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 | ₩31,647 | ₩31,660 | ₩30,764 | ₩30,852 | -2.51% | 17.4만 |
| 2026.10.08 | ₩32,421 | ₩32,996 | ₩30,164 | ₩30,591 | -5.64% | 49만 |
| 2026.10.07 | ₩32,662 | ₩33,637 | ₩32,302 | ₩33,503 | +2.58% | 35.3만 |
| 2026.10.06 | ₩31,940 | ₩34,312 | ₩31,460 | ₩33,503 | +4.89% | 72.3만 |
| 2026.10.05 | ₩30,311 | ₩31,393 | ₩30,184 | ₩31,259 | +3.13% | 22.7만 |
| 2026.10.02 | ₩29,062 | ₩30,297 | ₩28,714 | ₩30,003 | +3.24% | 38.7만 |
| 2026.10.01 | ₩29,603 | ₩29,877 | ₩28,053 | ₩28,135 | -4.96% | 29.4만 |
| 2026.09.30 | ₩30,337 | ₩30,391 | ₩29,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,402 |
| -3.08% |
| 17.1만 |
| 2026.09.29 | ₩30,271 | ₩31,179 | ₩29,923 | ₩30,084 | -0.62% | 36.1만 |
|---|
| 2026.09.28 | ₩29,750 | ₩30,190 | ₩28,794 | ₩29,162 | -1.98% | 20.2만 |
|---|
| 2026.09.25 | ₩29,750 | ₩29,950 | ₩29,175 | ₩29,723 | -0.09% | 16.8만 |
|---|
| 2026.09.24 | ₩29,202 | ₩29,523 | ₩28,748 | ₩29,358 | +0.54% | 21.5만 |
|---|
| 2026.09.23 | ₩31,473 | ₩31,500 | ₩29,990 | ₩30,164 | -4.16% | 36만 |
|---|
| 2026.09.22 | ₩31,493 | ₩32,114 | ₩30,905 | ₩31,847 | +1.12% | 37.3만 |
|---|
| 2026.09.21 | ₩30,898 | ₩31,687 | ₩29,990 | ₩31,536 | +2.06% | 66.4만 |
|---|
| 2026.09.18 | ₩29,643 | ₩31,460 | ₩29,563 | ₩30,431 | +2.66% | 50.4만 |
|---|
| 2026.09.17 | ₩28,721 | ₩29,416 | ₩28,521 | ₩28,881 | +0.56% | 51.5만 |
|---|
| 2026.09.16 | ₩28,133 | ₩28,320 | ₩27,024 | ₩27,556 | -2.05% | 23.9만 |
|---|
| 2026.09.15 | ₩28,841 | ₩28,868 | ₩27,358 | ₩27,599 | -4.31% | 24.1만 |
|---|
| 2026.09.14 | ₩29,215 | ₩29,389 | ₩28,360 | ₩28,534 | -2.33% | 40.7만 |
|---|
| 2026.09.11 | ₩31,967 | ₩32,261 | ₩31,419 | ₩31,419 | -1.71% | 26만 |
|---|
| 2026.09.10 | ₩31,099 | ₩32,087 | ₩30,845 | ₩31,299 | +0.64% | 15.9만 |
|---|
| 2026.09.09 | ₩32,408 | ₩32,408 | ₩31,072 | ₩31,940 | -1.44% | 30.1만 |
|---|
| 2026.09.08 | ₩31,834 | ₩33,423 | ₩31,740 | ₩32,742 | +2.85% | 61.2만 |
|---|
| 2026.09.04 | ₩31,232 | ₩31,232 | ₩30,210 | ₩30,912 | -1.03% | 56.8만 |
|---|
| 2026.09.03 | ₩29,803 | ₩31,246 | ₩28,213 | ₩30,805 | +3.36% | 170.4만 |
|---|
| 2026.09.02 | ₩32,822 | ₩33,290 | ₩32,221 | ₩32,729 | -0.28% | 125.9만 |
|---|
| 2026.09.01 | ₩32,041 | ₩33,343 | ₩31,740 | ₩33,036 | +3.11% | 27.9만 |
|---|
| 2026.08.31 | ₩33,143 | ₩33,617 | ₩32,528 | ₩33,316 | +0.52% | 35.6만 |
|---|
| 2026.08.28 | ₩33,757 | ₩34,332 | ₩32,328 | ₩32,902 | -2.53% | 15.2만 |
|---|
| 2026.08.27 | ₩31,660 | ₩33,437 | ₩31,660 | ₩33,384 | +5.45% | 36.8만 |
|---|
| 2026.08.26 | ₩30,952 | ₩31,272 | ₩29,790 | ₩30,691 | -0.84% | 27.1만 |
|---|
| 2026.08.25 | ₩31,753 | ₩31,967 | ₩30,685 | ₩30,924 | -2.61% | 18.7만 |
|---|
| 2026.08.24 | ₩32,475 | ₩32,555 | ₩31,313 | ₩31,333 | -3.52% | 15.3만 |
|---|
| 2026.08.21 | ₩33,356 | ₩34,205 | ₩32,448 | ₩32,996 | -1.08% | 15.3만 |
|---|
| 2026.08.20 | ₩32,421 | ₩32,822 | ₩32,021 | ₩32,381 | -0.12% | 17만 |
|---|
| 2026.08.19 | ₩33,904 | ₩34,007 | ₩31,172 | ₩32,007 | -5.59% | 43.9만 |
|---|
| 2026.08.18 | ₩36,202 | ₩36,222 | ₩34,759 | ₩35,141 | -2.93% | 16.4만 |
|---|
| 2026.08.17 | ₩38,520 | ₩39,007 | ₩37,578 | ₩37,737 | -2.03% | 34.4만 |
|---|
| 2026.08.14 | ₩41,819 | ₩41,819 | ₩36,977 | ₩37,713 | -9.82% | 46.9만 |
|---|
| 2026.08.13 | ₩42,587 | ₩44,364 | ₩42,373 | ₩42,975 | +0.91% | 8.5만 |
|---|
| 2026.08.12 | ₩44,538 | ₩44,691 | ₩42,320 | ₩42,556 | -4.45% | 7.8만 |
|---|
| 2026.08.11 | ₩44,818 | ₩44,818 | ₩42,080 | ₩42,607 | -4.93% | 6.9만 |
|---|
| 2026.08.10 | ₩45,192 | ₩46,101 | ₩43,675 | ₩43,987 | -2.67% | 9.7만 |
|---|
| 2026.08.07 | ₩45,286 | ₩45,660 | ₩43,931 | ₩45,045 | -0.53% | 10.4만 |
|---|
| 2026.08.06 | ₩43,522 | ₩45,085 | ₩41,779 | ₩43,643 | +0.28% | 13.1만 |
|---|
| 2026.08.05 | ₩44,030 | ₩44,885 | ₩42,975 | ₩43,439 | -1.34% | 15.9만 |
|---|
| 2026.08.04 | ₩40,076 | ₩43,943 | ₩40,036 | ₩43,228 | +7.87% | 32.7만 |
|---|
| 2026.08.03 | ₩36,509 | ₩38,186 | ₩34,813 | ₩38,170 | +4.55% | 14.4만 |
|---|
| 2026.07.31 | ₩38,419 | ₩39,635 | ₩35,908 | ₩37,802 | -1.61% | 11.8만 |
|---|
| 2026.07.30 | ₩35,881 | ₩37,444 | ₩35,507 | ₩37,404 | +4.24% | 12.3만 |
|---|
| 2026.07.29 | ₩36,148 | ₩36,896 | ₩34,078 | ₩34,105 | -5.65% | 9.9만 |
|---|
| 2026.07.28 | ₩34,986 | ₩37,083 | ₩34,425 | ₩36,068 | +3.09% | 13만 |
|---|
| 2026.07.27 | ₩37,564 | ₩37,564 | ₩34,866 | ₩36,696 | -2.31% | 15.6만 |
|---|
| 2026.07.24 | ₩37,698 | ₩37,698 | ₩35,828 | ₩36,297 | -3.72% | 9.6만 |
|---|
| 2026.07.23 | ₩38,139 | ₩39,541 | ₩37,551 | ₩38,490 | +0.92% | 10.6만 |
|---|
| 2026.07.22 | ₩36,148 | ₩39,715 | ₩36,148 | ₩39,354 | +8.87% | 19.3만 |
|---|
| 2026.07.21 | ₩38,019 | ₩38,152 | ₩36,055 | ₩37,417 | -1.58% | 15.2만 |
|---|
| 2026.07.20 | ₩35,801 | ₩36,803 | ₩35,574 | ₩35,796 | -0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩33,477 | ₩35,728 | ₩32,194 | ₩34,666 | +3.55% | 15.4만 |
|---|
| 2026.07.16 | ₩37,257 | ₩37,538 | ₩34,813 | ₩35,309 | -5.23% | 19.2만 |
|---|
| 2026.07.15 | ₩39,421 | ₩40,076 | ₩37,738 | ₩39,181 | -0.61% | 10.6만 |
|---|
| 2026.07.14 | ₩39,468 | ₩39,728 | ₩37,484 | ₩38,206 | -3.20% | 13.7만 |
|---|
| 2026.07.13 | ₩39,234 | ₩39,561 | ₩37,124 | ₩37,257 | -5.04% | 13.5만 |
|---|
| 2026.07.10 | ₩40,249 | ₩40,944 | ₩39,675 | ₩40,410 | +0.40% | 11.6만 |
|---|
| 2026.07.09 | ₩40,624 | ₩41,919 | ₩38,152 | ₩40,677 | +0.13% | 38.7만 |
|---|
| 2026.07.08 | ₩36,082 | ₩39,501 | ₩36,068 | ₩38,272 | +6.07% | 51.4만 |
|---|
| 2026.07.07 | ₩34,145 | ₩35,253 | ₩33,316 | ₩34,906 | +2.23% | 26.5만 |
|---|
| 2026.07.06 | ₩35,293 | ₩37,177 | ₩35,040 | ₩35,553 | +0.73% | 29.2만 |
|---|
| 2026.07.02 | ₩34,064 | ₩35,641 | ₩32,355 | ₩33,056 | -2.96% | 27.7만 |
|---|
| 2026.07.01 | ₩35,213 | ₩35,667 | ₩34,599 | ₩34,871 | -0.97% | 20.8만 |
|---|
| 2026.06.30 | ₩36,055 | ₩36,803 | ₩35,360 | ₩36,508 | +1.26% | 17만 |
|---|
| 2026.06.29 | ₩35,734 | ₩36,082 | ₩33,250 | ₩35,471 | -0.74% | 19.5만 |
|---|
| 2026.06.26 | ₩35,160 | ₩35,728 | ₩33,904 | ₩33,931 | -3.50% | 36.8만 |
|---|
| 2026.06.25 | ₩38,459 | ₩38,646 | ₩35,629 | ₩36,816 | -4.27% | 28만 |
|---|
| 2026.06.24 | ₩38,085 | ₩38,767 | ₩36,536 | ₩37,311 | -2.03% | 64.7만 |
|---|
| 2026.06.23 | ₩36,496 | ₩39,194 | ₩36,405 | ₩37,204 | +1.94% | 33.9만 |
|---|
| 2026.06.22 | ₩43,896 | ₩44,164 | ₩39,528 | ₩39,528 | -9.95% | 46만 |
|---|
| 2026.06.18 | ₩43,055 | ₩43,696 | ₩42,240 | ₩43,322 | +0.62% | 49.4만 |
|---|
| 2026.06.17 | ₩38,860 | ₩41,231 | ₩37,912 | ₩39,675 | +2.10% | 78.4만 |
|---|
| 2026.06.16 | ₩39,261 | ₩39,608 | ₩36,620 | ₩36,669 | -6.60% | 68.4만 |
|---|
| 2026.06.15 | ₩40,490 | ₩40,490 | ₩39,166 | ₩40,156 | -0.82% | 47.3만 |
|---|
| 2026.06.12 | ₩38,099 | ₩38,312 | ₩36,827 | ₩37,805 | -0.77% | 21.5만 |
|---|
| 2026.06.11 | ₩36,255 | ₩40,423 | ₩36,042 | ₩38,366 | +5.82% | 40.9만 |
|---|
| 2026.06.10 | ₩37,725 | ₩38,446 | ₩34,692 | ₩35,868 | -4.92% | 56.7만 |
|---|
| 2026.06.09 | ₩42,080 | ₩43,355 | ₩35,614 | ₩40,036 | -4.86% | 50.6만 |
|---|
| 2026.06.08 | ₩42,267 | ₩42,267 | ₩40,049 | ₩41,011 | -2.97% | 47.1만 |
|---|
| 2026.06.05 | ₩43,883 | ₩44,284 | ₩38,887 | ₩38,887 | -11.39% | 110.8만 |
|---|
| 2026.06.04 | ₩43,689 | ₩48,158 | ₩42,186 | ₩46,261 | +5.89% | 245.2만 |
|---|
| 2026.06.03 | ₩66,045 | ₩66,045 | ₩60,314 | ₩61,944 | -6.21% | 158.5만 |
|---|
| 2026.06.02 | ₩63,734 | ₩63,988 | ₩59,940 | ₩62,492 | -1.95% | 76만 |
|---|
| 2026.06.01 | ₩54,797 | ₩58,511 | ₩52,887 | ₩57,202 | +4.39% | 44.8만 |
|---|
| 2026.05.29 | ₩50,976 | ₩54,410 | ₩50,556 | ₩54,022 | +5.97% | 36.2만 |
|---|
| 2026.05.28 | ₩48,371 | ₩49,988 | ₩46,690 | ₩49,276 | +1.87% | 12.4만 |
|---|
| 2026.05.27 | ₩49,186 | ₩50,749 | ₩47,062 | ₩48,135 | -2.14% | 14.6만 |
|---|
| 2026.05.26 | ₩47,717 | ₩51,257 | ₩47,289 | ₩48,251 | +1.12% | 16.3만 |
|---|
| 2026.05.22 | ₩47,383 | ₩47,851 | ₩45,720 | ₩46,501 | -1.86% | 7.2만 |
|---|
| 2026.05.21 | ₩46,742 | ₩48,386 | ₩45,820 | ₩46,686 | -0.12% | 11만 |
|---|
| 2026.05.20 | ₩46,408 | ₩48,759 | ₩46,221 | ₩47,530 | +2.42% | 8.5만 |
|---|
| 2026.05.19 | ₩45,633 | ₩47,370 | ₩44,846 | ₩46,020 | +0.85% | 8.7만 |
|---|
| 2026.05.18 | ₩48,385 | ₩48,445 | ₩46,702 | ₩48,104 | -0.58% | 18.6만 |
|---|
| 2026.05.15 | ₩50,816 | ₩50,816 | ₩48,492 | ₩49,200 | -3.18% | 10.5만 |
|---|
| 2026.05.14 | ₩47,370 | ₩53,341 | ₩47,370 | ₩52,847 | +11.56% | 21.2만 |
|---|
| 2026.05.13 | ₩47,289 | ₩47,877 | ₩44,938 | ₩47,517 | +0.48% | 9.8만 |
|---|
| 2026.05.12 | ₩48,184 | ₩50,509 | ₩45,760 | ₩48,091 | -0.19% | 17.6만 |
|---|
| 2026.05.11 | ₩50,015 | ₩51,496 | ₩49,560 | ₩50,242 | +0.45% | 9만 |
|---|
| 2026.05.08 | ₩48,612 | ₩51,845 | ₩47,156 | ₩50,723 | +4.34% | 18.5만 |
|---|
| 2026.05.07 | ₩48,585 | ₩49,975 | ₩45,419 | ₩46,755 | -3.77% | 13.6만 |
|---|
| 2026.05.06 | ₩52,159 | ₩52,646 | ₩48,091 | ₩49,721 | -4.67% | 33.2만 |
|---|
| 2026.05.05 | ₩48,812 | ₩51,455 | ₩48,652 | ₩50,362 | +3.17% | 11.1만 |
|---|
| 2026.05.04 | ₩48,305 | ₩49,367 | ₩46,421 | ₩47,770 | -1.11% | 7.7만 |
|---|
| 2026.05.01 | ₩47,517 | ₩49,385 | ₩47,463 | ₩48,879 | +2.87% | 7.4만 |
|---|
| 2026.04.30 | ₩47,623 | ₩48,238 | ₩45,393 | ₩48,064 | +0.93% | 14.7만 |
|---|
| 2026.04.29 | ₩45,125 | ₩45,433 | ₩43,565 | ₩45,433 | +0.68% | 8.3만 |
|---|
| 2026.04.28 | ₩44,357 | ₩45,580 | ₩42,995 | ₩44,150 | -0.47% | 11.9만 |
|---|
| 2026.04.27 | ₩49,106 | ₩49,413 | ₩47,730 | ₩48,465 | -1.31% | 7.7만 |
|---|
| 2026.04.24 | ₩50,268 | ₩50,268 | ₩46,368 | ₩49,440 | -1.65% | 21.7만 |
|---|
| 2026.04.23 | ₩49,580 | ₩51,139 | ₩48,452 | ₩48,933 | -1.31% | 14.1만 |
|---|
| 2026.04.22 | ₩46,127 | ₩49,661 | ₩45,660 | ₩49,587 | +7.50% | 15.8만 |
|---|
| 2026.04.21 | ₩44,417 | ₩45,339 | ₩43,362 | ₩45,005 | +1.32% | 7.6만 |
|---|
| 2026.04.20 | ₩45,753 | ₩45,753 | ₩43,689 | ₩44,457 | -2.83% | 13.1만 |
|---|
| 2026.04.17 | ₩44,778 | ₩46,114 | ₩44,745 | ₩46,114 | +2.98% | 10.7만 |
|---|
| 2026.04.16 | ₩43,482 | ₩44,511 | ₩43,162 | ₩44,270 | +1.81% | 12.6만 |
|---|
| 2026.04.15 | ₩42,601 | ₩44,003 | ₩41,699 | ₩43,977 | +3.23% | 32.4만 |
|---|
| 2026.04.14 | ₩40,103 | ₩40,804 | ₩39,688 | ₩40,543 | +1.10% | 16만 |
|---|
| 2026.04.13 | ₩38,259 | ₩40,597 | ₩38,259 | ₩40,356 | +5.48% | 15.7만 |
|---|
| 2026.04.10 | ₩36,669 | ₩39,622 | ₩36,669 | ₩38,633 | +5.36% | 21.4만 |
|---|
| 2026.04.09 | ₩34,866 | ₩36,068 | ₩34,732 | ₩35,347 | +1.38% | 17.3만 |
|---|
| 2026.04.08 | ₩34,692 | ₩35,267 | ₩33,129 | ₩34,452 | -0.69% | 17만 |
|---|
| 2026.04.07 | ₩30,324 | ₩31,433 | ₩29,295 | ₩31,353 | +3.39% | 26.8만 |
|---|
| 2026.04.06 | ₩27,986 | ₩28,120 | ₩27,285 | ₩27,938 | -0.17% | 8.6만 |
|---|
| 2026.04.02 | ₩26,250 | ₩27,960 | ₩25,809 | ₩27,960 | +6.51% | 6.5만 |
|---|
| 2026.04.01 | ₩27,893 | ₩28,200 | ₩27,318 | ₩27,825 | -0.24% | 9만 |
|---|
| 2026.03.31 | ₩25,421 | ₩27,252 | ₩25,128 | ₩27,145 | +6.78% | 11.7만 |
|---|
| 2026.03.30 | ₩25,769 | ₩26,183 | ₩23,872 | ₩24,486 | -4.98% | 13.7만 |
|---|
| 2026.03.27 | ₩26,824 | ₩26,891 | ₩25,448 | ₩25,755 | -3.98% | 10.3만 |
|---|
| 2026.03.26 | ₩28,080 | ₩28,587 | ₩27,318 | ₩27,318 | -2.71% | 11.4만 |
|---|
| 2026.03.25 | ₩29,843 | ₩29,923 | ₩28,641 | ₩29,015 | -2.78% | 10만 |
|---|
| 2026.03.24 | ₩29,389 | ₩29,923 | ₩28,307 | ₩28,975 | -1.41% | 8.3만 |
|---|
| 2026.03.23 | ₩28,721 | ₩30,391 | ₩28,681 | ₩29,710 | +3.44% | 14.7만 |
|---|
| 2026.03.20 | ₩29,042 | ₩29,456 | ₩27,378 | ₩27,545 | -5.15% | 13.7만 |
|---|
| 2026.03.19 | ₩27,946 | ₩29,758 | ₩27,158 | ₩29,189 | +4.45% | 13.2만 |
|---|
| 2026.03.18 | ₩29,456 | ₩30,217 | ₩28,481 | ₩28,587 | -2.95% | 13만 |
|---|
| 2026.03.17 | ₩30,190 | ₩30,558 | ₩28,788 | ₩29,523 | -2.21% | 11.8만 |
|---|
| 2026.03.16 | ₩30,404 | ₩30,992 | ₩29,362 | ₩30,177 | -0.75% | 10.9만 |
|---|
| 2026.03.13 | ₩32,582 | ₩32,749 | ₩29,603 | ₩29,710 | -8.82% | 17.7만 |
|---|
| 2026.03.12 | ₩32,542 | ₩32,933 | ₩31,660 | ₩32,361 | -0.55% | 12.4만 |
|---|
| 2026.03.11 | ₩33,664 | ₩34,298 | ₩32,889 | ₩33,437 | -0.67% | 12만 |
|---|
| 2026.03.10 | ₩34,933 | ₩35,734 | ₩33,397 | ₩33,650 | -3.67% | 18.1만 |
|---|
| 2026.03.09 | ₩30,751 | ₩34,825 | ₩30,351 | ₩34,305 | +11.56% | 28.5만 |
|---|
| 2026.03.06 | ₩30,979 | ₩33,891 | ₩30,979 | ₩31,406 | +1.38% | 57.7만 |
|---|
| 2026.03.05 | ₩31,306 | ₩32,526 | ₩30,164 | ₩31,900 | +1.90% | 72.6만 |
|---|
| 2026.03.04 | ₩28,948 | ₩30,043 | ₩28,147 | ₩29,189 | +0.83% | 66.5만 |
|---|
| 2026.03.03 | ₩27,946 | ₩28,773 | ₩27,325 | ₩28,440 | +1.77% | 16만 |
|---|
| 2026.03.02 | ₩27,398 | ₩29,563 | ₩27,318 | ₩29,349 | +7.12% | 15.5만 |
|---|
| 2026.02.27 | ₩27,799 | ₩29,629 | ₩27,786 | ₩29,523 | +6.20% | 13.4만 |
|---|
| 2026.02.26 | ₩30,952 | ₩30,952 | ₩27,385 | ₩30,003 | -3.06% | 42.2만 |
|---|
| 2026.02.25 | ₩32,061 | ₩32,675 | ₩31,633 | ₩32,061 | 0.00% | 12.2만 |
|---|
| 2026.02.24 | ₩30,257 | ₩31,272 | ₩28,694 | ₩30,698 | +1.46% | 13.7만 |
|---|
| 2026.02.23 | ₩31,994 | ₩33,036 | ₩30,818 | ₩31,660 | -1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩32,047 | ₩33,570 | ₩31,914 | ₩32,154 | +0.33% | 9.5만 |
|---|
| 2026.02.19 | ₩32,141 | ₩33,230 | ₩31,633 | ₩32,461 | +1.00% | 7.6만 |
|---|
| 2026.02.18 | ₩31,687 | ₩33,132 | ₩31,393 | ₩32,314 | +1.98% | 11만 |
|---|
| 2026.02.17 | ₩29,790 | ₩32,769 | ₩29,122 | ₩32,208 | +8.12% | 21.6만 |
|---|
| 2026.02.13 | ₩31,700 | ₩32,542 | ₩30,725 | ₩30,792 | -2.87% | 13.3만 |
|---|
| 2026.02.12 | ₩34,579 | ₩34,893 | ₩31,680 | ₩32,007 | -7.44% | 13.8만 |
|---|
| 2026.02.11 | ₩35,053 | ₩35,053 | ₩32,555 | ₩34,265 | -2.25% | 17.1만 |
|---|
| 2026.02.10 | ₩35,213 | ₩35,333 | ₩33,771 | ₩33,877 | -3.79% | 13.5만 |
|---|
| 2026.02.09 | ₩32,021 | ₩36,148 | ₩32,021 | ₩34,532 | +7.84% | 23.5만 |
|---|
| 2026.02.06 | ₩29,990 | ₩32,795 | ₩29,456 | ₩32,408 | +8.06% | 27.9만 |
|---|
| 2026.02.05 | ₩28,948 | ₩31,286 | ₩27,786 | ₩28,400 | -1.89% | 25.8만 |
|---|
| 2026.02.04 | ₩29,950 | ₩29,977 | ₩25,608 | ₩27,879 | -6.91% | 34.5만 |
|---|
| 2026.02.03 | ₩33,397 | ₩33,904 | ₩28,040 | ₩30,297 | -9.28% | 35.1만 |
|---|
| 2026.02.02 | ₩31,433 | ₩33,303 | ₩31,433 | ₩32,421 | +3.14% | 15.6만 |
|---|
| 2026.01.30 | ₩32,542 | ₩33,730 | ₩31,940 | ₩32,488 | -0.16% | 17.4만 |
|---|
| 2026.01.29 | ₩32,769 | ₩33,330 | ₩30,324 | ₩32,381 | -1.18% | 21.1만 |
|---|
| 2026.01.28 | ₩33,837 | ₩34,171 | ₩31,620 | ₩32,849 | -2.92% | 35만 |
|---|
| 2026.01.27 | ₩32,181 | ₩33,087 | ₩31,727 | ₩32,809 | +1.95% | 22.9만 |
|---|
| 2026.01.26 | ₩30,337 | ₩32,001 | ₩30,204 | ₩31,306 | +3.19% | 29.1만 |
|---|
| 2026.01.23 | ₩30,164 | ₩30,725 | ₩29,282 | ₩30,404 | +0.80% | 25.5만 |
|---|
| 2026.01.22 | ₩33,363 | ₩33,717 | ₩31,379 | ₩31,500 | -5.59% | 24.7만 |
|---|
| 2026.01.21 | ₩33,543 | ₩33,543 | ₩31,219 | ₩32,154 | -4.14% | 38.3만 |
|---|
| 2026.01.20 | ₩35,133 | ₩35,387 | ₩32,742 | ₩32,956 | -6.20% | 29.2만 |
|---|
| 2026.01.16 | ₩35,400 | ₩37,404 | ₩35,400 | ₩36,870 | +4.15% | 15.7만 |
|---|
| 2026.01.15 | ₩36,402 | ₩36,469 | ₩34,913 | ₩35,173 | -3.38% | 20.8만 |
|---|
| 2026.01.14 | ₩36,509 | ₩36,709 | ₩33,450 | ₩34,639 | -5.12% | 34.7만 |
|---|
| 2026.01.13 | ₩37,337 | ₩38,673 | ₩36,977 | ₩37,618 | +0.75% | 12.7만 |
|---|
| 2026.01.12 | ₩34,879 | ₩37,494 | ₩34,866 | ₩37,190 | +6.63% | 17.4만 |
|---|
| 2026.01.09 | ₩34,412 | ₩36,106 | ₩33,410 | ₩35,667 | +3.65% | 18.5만 |
|---|
| 2026.01.08 | ₩34,786 | ₩34,879 | ₩32,862 | ₩33,250 | -4.42% | 29.5만 |
|---|
| 2026.01.07 | ₩35,146 | ₩36,776 | ₩34,094 | ₩35,534 | +1.10% | 16.6만 |
|---|
| 2026.01.06 | ₩35,440 | ₩36,643 | ₩34,465 | ₩35,574 | +0.38% | 33.7만 |
|---|
| 2026.01.05 | ₩37,965 | ₩37,965 | ₩34,145 | ₩35,534 | -6.40% | 34.4만 |
|---|
| 2026.01.02 | ₩37,471 | ₩39,081 | ₩36,015 | ₩36,429 | -2.78% | 41만 |
|---|
| 2025.12.31 | ₩36,803 | ₩36,950 | ₩36,108 | ₩36,188 | -1.67% | 12.5만 |
|---|
| 2025.12.30 | ₩36,910 | ₩37,504 | ₩36,883 | ₩37,003 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩37,444 | ₩37,858 | ₩36,696 | ₩37,698 | +0.68% | 10.4만 |
|---|
| 2025.12.26 | ₩38,045 | ₩38,526 | ₩37,404 | ₩38,339 | +0.77% | 17.3만 |
|---|
| 2025.12.24 | ₩38,045 | ₩38,463 | ₩37,284 | ₩37,858 | -0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩36,001 | ₩37,885 | ₩35,507 | ₩37,778 | +4.94% | 30.3만 |
|---|
| 2025.12.22 | ₩36,990 | ₩37,010 | ₩35,248 | ₩36,055 | -2.53% | 41.7만 |
|---|
| 2025.12.19 | ₩34,292 | ₩35,841 | ₩34,198 | ₩35,761 | +4.29% | 43만 |
|---|
| 2025.12.18 | ₩34,732 | ₩34,799 | ₩32,413 | ₩33,637 | -3.15% | 66.6만 |
|---|
| 2025.12.17 | ₩37,270 | ₩37,270 | ₩31,940 | ₩32,916 | -11.68% | 75.2만 |
|---|
| 2025.12.16 | ₩34,946 | ₩37,404 | ₩34,866 | ₩36,068 | +3.21% | 44.3만 |
|---|
| 2025.12.15 | ₩40,764 | ₩40,824 | ₩35,400 | ₩35,854 | -12.04% | 76.8만 |
|---|
| 2025.12.12 | ₩45,606 | ₩45,686 | ₩39,234 | ₩40,343 | -11.54% | 133.3만 |
|---|
| 2025.12.11 | ₩51,898 | ₩53,034 | ₩49,213 | ₩52,593 | +1.34% | 62.9만 |
|---|
| 2025.12.10 | ₩51,170 | ₩54,410 | ₩50,789 | ₩54,142 | +5.81% | 13만 |
|---|
| 2025.12.09 | ₩50,442 | ₩52,513 | ₩49,761 | ₩52,352 | +3.79% | 12.9만 |
|---|
| 2025.12.08 | ₩51,350 | ₩52,620 | ₩50,228 | ₩51,137 | -0.42% | 21.1만 |
|---|
| 2025.12.05 | ₩47,410 | ₩48,884 | ₩47,343 | ₩48,425 | +2.14% | 10.7만 |
|---|
| 2025.12.04 | ₩45,967 | ₩46,875 | ₩45,312 | ₩46,288 | +0.70% | 5.4만 |
|---|
| 2025.12.03 | ₩46,034 | ₩46,421 | ₩43,736 | ₩46,194 | +0.35% | 7.1만 |
|---|
| 2025.12.02 | ₩47,944 | ₩49,273 | ₩45,967 | ₩46,362 | -3.30% | 11.2만 |
|---|
| 2025.12.01 | ₩49,868 | ₩49,868 | ₩47,303 | ₩47,398 | -4.95% | 12.6만 |
|---|
| 2025.11.28 | ₩50,856 | ₩51,898 | ₩50,496 | ₩51,726 | +1.71% | 8.7만 |
|---|
| 2025.11.26 | ₩47,356 | ₩51,046 | ₩46,942 | ₩50,496 | +6.63% | 13.6만 |
|---|
| 2025.11.25 | ₩47,396 | ₩48,144 | ₩44,356 | ₩47,530 | +0.28% | 26.9만 |
|---|
| 2025.11.24 | ₩39,728 | ₩46,448 | ₩39,328 | ₩45,780 | +15.23% | 21.3만 |
|---|
| 2025.11.21 | ₩38,833 | ₩39,007 | ₩35,801 | ₩37,423 | -3.63% | 5.6만 |
|---|
| 2025.11.20 | ₩43,462 | ₩45,686 | ₩38,713 | ₩38,994 | -10.28% | 13만 |
|---|
| 2025.11.19 | ₩37,832 | ₩41,732 | ₩37,217 | ₩40,781 | +7.80% | 7.9만 |
|---|
| 2025.11.18 | ₩38,326 | ₩39,074 | ₩36,696 | ₩37,782 | -1.42% | 4.8만 |
|---|
| 2025.11.17 | ₩37,725 | ₩40,292 | ₩37,017 | ₩38,219 | +1.31% | 6.6만 |
|---|
| 2025.11.14 | ₩35,681 | ₩38,633 | ₩35,467 | ₩38,232 | +7.15% | 9.3만 |
|---|
| 2025.11.13 | ₩40,116 | ₩40,537 | ₩36,402 | ₩37,558 | -6.38% | 7.9만 |
|---|
| 2025.11.12 | ₩41,852 | ₩41,852 | ₩40,407 | ₩41,251 | -1.44% | 4.7만 |
|---|
| 2025.11.11 | ₩41,946 | ₩42,681 | ₩39,996 | ₩40,517 | -3.41% | 5.7만 |
|---|
| 2025.11.10 | ₩41,946 | ₩42,273 | ₩41,171 | ₩41,973 | +0.06% | 9.4만 |
|---|
| 2025.11.07 | ₩40,931 | ₩41,058 | ₩37,144 | ₩39,982 | -2.32% | 10.2만 |
|---|
| 2025.11.06 | ₩42,400 | ₩42,988 | ₩40,851 | ₩41,412 | -2.33% | 14.1만 |
|---|
| 2025.11.05 | ₩40,483 | ₩43,549 | ₩40,196 | ₩42,196 | +4.23% | 6.7만 |
|---|
| 2025.11.04 | ₩42,227 | ₩44,604 | ₩40,477 | ₩40,744 | -3.51% | 17만 |
|---|
| 2025.11.03 | ₩45,473 | ₩46,054 | ₩43,081 | ₩43,081 | -5.26% | 13.2만 |
|---|
| 2025.10.31 | ₩46,996 | ₩46,996 | ₩43,816 | ₩44,872 | -4.52% | 19.7만 |
|---|
| 2025.10.30 | ₩49,053 | ₩49,053 | ₩45,152 | ₩46,662 | -4.87% | 27.9만 |
|---|
| 2025.10.29 | ₩46,194 | ₩49,133 | ₩45,980 | ₩49,026 | +6.13% | 33.8만 |
|---|
| 2025.10.28 | ₩43,509 | ₩46,087 | ₩43,509 | ₩45,914 | +5.53% | 16.8만 |
|---|
| 2025.10.27 | ₩43,028 | ₩43,355 | ₩41,679 | ₩43,282 | +0.59% | 19.6만 |
|---|
| 2025.10.24 | ₩41,198 | ₩42,347 | ₩40,797 | ₩41,412 | +0.52% | 13.4만 |
|---|
| 2025.10.23 | ₩38,353 | ₩39,675 | ₩38,353 | ₩39,207 | +2.23% | 7.3만 |
|---|
| 2025.10.22 | ₩39,889 | ₩39,889 | ₩37,324 | ₩38,366 | -3.82% | 11.1만 |
|---|
| 2025.10.21 | ₩40,570 | ₩40,851 | ₩38,606 | ₩38,927 | -4.05% | 7.6만 |
|---|
| 2025.10.20 | ₩41,665 | ₩41,933 | ₩40,116 | ₩40,450 | -2.92% | 15만 |
|---|
| 2025.10.17 | ₩40,530 | ₩40,770 | ₩38,473 | ₩40,519 | -0.03% | 12.8만 |
|---|
| 2025.10.16 | ₩42,240 | ₩43,667 | ₩40,637 | ₩41,652 | -1.39% | 15.5만 |
|---|
| 2025.10.15 | ₩41,452 | ₩42,748 | ₩40,103 | ₩40,956 | -1.20% | 16.1만 |
|---|
| 2025.10.14 | ₩40,583 | ₩40,690 | ₩38,393 | ₩39,381 | -2.96% | 15.7만 |
|---|
| 2025.10.13 | ₩41,545 | ₩42,908 | ₩39,548 | ₩42,320 | +1.86% | 49.4만 |
|---|
| 2025.10.10 | ₩40,163 | ₩41,372 | ₩35,327 | ₩35,387 | -11.89% | 25.8만 |
|---|