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 | ₩31,652 | ₩31,665 | ₩30,769 | ₩30,857 | -2.51% | 17.4만 |
| 2026.10.08 | ₩32,427 | ₩33,001 | ₩30,169 | ₩30,596 | -5.64% | 49만 |
| 2026.10.07 | ₩32,667 | ₩33,642 | ₩32,308 | ₩33,509 | +2.58% | 35.3만 |
| 2026.10.06 | ₩31,946 | ₩34,317 | ₩31,465 | ₩33,509 | +4.89% | 72.3만 |
| 2026.10.05 | ₩30,316 | ₩31,398 | ₩30,189 | ₩31,264 | +3.13% | 22.7만 |
| 2026.10.02 | ₩29,066 | ₩30,302 | ₩28,719 | ₩30,008 | +3.24% | 38.7만 |
| 2026.10.01 | ₩29,608 | ₩29,881 | ₩28,058 | ₩28,139 | -4.96% | 29.4만 |
| 2026.09.30 | ₩30,342 | ₩30,396 | ₩29,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,407 |
| -3.08% |
| 17.1만 |
| 2026.09.29 | ₩30,276 | ₩31,184 | ₩29,928 | ₩30,089 | -0.62% | 36.1만 |
|---|
| 2026.09.28 | ₩29,755 | ₩30,195 | ₩28,799 | ₩29,167 | -1.98% | 20.2만 |
|---|
| 2026.09.25 | ₩29,755 | ₩29,955 | ₩29,180 | ₩29,728 | -0.09% | 16.8만 |
|---|
| 2026.09.24 | ₩29,207 | ₩29,527 | ₩28,752 | ₩29,363 | +0.54% | 21.5만 |
|---|
| 2026.09.23 | ₩31,478 | ₩31,505 | ₩29,995 | ₩30,169 | -4.16% | 36만 |
|---|
| 2026.09.22 | ₩31,498 | ₩32,119 | ₩30,910 | ₩31,852 | +1.12% | 37.3만 |
|---|
| 2026.09.21 | ₩30,904 | ₩31,692 | ₩29,995 | ₩31,541 | +2.06% | 66.4만 |
|---|
| 2026.09.18 | ₩29,648 | ₩31,465 | ₩29,567 | ₩30,436 | +2.66% | 50.4만 |
|---|
| 2026.09.17 | ₩28,726 | ₩29,420 | ₩28,525 | ₩28,886 | +0.56% | 51.5만 |
|---|
| 2026.09.16 | ₩28,138 | ₩28,325 | ₩27,029 | ₩27,561 | -2.05% | 23.9만 |
|---|
| 2026.09.15 | ₩28,846 | ₩28,873 | ₩27,363 | ₩27,603 | -4.31% | 24.1만 |
|---|
| 2026.09.14 | ₩29,220 | ₩29,394 | ₩28,365 | ₩28,539 | -2.33% | 40.7만 |
|---|
| 2026.09.11 | ₩31,972 | ₩32,266 | ₩31,425 | ₩31,425 | -1.71% | 26만 |
|---|
| 2026.09.10 | ₩31,104 | ₩32,093 | ₩30,850 | ₩31,304 | +0.64% | 15.9만 |
|---|
| 2026.09.09 | ₩32,413 | ₩32,413 | ₩31,077 | ₩31,946 | -1.44% | 30.1만 |
|---|
| 2026.09.08 | ₩31,839 | ₩33,429 | ₩31,745 | ₩32,747 | +2.85% | 61.2만 |
|---|
| 2026.09.04 | ₩31,238 | ₩31,238 | ₩30,215 | ₩30,917 | -1.03% | 56.8만 |
|---|
| 2026.09.03 | ₩29,808 | ₩31,251 | ₩28,218 | ₩30,810 | +3.36% | 170.4만 |
|---|
| 2026.09.02 | ₩32,827 | ₩33,295 | ₩32,226 | ₩32,734 | -0.28% | 125.9만 |
|---|
| 2026.09.01 | ₩32,046 | ₩33,349 | ₩31,745 | ₩33,041 | +3.11% | 27.9만 |
|---|
| 2026.08.31 | ₩33,148 | ₩33,622 | ₩32,534 | ₩33,322 | +0.52% | 35.6만 |
|---|
| 2026.08.28 | ₩33,763 | ₩34,337 | ₩32,333 | ₩32,908 | -2.53% | 15.2만 |
|---|
| 2026.08.27 | ₩31,665 | ₩33,442 | ₩31,665 | ₩33,390 | +5.45% | 36.8만 |
|---|
| 2026.08.26 | ₩30,957 | ₩31,278 | ₩29,795 | ₩30,696 | -0.84% | 27.1만 |
|---|
| 2026.08.25 | ₩31,759 | ₩31,972 | ₩30,690 | ₩30,929 | -2.61% | 18.7만 |
|---|
| 2026.08.24 | ₩32,480 | ₩32,560 | ₩31,318 | ₩31,338 | -3.52% | 15.3만 |
|---|
| 2026.08.21 | ₩33,362 | ₩34,210 | ₩32,453 | ₩33,001 | -1.08% | 15.3만 |
|---|
| 2026.08.20 | ₩32,427 | ₩32,827 | ₩32,026 | ₩32,387 | -0.12% | 17만 |
|---|
| 2026.08.19 | ₩33,910 | ₩34,013 | ₩31,177 | ₩32,012 | -5.59% | 43.9만 |
|---|
| 2026.08.18 | ₩36,208 | ₩36,228 | ₩34,765 | ₩35,147 | -2.93% | 16.4만 |
|---|
| 2026.08.17 | ₩38,526 | ₩39,014 | ₩37,584 | ₩37,743 | -2.03% | 34.4만 |
|---|
| 2026.08.14 | ₩41,826 | ₩41,826 | ₩36,983 | ₩37,719 | -9.82% | 46.9만 |
|---|
| 2026.08.13 | ₩42,594 | ₩44,371 | ₩42,380 | ₩42,982 | +0.91% | 8.5만 |
|---|
| 2026.08.12 | ₩44,545 | ₩44,699 | ₩42,327 | ₩42,564 | -4.45% | 7.8만 |
|---|
| 2026.08.11 | ₩44,825 | ₩44,825 | ₩42,087 | ₩42,614 | -4.93% | 6.9만 |
|---|
| 2026.08.10 | ₩45,200 | ₩46,108 | ₩43,682 | ₩43,994 | -2.67% | 9.7만 |
|---|
| 2026.08.07 | ₩45,293 | ₩45,667 | ₩43,938 | ₩45,053 | -0.53% | 10.4만 |
|---|
| 2026.08.06 | ₩43,529 | ₩45,093 | ₩41,786 | ₩43,650 | +0.28% | 13.1만 |
|---|
| 2026.08.05 | ₩44,037 | ₩44,892 | ₩42,982 | ₩43,447 | -1.34% | 15.9만 |
|---|
| 2026.08.04 | ₩40,082 | ₩43,950 | ₩40,042 | ₩43,236 | +7.87% | 32.7만 |
|---|
| 2026.08.03 | ₩36,515 | ₩38,192 | ₩34,818 | ₩38,176 | +4.55% | 14.4만 |
|---|
| 2026.07.31 | ₩38,426 | ₩39,641 | ₩35,914 | ₩37,808 | -1.61% | 11.8만 |
|---|
| 2026.07.30 | ₩35,887 | ₩37,450 | ₩35,513 | ₩37,410 | +4.24% | 12.3만 |
|---|
| 2026.07.29 | ₩36,154 | ₩36,903 | ₩34,083 | ₩34,110 | -5.65% | 9.9만 |
|---|
| 2026.07.28 | ₩34,992 | ₩37,090 | ₩34,431 | ₩36,074 | +3.09% | 13만 |
|---|
| 2026.07.27 | ₩37,571 | ₩37,571 | ₩34,872 | ₩36,702 | -2.31% | 15.6만 |
|---|
| 2026.07.24 | ₩37,704 | ₩37,704 | ₩35,834 | ₩36,303 | -3.72% | 9.6만 |
|---|
| 2026.07.23 | ₩38,145 | ₩39,548 | ₩37,557 | ₩38,496 | +0.92% | 10.6만 |
|---|
| 2026.07.22 | ₩36,154 | ₩39,722 | ₩36,154 | ₩39,361 | +8.87% | 19.3만 |
|---|
| 2026.07.21 | ₩38,025 | ₩38,158 | ₩36,061 | ₩37,424 | -1.58% | 15.2만 |
|---|
| 2026.07.20 | ₩35,807 | ₩36,809 | ₩35,580 | ₩35,802 | -0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩33,482 | ₩35,733 | ₩32,200 | ₩34,671 | +3.55% | 15.4만 |
|---|
| 2026.07.16 | ₩37,263 | ₩37,544 | ₩34,818 | ₩35,315 | -5.23% | 19.2만 |
|---|
| 2026.07.15 | ₩39,428 | ₩40,082 | ₩37,744 | ₩39,187 | -0.61% | 10.6만 |
|---|
| 2026.07.14 | ₩39,474 | ₩39,735 | ₩37,490 | ₩38,212 | -3.20% | 13.7만 |
|---|
| 2026.07.13 | ₩39,241 | ₩39,568 | ₩37,130 | ₩37,263 | -5.04% | 13.5만 |
|---|
| 2026.07.10 | ₩40,256 | ₩40,951 | ₩39,682 | ₩40,416 | +0.40% | 11.6만 |
|---|
| 2026.07.09 | ₩40,630 | ₩41,926 | ₩38,158 | ₩40,684 | +0.13% | 38.7만 |
|---|
| 2026.07.08 | ₩36,088 | ₩39,508 | ₩36,074 | ₩38,279 | +6.07% | 51.4만 |
|---|
| 2026.07.07 | ₩34,150 | ₩35,259 | ₩33,322 | ₩34,912 | +2.23% | 26.5만 |
|---|
| 2026.07.06 | ₩35,299 | ₩37,183 | ₩35,045 | ₩35,558 | +0.73% | 29.2만 |
|---|
| 2026.07.02 | ₩34,070 | ₩35,647 | ₩32,360 | ₩33,061 | -2.96% | 27.7만 |
|---|
| 2026.07.01 | ₩35,219 | ₩35,673 | ₩34,604 | ₩34,877 | -0.97% | 20.8만 |
|---|
| 2026.06.30 | ₩36,061 | ₩36,809 | ₩35,366 | ₩36,514 | +1.26% | 17만 |
|---|
| 2026.06.29 | ₩35,740 | ₩36,088 | ₩33,255 | ₩35,477 | -0.74% | 19.5만 |
|---|
| 2026.06.26 | ₩35,166 | ₩35,733 | ₩33,910 | ₩33,936 | -3.50% | 36.8만 |
|---|
| 2026.06.25 | ₩38,466 | ₩38,653 | ₩35,635 | ₩36,822 | -4.27% | 28만 |
|---|
| 2026.06.24 | ₩38,092 | ₩38,773 | ₩36,542 | ₩37,317 | -2.03% | 64.7만 |
|---|
| 2026.06.23 | ₩36,502 | ₩39,201 | ₩36,411 | ₩37,210 | +1.94% | 33.9만 |
|---|
| 2026.06.22 | ₩43,904 | ₩44,171 | ₩39,535 | ₩39,535 | -9.95% | 46만 |
|---|
| 2026.06.18 | ₩43,062 | ₩43,703 | ₩42,247 | ₩43,329 | +0.62% | 49.4만 |
|---|
| 2026.06.17 | ₩38,867 | ₩41,238 | ₩37,918 | ₩39,682 | +2.10% | 78.4만 |
|---|
| 2026.06.16 | ₩39,267 | ₩39,615 | ₩36,626 | ₩36,675 | -6.60% | 68.4만 |
|---|
| 2026.06.15 | ₩40,497 | ₩40,497 | ₩39,173 | ₩40,163 | -0.82% | 47.3만 |
|---|
| 2026.06.12 | ₩38,105 | ₩38,319 | ₩36,833 | ₩37,811 | -0.77% | 21.5만 |
|---|
| 2026.06.11 | ₩36,261 | ₩40,430 | ₩36,047 | ₩38,372 | +5.82% | 40.9만 |
|---|
| 2026.06.10 | ₩37,731 | ₩38,452 | ₩34,698 | ₩35,874 | -4.92% | 56.7만 |
|---|
| 2026.06.09 | ₩42,087 | ₩43,362 | ₩35,620 | ₩40,042 | -4.86% | 50.6만 |
|---|
| 2026.06.08 | ₩42,274 | ₩42,274 | ₩40,056 | ₩41,018 | -2.97% | 47.1만 |
|---|
| 2026.06.05 | ₩43,890 | ₩44,291 | ₩38,893 | ₩38,893 | -11.39% | 110.8만 |
|---|
| 2026.06.04 | ₩43,696 | ₩48,166 | ₩42,193 | ₩46,268 | +5.89% | 245.2만 |
|---|
| 2026.06.03 | ₩66,056 | ₩66,056 | ₩60,324 | ₩61,954 | -6.21% | 158.5만 |
|---|
| 2026.06.02 | ₩63,744 | ₩63,998 | ₩59,950 | ₩62,502 | -1.95% | 76만 |
|---|
| 2026.06.01 | ₩54,806 | ₩58,520 | ₩52,895 | ₩57,211 | +4.39% | 44.8만 |
|---|
| 2026.05.29 | ₩50,985 | ₩54,419 | ₩50,564 | ₩54,031 | +5.97% | 36.2만 |
|---|
| 2026.05.28 | ₩48,379 | ₩49,996 | ₩46,697 | ₩49,284 | +1.87% | 12.4만 |
|---|
| 2026.05.27 | ₩49,194 | ₩50,758 | ₩47,070 | ₩48,143 | -2.14% | 14.6만 |
|---|
| 2026.05.26 | ₩47,725 | ₩51,265 | ₩47,297 | ₩48,259 | +1.12% | 16.3만 |
|---|
| 2026.05.22 | ₩47,391 | ₩47,858 | ₩45,727 | ₩46,509 | -1.86% | 7.2만 |
|---|
| 2026.05.21 | ₩46,749 | ₩48,394 | ₩45,828 | ₩46,693 | -0.12% | 11만 |
|---|
| 2026.05.20 | ₩46,415 | ₩48,767 | ₩46,228 | ₩47,538 | +2.42% | 8.5만 |
|---|
| 2026.05.19 | ₩45,640 | ₩47,377 | ₩44,854 | ₩46,028 | +0.85% | 8.7만 |
|---|
| 2026.05.18 | ₩48,393 | ₩48,453 | ₩46,709 | ₩48,112 | -0.58% | 18.6만 |
|---|
| 2026.05.15 | ₩50,824 | ₩50,824 | ₩48,500 | ₩49,208 | -3.18% | 10.5만 |
|---|
| 2026.05.14 | ₩47,377 | ₩53,350 | ₩47,377 | ₩52,855 | +11.56% | 21.2만 |
|---|
| 2026.05.13 | ₩47,297 | ₩47,885 | ₩44,946 | ₩47,524 | +0.48% | 9.8만 |
|---|
| 2026.05.12 | ₩48,192 | ₩50,517 | ₩45,767 | ₩48,099 | -0.19% | 17.6만 |
|---|
| 2026.05.11 | ₩50,023 | ₩51,505 | ₩49,569 | ₩50,250 | +0.45% | 9만 |
|---|
| 2026.05.08 | ₩48,620 | ₩51,853 | ₩47,164 | ₩50,731 | +4.34% | 18.5만 |
|---|
| 2026.05.07 | ₩48,593 | ₩49,983 | ₩45,427 | ₩46,763 | -3.77% | 13.6만 |
|---|
| 2026.05.06 | ₩52,167 | ₩52,655 | ₩48,099 | ₩49,729 | -4.67% | 33.2만 |
|---|
| 2026.05.05 | ₩48,820 | ₩51,463 | ₩48,660 | ₩50,370 | +3.17% | 11.1만 |
|---|
| 2026.05.04 | ₩48,313 | ₩49,375 | ₩46,429 | ₩47,778 | -1.11% | 7.7만 |
|---|
| 2026.05.01 | ₩47,524 | ₩49,394 | ₩47,471 | ₩48,887 | +2.87% | 7.4만 |
|---|
| 2026.04.30 | ₩47,631 | ₩48,246 | ₩45,400 | ₩48,072 | +0.93% | 14.7만 |
|---|
| 2026.04.29 | ₩45,133 | ₩45,440 | ₩43,572 | ₩45,440 | +0.68% | 8.3만 |
|---|
| 2026.04.28 | ₩44,365 | ₩45,587 | ₩43,002 | ₩44,157 | -0.47% | 11.9만 |
|---|
| 2026.04.27 | ₩49,114 | ₩49,422 | ₩47,738 | ₩48,473 | -1.31% | 7.7만 |
|---|
| 2026.04.24 | ₩50,277 | ₩50,277 | ₩46,375 | ₩49,448 | -1.65% | 21.7만 |
|---|
| 2026.04.23 | ₩49,589 | ₩51,148 | ₩48,460 | ₩48,941 | -1.31% | 14.1만 |
|---|
| 2026.04.22 | ₩46,135 | ₩49,669 | ₩45,667 | ₩49,595 | +7.50% | 15.8만 |
|---|
| 2026.04.21 | ₩44,425 | ₩45,347 | ₩43,369 | ₩45,013 | +1.32% | 7.6만 |
|---|
| 2026.04.20 | ₩45,761 | ₩45,761 | ₩43,696 | ₩44,465 | -2.83% | 13.1만 |
|---|
| 2026.04.17 | ₩44,785 | ₩46,121 | ₩44,752 | ₩46,121 | +2.98% | 10.7만 |
|---|
| 2026.04.16 | ₩43,489 | ₩44,518 | ₩43,169 | ₩44,278 | +1.81% | 12.6만 |
|---|
| 2026.04.15 | ₩42,608 | ₩44,010 | ₩41,706 | ₩43,984 | +3.23% | 32.4만 |
|---|
| 2026.04.14 | ₩40,109 | ₩40,811 | ₩39,695 | ₩40,550 | +1.10% | 16만 |
|---|
| 2026.04.13 | ₩38,265 | ₩40,603 | ₩38,265 | ₩40,363 | +5.48% | 15.7만 |
|---|
| 2026.04.10 | ₩36,675 | ₩39,628 | ₩36,675 | ₩38,639 | +5.36% | 21.4만 |
|---|
| 2026.04.09 | ₩34,872 | ₩36,074 | ₩34,738 | ₩35,353 | +1.38% | 17.3만 |
|---|
| 2026.04.08 | ₩34,698 | ₩35,273 | ₩33,135 | ₩34,458 | -0.69% | 17만 |
|---|
| 2026.04.07 | ₩30,329 | ₩31,438 | ₩29,300 | ₩31,358 | +3.39% | 26.8만 |
|---|
| 2026.04.06 | ₩27,991 | ₩28,124 | ₩27,289 | ₩27,943 | -0.17% | 8.6만 |
|---|
| 2026.04.02 | ₩26,254 | ₩27,964 | ₩25,813 | ₩27,964 | +6.51% | 6.5만 |
|---|
| 2026.04.01 | ₩27,897 | ₩28,205 | ₩27,323 | ₩27,829 | -0.24% | 9만 |
|---|
| 2026.03.31 | ₩25,426 | ₩27,256 | ₩25,132 | ₩27,149 | +6.78% | 11.7만 |
|---|
| 2026.03.30 | ₩25,773 | ₩26,187 | ₩23,876 | ₩24,490 | -4.98% | 13.7만 |
|---|
| 2026.03.27 | ₩26,828 | ₩26,895 | ₩25,452 | ₩25,760 | -3.98% | 10.3만 |
|---|
| 2026.03.26 | ₩28,084 | ₩28,592 | ₩27,323 | ₩27,323 | -2.71% | 11.4만 |
|---|
| 2026.03.25 | ₩29,848 | ₩29,928 | ₩28,646 | ₩29,020 | -2.78% | 10만 |
|---|
| 2026.03.24 | ₩29,394 | ₩29,928 | ₩28,312 | ₩28,980 | -1.41% | 8.3만 |
|---|
| 2026.03.23 | ₩28,726 | ₩30,396 | ₩28,686 | ₩29,714 | +3.44% | 14.7만 |
|---|
| 2026.03.20 | ₩29,046 | ₩29,461 | ₩27,383 | ₩27,550 | -5.15% | 13.7만 |
|---|
| 2026.03.19 | ₩27,951 | ₩29,763 | ₩27,163 | ₩29,193 | +4.45% | 13.2만 |
|---|
| 2026.03.18 | ₩29,461 | ₩30,222 | ₩28,485 | ₩28,592 | -2.95% | 13만 |
|---|
| 2026.03.17 | ₩30,195 | ₩30,563 | ₩28,793 | ₩29,527 | -2.21% | 11.8만 |
|---|
| 2026.03.16 | ₩30,409 | ₩30,997 | ₩29,367 | ₩30,182 | -0.75% | 10.9만 |
|---|
| 2026.03.13 | ₩32,587 | ₩32,754 | ₩29,608 | ₩29,714 | -8.82% | 17.7만 |
|---|
| 2026.03.12 | ₩32,547 | ₩32,938 | ₩31,665 | ₩32,367 | -0.55% | 12.4만 |
|---|
| 2026.03.11 | ₩33,669 | ₩34,304 | ₩32,894 | ₩33,442 | -0.67% | 12만 |
|---|
| 2026.03.10 | ₩34,938 | ₩35,740 | ₩33,402 | ₩33,656 | -3.67% | 18.1만 |
|---|
| 2026.03.09 | ₩30,757 | ₩34,830 | ₩30,356 | ₩34,311 | +11.56% | 28.5만 |
|---|
| 2026.03.06 | ₩30,984 | ₩33,896 | ₩30,984 | ₩31,411 | +1.38% | 57.7만 |
|---|
| 2026.03.05 | ₩31,311 | ₩32,531 | ₩30,169 | ₩31,906 | +1.90% | 72.6만 |
|---|
| 2026.03.04 | ₩28,953 | ₩30,048 | ₩28,151 | ₩29,193 | +0.83% | 66.5만 |
|---|
| 2026.03.03 | ₩27,951 | ₩28,778 | ₩27,330 | ₩28,445 | +1.77% | 16만 |
|---|
| 2026.03.02 | ₩27,403 | ₩29,567 | ₩27,323 | ₩29,354 | +7.12% | 15.5만 |
|---|
| 2026.02.27 | ₩27,804 | ₩29,634 | ₩27,790 | ₩29,527 | +6.20% | 13.4만 |
|---|
| 2026.02.26 | ₩30,957 | ₩30,957 | ₩27,390 | ₩30,008 | -3.06% | 42.2만 |
|---|
| 2026.02.25 | ₩32,066 | ₩32,681 | ₩31,638 | ₩32,066 | 0.00% | 12.2만 |
|---|
| 2026.02.24 | ₩30,262 | ₩31,278 | ₩28,699 | ₩30,703 | +1.46% | 13.7만 |
|---|
| 2026.02.23 | ₩31,999 | ₩33,041 | ₩30,823 | ₩31,665 | -1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩32,053 | ₩33,576 | ₩31,919 | ₩32,159 | +0.33% | 9.5만 |
|---|
| 2026.02.19 | ₩32,146 | ₩33,235 | ₩31,638 | ₩32,467 | +1.00% | 7.6만 |
|---|
| 2026.02.18 | ₩31,692 | ₩33,137 | ₩31,398 | ₩32,320 | +1.98% | 11만 |
|---|
| 2026.02.17 | ₩29,795 | ₩32,774 | ₩29,127 | ₩32,213 | +8.12% | 21.6만 |
|---|
| 2026.02.13 | ₩31,705 | ₩32,547 | ₩30,730 | ₩30,797 | -2.87% | 13.3만 |
|---|
| 2026.02.12 | ₩34,584 | ₩34,898 | ₩31,685 | ₩32,012 | -7.44% | 13.8만 |
|---|
| 2026.02.11 | ₩35,059 | ₩35,059 | ₩32,560 | ₩34,270 | -2.25% | 17.1만 |
|---|
| 2026.02.10 | ₩35,219 | ₩35,339 | ₩33,776 | ₩33,883 | -3.79% | 13.5만 |
|---|
| 2026.02.09 | ₩32,026 | ₩36,154 | ₩32,026 | ₩34,538 | +7.84% | 23.5만 |
|---|
| 2026.02.06 | ₩29,995 | ₩32,801 | ₩29,461 | ₩32,413 | +8.06% | 27.9만 |
|---|
| 2026.02.05 | ₩28,953 | ₩31,291 | ₩27,790 | ₩28,405 | -1.89% | 25.8만 |
|---|
| 2026.02.04 | ₩29,955 | ₩29,982 | ₩25,613 | ₩27,884 | -6.91% | 34.5만 |
|---|
| 2026.02.03 | ₩33,402 | ₩33,910 | ₩28,044 | ₩30,302 | -9.28% | 35.1만 |
|---|
| 2026.02.02 | ₩31,438 | ₩33,308 | ₩31,438 | ₩32,427 | +3.14% | 15.6만 |
|---|
| 2026.01.30 | ₩32,547 | ₩33,736 | ₩31,946 | ₩32,493 | -0.16% | 17.4만 |
|---|
| 2026.01.29 | ₩32,774 | ₩33,335 | ₩30,329 | ₩32,387 | -1.18% | 21.1만 |
|---|
| 2026.01.28 | ₩33,843 | ₩34,177 | ₩31,625 | ₩32,854 | -2.92% | 35만 |
|---|
| 2026.01.27 | ₩32,186 | ₩33,092 | ₩31,732 | ₩32,814 | +1.95% | 22.9만 |
|---|
| 2026.01.26 | ₩30,342 | ₩32,006 | ₩30,209 | ₩31,311 | +3.19% | 29.1만 |
|---|
| 2026.01.23 | ₩30,169 | ₩30,730 | ₩29,287 | ₩30,409 | +0.80% | 25.5만 |
|---|
| 2026.01.22 | ₩33,369 | ₩33,723 | ₩31,385 | ₩31,505 | -5.59% | 24.7만 |
|---|
| 2026.01.21 | ₩33,549 | ₩33,549 | ₩31,224 | ₩32,159 | -4.14% | 38.3만 |
|---|
| 2026.01.20 | ₩35,139 | ₩35,393 | ₩32,747 | ₩32,961 | -6.20% | 29.2만 |
|---|
| 2026.01.16 | ₩35,406 | ₩37,410 | ₩35,406 | ₩36,876 | +4.15% | 15.7만 |
|---|
| 2026.01.15 | ₩36,408 | ₩36,475 | ₩34,918 | ₩35,179 | -3.38% | 20.8만 |
|---|
| 2026.01.14 | ₩36,515 | ₩36,715 | ₩33,455 | ₩34,645 | -5.12% | 34.7만 |
|---|
| 2026.01.13 | ₩37,343 | ₩38,680 | ₩36,983 | ₩37,624 | +0.75% | 12.7만 |
|---|
| 2026.01.12 | ₩34,885 | ₩37,500 | ₩34,872 | ₩37,196 | +6.63% | 17.4만 |
|---|
| 2026.01.09 | ₩34,417 | ₩36,112 | ₩33,415 | ₩35,673 | +3.65% | 18.5만 |
|---|
| 2026.01.08 | ₩34,792 | ₩34,885 | ₩32,868 | ₩33,255 | -4.42% | 29.5만 |
|---|
| 2026.01.07 | ₩35,152 | ₩36,782 | ₩34,099 | ₩35,540 | +1.10% | 16.6만 |
|---|
| 2026.01.06 | ₩35,446 | ₩36,649 | ₩34,471 | ₩35,580 | +0.38% | 33.7만 |
|---|
| 2026.01.05 | ₩37,971 | ₩37,971 | ₩34,150 | ₩35,540 | -6.40% | 34.4만 |
|---|
| 2026.01.02 | ₩37,477 | ₩39,087 | ₩36,021 | ₩36,435 | -2.78% | 41만 |
|---|
| 2025.12.31 | ₩36,809 | ₩36,956 | ₩36,114 | ₩36,194 | -1.67% | 12.5만 |
|---|
| 2025.12.30 | ₩36,916 | ₩37,510 | ₩36,889 | ₩37,009 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩37,450 | ₩37,865 | ₩36,702 | ₩37,704 | +0.68% | 10.4만 |
|---|
| 2025.12.26 | ₩38,052 | ₩38,533 | ₩37,410 | ₩38,345 | +0.77% | 17.3만 |
|---|
| 2025.12.24 | ₩38,052 | ₩38,470 | ₩37,290 | ₩37,865 | -0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩36,007 | ₩37,891 | ₩35,513 | ₩37,784 | +4.94% | 30.3만 |
|---|
| 2025.12.22 | ₩36,996 | ₩37,016 | ₩35,254 | ₩36,061 | -2.53% | 41.7만 |
|---|
| 2025.12.19 | ₩34,297 | ₩35,847 | ₩34,204 | ₩35,767 | +4.29% | 43만 |
|---|
| 2025.12.18 | ₩34,738 | ₩34,805 | ₩32,419 | ₩33,642 | -3.15% | 66.6만 |
|---|
| 2025.12.17 | ₩37,277 | ₩37,277 | ₩31,946 | ₩32,921 | -11.68% | 75.2만 |
|---|
| 2025.12.16 | ₩34,952 | ₩37,410 | ₩34,872 | ₩36,074 | +3.21% | 44.3만 |
|---|
| 2025.12.15 | ₩40,770 | ₩40,831 | ₩35,406 | ₩35,860 | -12.04% | 76.8만 |
|---|
| 2025.12.12 | ₩45,614 | ₩45,694 | ₩39,241 | ₩40,350 | -11.54% | 133.3만 |
|---|
| 2025.12.11 | ₩51,907 | ₩53,042 | ₩49,221 | ₩52,601 | +1.34% | 62.9만 |
|---|
| 2025.12.10 | ₩51,179 | ₩54,419 | ₩50,798 | ₩54,151 | +5.81% | 13만 |
|---|
| 2025.12.09 | ₩50,450 | ₩52,521 | ₩49,769 | ₩52,361 | +3.79% | 12.9만 |
|---|
| 2025.12.08 | ₩51,359 | ₩52,628 | ₩50,237 | ₩51,145 | -0.42% | 21.1만 |
|---|
| 2025.12.05 | ₩47,417 | ₩48,893 | ₩47,351 | ₩48,433 | +2.14% | 10.7만 |
|---|
| 2025.12.04 | ₩45,975 | ₩46,883 | ₩45,320 | ₩46,295 | +0.70% | 5.4만 |
|---|
| 2025.12.03 | ₩46,041 | ₩46,429 | ₩43,743 | ₩46,202 | +0.35% | 7.1만 |
|---|
| 2025.12.02 | ₩47,952 | ₩49,281 | ₩45,975 | ₩46,370 | -3.30% | 11.2만 |
|---|
| 2025.12.01 | ₩49,876 | ₩49,876 | ₩47,311 | ₩47,405 | -4.95% | 12.6만 |
|---|
| 2025.11.28 | ₩50,865 | ₩51,907 | ₩50,504 | ₩51,734 | +1.71% | 8.7만 |
|---|
| 2025.11.26 | ₩47,364 | ₩51,054 | ₩46,950 | ₩50,504 | +6.63% | 13.6만 |
|---|
| 2025.11.25 | ₩47,404 | ₩48,152 | ₩44,363 | ₩47,538 | +0.28% | 26.9만 |
|---|
| 2025.11.24 | ₩39,735 | ₩46,456 | ₩39,334 | ₩45,787 | +15.23% | 21.3만 |
|---|
| 2025.11.21 | ₩38,840 | ₩39,014 | ₩35,807 | ₩37,429 | -3.63% | 5.6만 |
|---|
| 2025.11.20 | ₩43,469 | ₩45,694 | ₩38,720 | ₩39,000 | -10.28% | 13만 |
|---|
| 2025.11.19 | ₩37,838 | ₩41,739 | ₩37,223 | ₩40,788 | +7.80% | 7.9만 |
|---|
| 2025.11.18 | ₩38,332 | ₩39,080 | ₩36,702 | ₩37,788 | -1.42% | 4.8만 |
|---|
| 2025.11.17 | ₩37,731 | ₩40,299 | ₩37,023 | ₩38,225 | +1.31% | 6.6만 |
|---|
| 2025.11.14 | ₩35,687 | ₩38,639 | ₩35,473 | ₩38,239 | +7.15% | 9.3만 |
|---|
| 2025.11.13 | ₩40,122 | ₩40,543 | ₩36,408 | ₩37,564 | -6.38% | 7.9만 |
|---|
| 2025.11.12 | ₩41,859 | ₩41,859 | ₩40,414 | ₩41,258 | -1.44% | 4.7만 |
|---|
| 2025.11.11 | ₩41,953 | ₩42,688 | ₩40,002 | ₩40,523 | -3.41% | 5.7만 |
|---|
| 2025.11.10 | ₩41,953 | ₩42,280 | ₩41,178 | ₩41,980 | +0.06% | 9.4만 |
|---|
| 2025.11.07 | ₩40,937 | ₩41,064 | ₩37,150 | ₩39,989 | -2.32% | 10.2만 |
|---|
| 2025.11.06 | ₩42,407 | ₩42,995 | ₩40,857 | ₩41,418 | -2.33% | 14.1만 |
|---|
| 2025.11.05 | ₩40,490 | ₩43,556 | ₩40,203 | ₩42,203 | +4.23% | 6.7만 |
|---|
| 2025.11.04 | ₩42,233 | ₩44,612 | ₩40,483 | ₩40,750 | -3.51% | 17만 |
|---|
| 2025.11.03 | ₩45,480 | ₩46,061 | ₩43,089 | ₩43,089 | -5.26% | 13.2만 |
|---|
| 2025.10.31 | ₩47,003 | ₩47,003 | ₩43,823 | ₩44,879 | -4.52% | 19.7만 |
|---|
| 2025.10.30 | ₩49,061 | ₩49,061 | ₩45,160 | ₩46,669 | -4.87% | 27.9만 |
|---|
| 2025.10.29 | ₩46,202 | ₩49,141 | ₩45,988 | ₩49,034 | +6.13% | 33.8만 |
|---|
| 2025.10.28 | ₩43,516 | ₩46,095 | ₩43,516 | ₩45,921 | +5.53% | 16.8만 |
|---|
| 2025.10.27 | ₩43,035 | ₩43,362 | ₩41,686 | ₩43,289 | +0.59% | 19.6만 |
|---|
| 2025.10.24 | ₩41,205 | ₩42,354 | ₩40,804 | ₩41,418 | +0.52% | 13.4만 |
|---|
| 2025.10.23 | ₩38,359 | ₩39,682 | ₩38,359 | ₩39,214 | +2.23% | 7.3만 |
|---|
| 2025.10.22 | ₩39,895 | ₩39,895 | ₩37,330 | ₩38,372 | -3.82% | 11.1만 |
|---|
| 2025.10.21 | ₩40,577 | ₩40,857 | ₩38,613 | ₩38,933 | -4.05% | 7.6만 |
|---|
| 2025.10.20 | ₩41,672 | ₩41,940 | ₩40,122 | ₩40,457 | -2.92% | 15만 |
|---|
| 2025.10.17 | ₩40,537 | ₩40,777 | ₩38,479 | ₩40,526 | -0.03% | 12.8만 |
|---|
| 2025.10.16 | ₩42,247 | ₩43,674 | ₩40,644 | ₩41,659 | -1.39% | 15.5만 |
|---|
| 2025.10.15 | ₩41,459 | ₩42,755 | ₩40,109 | ₩40,963 | -1.20% | 16.1만 |
|---|
| 2025.10.14 | ₩40,590 | ₩40,697 | ₩38,399 | ₩39,388 | -2.96% | 15.7만 |
|---|
| 2025.10.13 | ₩41,552 | ₩42,915 | ₩39,555 | ₩42,327 | +1.86% | 49.4만 |
|---|
| 2025.10.10 | ₩40,169 | ₩41,378 | ₩35,333 | ₩35,393 | -11.89% | 25.8만 |
|---|