.33% | 9.5만 |
|---|
| 2026.02.19 | ₩32,262 | ₩33,355 | ₩31,753 | ₩32,584 | +1.00% | 7.6만 |
|---|
| 2026.02.18 | ₩31,806 | ₩33,257 | ₩31,511 | ₩32,436 | +1.98% | 11만 |
|---|
| 2026.02.17 | ₩29,902 | ₩32,892 | ₩29,232 | ₩32,329 | +8.12% | 21.6만 |
|---|
| 2026.02.13 | ₩31,820 | ₩32,664 | ₩30,841 | ₩30,908 | -2.87% | 13.3만 |
|---|
| 2026.02.12 | ₩34,709 | ₩35,024 | ₩31,799 | ₩32,128 | -7.44% | 13.8만 |
|---|
| 2026.02.11 | ₩35,185 | ₩35,185 | ₩32,678 | ₩34,394 | -2.25% | 17.1만 |
|---|
| 2026.02.10 | ₩35,346 | ₩35,467 | ₩33,898 | ₩34,005 | -3.79% | 13.5만 |
|---|
| 2026.02.09 | ₩32,141 | ₩36,285 | ₩32,141 | ₩34,662 | +7.84% | 23.5만 |
|---|
| 2026.02.06 | ₩30,103 | ₩32,919 | ₩29,567 | ₩32,530 | +8.06% | 27.9만 |
|---|
| 2026.02.05 | ₩29,057 | ₩31,404 | ₩27,891 | ₩28,508 | -1.89% | 25.8만 |
|---|
| 2026.02.04 | ₩30,063 | ₩30,090 | ₩25,705 | ₩27,985 | -6.91% | 34.5만 |
|---|
| 2026.02.03 | ₩33,523 | ₩34,032 | ₩28,145 | ₩30,412 | -9.28% | 35.1만 |
|---|
| 2026.02.02 | ₩31,551 | ₩33,429 | ₩31,551 | ₩32,544 | +3.14% | 15.6만 |
|---|
| 2026.01.30 | ₩32,664 | ₩33,858 | ₩32,061 | ₩32,611 | -0.16% | 17.4만 |
|---|
| 2026.01.29 | ₩32,892 | ₩33,455 | ₩30,438 | ₩32,503 | -1.18% | 21.1만 |
|---|
| 2026.01.28 | ₩33,965 | ₩34,300 | ₩31,739 | ₩32,973 | -2.92% | 35만 |
|---|
| 2026.01.27 | ₩32,302 | ₩33,211 | ₩31,846 | ₩32,933 | +1.95% | 22.9만 |
|---|
| 2026.01.26 | ₩30,452 | ₩32,121 | ₩30,318 | ₩31,424 | +3.19% | 29.1만 |
|---|
| 2026.01.23 | ₩30,278 | ₩30,841 | ₩29,393 | ₩30,519 | +0.80% | 25.5만 |
|---|
| 2026.01.22 | ₩33,489 | ₩33,844 | ₩31,498 | ₩31,618 | -5.59% | 24.7만 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,670 | ₩31,337 | ₩32,275 | -4.14% | 38.3만 |
|---|
| 2026.01.20 | ₩35,266 | ₩35,520 | ₩32,865 | ₩33,080 | -6.20% | 29.2만 |
|---|
| 2026.01.16 | ₩35,534 | ₩37,545 | ₩35,534 | ₩37,009 | +4.15% | 15.7만 |
|---|
| 2026.01.15 | ₩36,540 | ₩36,607 | ₩35,044 | ₩35,306 | -3.38% | 20.8만 |
|---|
| 2026.01.14 | ₩36,647 | ₩36,848 | ₩33,576 | ₩34,770 | -5.12% | 34.7만 |
|---|
| 2026.01.13 | ₩37,478 | ₩38,819 | ₩37,116 | ₩37,760 | +0.75% | 12.7만 |
|---|
| 2026.01.12 | ₩35,011 | ₩37,635 | ₩34,997 | ₩37,331 | +6.63% | 17.4만 |
|---|
| 2026.01.09 | ₩34,542 | ₩36,242 | ₩33,536 | ₩35,802 | +3.65% | 18.5만 |
|---|
| 2026.01.08 | ₩34,917 | ₩35,011 | ₩32,986 | ₩33,375 | -4.42% | 29.5만 |
|---|
| 2026.01.07 | ₩35,279 | ₩36,915 | ₩34,222 | ₩35,668 | +1.10% | 16.6만 |
|---|
| 2026.01.06 | ₩35,574 | ₩36,781 | ₩34,595 | ₩35,708 | +0.38% | 33.7만 |
|---|
| 2026.01.05 | ₩38,108 | ₩38,108 | ₩34,273 | ₩35,668 | -6.40% | 34.4만 |
|---|
| 2026.01.02 | ₩37,612 | ₩39,228 | ₩36,151 | ₩36,566 | -2.78% | 41만 |
|---|
| 2025.12.31 | ₩36,942 | ₩37,089 | ₩36,245 | ₩36,325 | -1.67% | 12.5만 |
|---|
| 2025.12.30 | ₩37,049 | ₩37,646 | ₩37,022 | ₩37,143 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩37,585 | ₩38,001 | ₩36,835 | ₩37,840 | +0.68% | 10.4만 |
|---|
| 2025.12.26 | ₩38,189 | ₩38,672 | ₩37,545 | ₩38,484 | +0.77% | 17.3만 |
|---|
| 2025.12.24 | ₩38,189 | ₩38,609 | ₩37,425 | ₩38,001 | -0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩36,137 | ₩38,028 | ₩35,641 | ₩37,921 | +4.94% | 30.3만 |
|---|
| 2025.12.22 | ₩37,130 | ₩37,150 | ₩35,381 | ₩36,191 | -2.53% | 41.7만 |
|---|
| 2025.12.19 | ₩34,421 | ₩35,976 | ₩34,327 | ₩35,896 | +4.29% | 43만 |
|---|
| 2025.12.18 | ₩34,863 | ₩34,930 | ₩32,536 | ₩33,764 | -3.15% | 66.6만 |
|---|
| 2025.12.17 | ₩37,411 | ₩37,411 | ₩32,061 | ₩33,040 | -11.68% | 75.2만 |
|---|
| 2025.12.16 | ₩35,078 | ₩37,545 | ₩34,997 | ₩36,204 | +3.21% | 44.3만 |
|---|
| 2025.12.15 | ₩40,918 | ₩40,978 | ₩35,534 | ₩35,990 | -12.04% | 76.8만 |
|---|
| 2025.12.12 | ₩45,778 | ₩45,859 | ₩39,382 | ₩40,495 | -11.54% | 133.3만 |
|---|
| 2025.12.11 | ₩52,094 | ₩53,234 | ₩49,399 | ₩52,791 | +1.34% | 62.9만 |
|---|
| 2025.12.10 | ₩51,363 | ₩54,615 | ₩50,981 | ₩54,347 | +5.81% | 13만 |
|---|
| 2025.12.09 | ₩50,632 | ₩52,711 | ₩49,949 | ₩52,550 | +3.79% | 12.9만 |
|---|
| 2025.12.08 | ₩51,544 | ₩52,818 | ₩50,418 | ₩51,330 | -0.42% | 21.1만 |
|---|
| 2025.12.05 | ₩47,589 | ₩49,069 | ₩47,521 | ₩48,608 | +2.14% | 10.7만 |
|---|
| 2025.12.04 | ₩46,140 | ₩47,052 | ₩45,483 | ₩46,462 | +0.70% | 5.4만 |
|---|
| 2025.12.03 | ₩46,207 | ₩46,596 | ₩43,901 | ₩46,368 | +0.35% | 7.1만 |
|---|
| 2025.12.02 | ₩48,125 | ₩49,459 | ₩46,140 | ₩46,537 | -3.30% | 11.2만 |
|---|
| 2025.12.01 | ₩50,056 | ₩50,056 | ₩47,481 | ₩47,576 | -4.95% | 12.6만 |
|---|
| 2025.11.28 | ₩51,048 | ₩52,094 | ₩50,686 | ₩51,921 | +1.71% | 8.7만 |
|---|
| 2025.11.26 | ₩47,535 | ₩51,238 | ₩47,119 | ₩50,686 | +6.63% | 13.6만 |
|---|
| 2025.11.25 | ₩47,575 | ₩48,326 | ₩44,523 | ₩47,709 | +0.28% | 26.9만 |
|---|
| 2025.11.24 | ₩39,878 | ₩46,623 | ₩39,476 | ₩45,953 | +15.23% | 21.3만 |
|---|
| 2025.11.21 | ₩38,980 | ₩39,154 | ₩35,936 | ₩37,564 | -3.63% | 5.6만 |
|---|
| 2025.11.20 | ₩43,626 | ₩45,859 | ₩38,859 | ₩39,141 | -10.28% | 13만 |
|---|
| 2025.11.19 | ₩37,974 | ₩41,890 | ₩37,357 | ₩40,935 | +7.80% | 7.9만 |
|---|
| 2025.11.18 | ₩38,470 | ₩39,221 | ₩36,835 | ₩37,925 | -1.42% | 4.8만 |
|---|
| 2025.11.17 | ₩37,867 | ₩40,444 | ₩37,156 | ₩38,363 | +1.31% | 6.6만 |
|---|
| 2025.11.14 | ₩35,815 | ₩38,779 | ₩35,601 | ₩38,377 | +7.15% | 9.3만 |
|---|
| 2025.11.13 | ₩40,267 | ₩40,690 | ₩36,540 | ₩37,699 | -6.38% | 7.9만 |
|---|
| 2025.11.12 | ₩42,010 | ₩42,010 | ₩40,560 | ₩41,407 | -1.44% | 4.7만 |
|---|
| 2025.11.11 | ₩42,104 | ₩42,842 | ₩40,147 | ₩40,669 | -3.41% | 5.7만 |
|---|
| 2025.11.10 | ₩42,104 | ₩42,433 | ₩41,327 | ₩42,131 | +0.06% | 9.4만 |
|---|
| 2025.11.07 | ₩41,085 | ₩41,213 | ₩37,284 | ₩40,133 | -2.32% | 10.2만 |
|---|
| 2025.11.06 | ₩42,560 | ₩43,150 | ₩41,005 | ₩41,568 | -2.33% | 14.1만 |
|---|
| 2025.11.05 | ₩40,636 | ₩43,713 | ₩40,348 | ₩42,355 | +4.23% | 6.7만 |
|---|
| 2025.11.04 | ₩42,386 | ₩44,773 | ₩40,629 | ₩40,897 | -3.51% | 17만 |
|---|
| 2025.11.03 | ₩45,644 | ₩46,228 | ₩43,244 | ₩43,244 | -5.26% | 13.2만 |
|---|
| 2025.10.31 | ₩47,173 | ₩47,173 | ₩43,982 | ₩45,041 | -4.52% | 19.7만 |
|---|
| 2025.10.30 | ₩49,238 | ₩49,238 | ₩45,322 | ₩46,838 | -4.87% | 27.9만 |
|---|
| 2025.10.29 | ₩46,368 | ₩49,318 | ₩46,154 | ₩49,211 | +6.13% | 33.8만 |
|---|
| 2025.10.28 | ₩43,673 | ₩46,261 | ₩43,673 | ₩46,087 | +5.53% | 16.8만 |
|---|
| 2025.10.27 | ₩43,190 | ₩43,519 | ₩41,836 | ₩43,445 | +0.59% | 19.6만 |
|---|
| 2025.10.24 | ₩41,353 | ₩42,507 | ₩40,951 | ₩41,568 | +0.52% | 13.4만 |
|---|
| 2025.10.23 | ₩38,497 | ₩39,825 | ₩38,497 | ₩39,355 | +2.23% | 7.3만 |
|---|
| 2025.10.22 | ₩40,039 | ₩40,039 | ₩37,465 | ₩38,511 | -3.82% | 11.1만 |
|---|
| 2025.10.21 | ₩40,723 | ₩41,005 | ₩38,752 | ₩39,074 | -4.05% | 7.6만 |
|---|
| 2025.10.20 | ₩41,823 | ₩42,091 | ₩40,267 | ₩40,602 | -2.92% | 15만 |
|---|
| 2025.10.17 | ₩40,683 | ₩40,924 | ₩38,618 | ₩40,672 | -0.03% | 12.8만 |
|---|
| 2025.10.16 | ₩42,399 | ₩43,831 | ₩40,790 | ₩41,809 | -1.39% | 15.5만 |
|---|
| 2025.10.15 | ₩41,608 | ₩42,909 | ₩40,254 | ₩41,111 | -1.20% | 16.1만 |
|---|
| 2025.10.14 | ₩40,737 | ₩40,844 | ₩38,537 | ₩39,530 | -2.96% | 15.7만 |
|---|
| 2025.10.13 | ₩41,702 | ₩43,070 | ₩39,697 | ₩42,480 | +1.86% | 49.4만 |
|---|
| 2025.10.10 | ₩40,314 | ₩41,528 | ₩35,460 | ₩35,520 | -11.89% | 25.8만 |
|---|