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 | ₩31,642 | ₩31,656 | ₩30,759 | ₩30,848 | -2.51% | 17.4만 |
| 2026.10.08 | ₩32,417 | ₩32,991 | ₩30,160 | ₩30,587 | -5.64% | 49만 |
| 2026.10.07 | ₩32,657 | ₩33,632 | ₩32,298 | ₩33,499 | +2.58% | 35.3만 |
| 2026.10.06 | ₩31,936 | ₩34,307 | ₩31,455 | ₩33,499 | +4.89% | 72.3만 |
| 2026.10.05 | ₩30,307 | ₩31,388 | ₩30,180 | ₩31,255 | +3.13% | 22.7만 |
| 2026.10.02 | ₩29,058 | ₩30,293 | ₩28,710 | ₩29,999 | +3.24% | 38.7만 |
| 2026.10.01 | ₩29,599 | ₩29,872 | ₩28,049 | ₩28,131 | -4.96% | 29.4만 |
| 2026.09.30 | ₩30,333 | ₩30,387 | ₩29,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,398 |
| -3.08% |
| 17.1만 |
| 2026.09.29 | ₩30,267 | ₩31,175 | ₩29,919 | ₩30,080 | -0.62% | 36.1만 |
|---|
| 2026.09.28 | ₩29,746 | ₩30,186 | ₩28,791 | ₩29,158 | -1.98% | 20.2만 |
|---|
| 2026.09.25 | ₩29,746 | ₩29,946 | ₩29,171 | ₩29,719 | -0.09% | 16.8만 |
|---|
| 2026.09.24 | ₩29,198 | ₩29,519 | ₩28,744 | ₩29,354 | +0.54% | 21.5만 |
|---|
| 2026.09.23 | ₩31,469 | ₩31,495 | ₩29,986 | ₩30,160 | -4.16% | 36만 |
|---|
| 2026.09.22 | ₩31,489 | ₩32,110 | ₩30,901 | ₩31,843 | +1.12% | 37.3만 |
|---|
| 2026.09.21 | ₩30,894 | ₩31,682 | ₩29,986 | ₩31,531 | +2.06% | 66.4만 |
|---|
| 2026.09.18 | ₩29,639 | ₩31,455 | ₩29,559 | ₩30,427 | +2.66% | 50.4만 |
|---|
| 2026.09.17 | ₩28,717 | ₩29,412 | ₩28,517 | ₩28,877 | +0.56% | 51.5만 |
|---|
| 2026.09.16 | ₩28,129 | ₩28,316 | ₩27,021 | ₩27,552 | -2.05% | 23.9만 |
|---|
| 2026.09.15 | ₩28,837 | ₩28,864 | ₩27,355 | ₩27,595 | -4.31% | 24.1만 |
|---|
| 2026.09.14 | ₩29,211 | ₩29,385 | ₩28,356 | ₩28,530 | -2.33% | 40.7만 |
|---|
| 2026.09.11 | ₩31,963 | ₩32,257 | ₩31,415 | ₩31,415 | -1.71% | 26만 |
|---|
| 2026.09.10 | ₩31,095 | ₩32,083 | ₩30,841 | ₩31,295 | +0.64% | 15.9만 |
|---|
| 2026.09.09 | ₩32,404 | ₩32,404 | ₩31,068 | ₩31,936 | -1.44% | 30.1만 |
|---|
| 2026.09.08 | ₩31,829 | ₩33,419 | ₩31,736 | ₩32,738 | +2.85% | 61.2만 |
|---|
| 2026.09.04 | ₩31,228 | ₩31,228 | ₩30,206 | ₩30,908 | -1.03% | 56.8만 |
|---|
| 2026.09.03 | ₩29,799 | ₩31,242 | ₩28,210 | ₩30,801 | +3.36% | 170.4만 |
|---|
| 2026.09.02 | ₩32,818 | ₩33,285 | ₩32,217 | ₩32,724 | -0.28% | 125.9만 |
|---|
| 2026.09.01 | ₩32,036 | ₩33,339 | ₩31,736 | ₩33,031 | +3.11% | 27.9만 |
|---|
| 2026.08.31 | ₩33,138 | ₩33,612 | ₩32,524 | ₩33,312 | +0.52% | 35.6만 |
|---|
| 2026.08.28 | ₩33,753 | ₩34,327 | ₩32,323 | ₩32,898 | -2.53% | 15.2만 |
|---|
| 2026.08.27 | ₩31,656 | ₩33,432 | ₩31,656 | ₩33,380 | +5.45% | 36.8만 |
|---|
| 2026.08.26 | ₩30,948 | ₩31,268 | ₩29,786 | ₩30,687 | -0.84% | 27.1만 |
|---|
| 2026.08.25 | ₩31,749 | ₩31,963 | ₩30,681 | ₩30,920 | -2.61% | 18.7만 |
|---|
| 2026.08.24 | ₩32,470 | ₩32,551 | ₩31,308 | ₩31,328 | -3.52% | 15.3만 |
|---|
| 2026.08.21 | ₩33,352 | ₩34,200 | ₩32,444 | ₩32,991 | -1.08% | 15.3만 |
|---|
| 2026.08.20 | ₩32,417 | ₩32,818 | ₩32,016 | ₩32,377 | -0.12% | 17만 |
|---|
| 2026.08.19 | ₩33,900 | ₩34,002 | ₩31,168 | ₩32,003 | -5.59% | 43.9만 |
|---|
| 2026.08.18 | ₩36,197 | ₩36,217 | ₩34,754 | ₩35,136 | -2.93% | 16.4만 |
|---|
| 2026.08.17 | ₩38,514 | ₩39,002 | ₩37,573 | ₩37,732 | -2.03% | 34.4만 |
|---|
| 2026.08.14 | ₩41,813 | ₩41,813 | ₩36,972 | ₩37,708 | -9.82% | 46.9만 |
|---|
| 2026.08.13 | ₩42,581 | ₩44,358 | ₩42,368 | ₩42,969 | +0.91% | 8.5만 |
|---|
| 2026.08.12 | ₩44,532 | ₩44,685 | ₩42,314 | ₩42,551 | -4.45% | 7.8만 |
|---|
| 2026.08.11 | ₩44,812 | ₩44,812 | ₩42,074 | ₩42,602 | -4.93% | 6.9만 |
|---|
| 2026.08.10 | ₩45,186 | ₩46,094 | ₩43,669 | ₩43,981 | -2.67% | 9.7만 |
|---|
| 2026.08.07 | ₩45,280 | ₩45,654 | ₩43,925 | ₩45,039 | -0.53% | 10.4만 |
|---|
| 2026.08.06 | ₩43,516 | ₩45,079 | ₩41,773 | ₩43,637 | +0.28% | 13.1만 |
|---|
| 2026.08.05 | ₩44,024 | ₩44,879 | ₩42,969 | ₩43,434 | -1.34% | 15.9만 |
|---|
| 2026.08.04 | ₩40,070 | ₩43,937 | ₩40,030 | ₩43,223 | +7.87% | 32.7만 |
|---|
| 2026.08.03 | ₩36,504 | ₩38,180 | ₩34,808 | ₩38,164 | +4.55% | 14.4만 |
|---|
| 2026.07.31 | ₩38,414 | ₩39,630 | ₩35,903 | ₩37,797 | -1.61% | 11.8만 |
|---|
| 2026.07.30 | ₩35,876 | ₩37,439 | ₩35,502 | ₩37,399 | +4.24% | 12.3만 |
|---|
| 2026.07.29 | ₩36,144 | ₩36,891 | ₩34,073 | ₩34,100 | -5.65% | 9.9만 |
|---|
| 2026.07.28 | ₩34,981 | ₩37,078 | ₩34,420 | ₩36,063 | +3.09% | 13만 |
|---|
| 2026.07.27 | ₩37,559 | ₩37,559 | ₩34,861 | ₩36,691 | -2.31% | 15.6만 |
|---|
| 2026.07.24 | ₩37,693 | ₩37,693 | ₩35,823 | ₩36,292 | -3.72% | 9.6만 |
|---|
| 2026.07.23 | ₩38,134 | ₩39,536 | ₩37,546 | ₩38,485 | +0.92% | 10.6만 |
|---|
| 2026.07.22 | ₩36,144 | ₩39,710 | ₩36,144 | ₩39,349 | +8.87% | 19.3만 |
|---|
| 2026.07.21 | ₩38,013 | ₩38,147 | ₩36,050 | ₩37,412 | -1.58% | 15.2만 |
|---|
| 2026.07.20 | ₩35,796 | ₩36,798 | ₩35,569 | ₩35,791 | -0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩33,472 | ₩35,723 | ₩32,190 | ₩34,661 | +3.55% | 15.4만 |
|---|
| 2026.07.16 | ₩37,252 | ₩37,533 | ₩34,808 | ₩35,305 | -5.23% | 19.2만 |
|---|
| 2026.07.15 | ₩39,416 | ₩40,070 | ₩37,733 | ₩39,175 | -0.61% | 10.6만 |
|---|
| 2026.07.14 | ₩39,463 | ₩39,723 | ₩37,479 | ₩38,200 | -3.20% | 13.7만 |
|---|
| 2026.07.13 | ₩39,229 | ₩39,556 | ₩37,119 | ₩37,252 | -5.04% | 13.5만 |
|---|
| 2026.07.10 | ₩40,244 | ₩40,939 | ₩39,670 | ₩40,404 | +0.40% | 11.6만 |
|---|
| 2026.07.09 | ₩40,618 | ₩41,914 | ₩38,147 | ₩40,671 | +0.13% | 38.7만 |
|---|
| 2026.07.08 | ₩36,077 | ₩39,496 | ₩36,063 | ₩38,267 | +6.07% | 51.4만 |
|---|
| 2026.07.07 | ₩34,140 | ₩35,249 | ₩33,312 | ₩34,901 | +2.23% | 26.5만 |
|---|
| 2026.07.06 | ₩35,289 | ₩37,172 | ₩35,035 | ₩35,548 | +0.73% | 29.2만 |
|---|
| 2026.07.02 | ₩34,060 | ₩35,636 | ₩32,350 | ₩33,051 | -2.96% | 27.7만 |
|---|
| 2026.07.01 | ₩35,209 | ₩35,663 | ₩34,594 | ₩34,867 | -0.97% | 20.8만 |
|---|
| 2026.06.30 | ₩36,050 | ₩36,798 | ₩35,355 | ₩36,503 | +1.26% | 17만 |
|---|
| 2026.06.29 | ₩35,729 | ₩36,077 | ₩33,245 | ₩35,466 | -0.74% | 19.5만 |
|---|
| 2026.06.26 | ₩35,155 | ₩35,723 | ₩33,900 | ₩33,926 | -3.50% | 36.8만 |
|---|
| 2026.06.25 | ₩38,454 | ₩38,641 | ₩35,624 | ₩36,811 | -4.27% | 28만 |
|---|
| 2026.06.24 | ₩38,080 | ₩38,761 | ₩36,531 | ₩37,306 | -2.03% | 64.7만 |
|---|
| 2026.06.23 | ₩36,491 | ₩39,189 | ₩36,400 | ₩37,199 | +1.94% | 33.9만 |
|---|
| 2026.06.22 | ₩43,890 | ₩44,158 | ₩39,523 | ₩39,523 | -9.95% | 46만 |
|---|
| 2026.06.18 | ₩43,049 | ₩43,690 | ₩42,234 | ₩43,316 | +0.62% | 49.4만 |
|---|
| 2026.06.17 | ₩38,855 | ₩41,226 | ₩37,907 | ₩39,670 | +2.10% | 78.4만 |
|---|
| 2026.06.16 | ₩39,256 | ₩39,603 | ₩36,615 | ₩36,664 | -6.60% | 68.4만 |
|---|
| 2026.06.15 | ₩40,484 | ₩40,484 | ₩39,161 | ₩40,151 | -0.82% | 47.3만 |
|---|
| 2026.06.12 | ₩38,094 | ₩38,307 | ₩36,822 | ₩37,800 | -0.77% | 21.5만 |
|---|
| 2026.06.11 | ₩36,250 | ₩40,418 | ₩36,037 | ₩38,361 | +5.82% | 40.9만 |
|---|
| 2026.06.10 | ₩37,720 | ₩38,441 | ₩34,688 | ₩35,863 | -4.92% | 56.7만 |
|---|
| 2026.06.09 | ₩42,074 | ₩43,349 | ₩35,609 | ₩40,030 | -4.86% | 50.6만 |
|---|
| 2026.06.08 | ₩42,261 | ₩42,261 | ₩40,044 | ₩41,005 | -2.97% | 47.1만 |
|---|
| 2026.06.05 | ₩43,877 | ₩44,278 | ₩38,882 | ₩38,882 | -11.39% | 110.8만 |
|---|
| 2026.06.04 | ₩43,683 | ₩48,151 | ₩42,181 | ₩46,255 | +5.89% | 245.2만 |
|---|
| 2026.06.03 | ₩66,036 | ₩66,036 | ₩60,306 | ₩61,935 | -6.21% | 158.5만 |
|---|
| 2026.06.02 | ₩63,725 | ₩63,979 | ₩59,932 | ₩62,483 | -1.95% | 76만 |
|---|
| 2026.06.01 | ₩54,790 | ₩58,503 | ₩52,880 | ₩57,194 | +4.39% | 44.8만 |
|---|
| 2026.05.29 | ₩50,970 | ₩54,402 | ₩50,549 | ₩54,015 | +5.97% | 36.2만 |
|---|
| 2026.05.28 | ₩48,365 | ₩49,981 | ₩46,683 | ₩49,269 | +1.87% | 12.4만 |
|---|
| 2026.05.27 | ₩49,180 | ₩50,742 | ₩47,056 | ₩48,129 | -2.14% | 14.6만 |
|---|
| 2026.05.26 | ₩47,710 | ₩51,250 | ₩47,283 | ₩48,245 | +1.12% | 16.3만 |
|---|
| 2026.05.22 | ₩47,377 | ₩47,844 | ₩45,714 | ₩46,495 | -1.86% | 7.2만 |
|---|
| 2026.05.21 | ₩46,735 | ₩48,380 | ₩45,814 | ₩46,679 | -0.12% | 11만 |
|---|
| 2026.05.20 | ₩46,402 | ₩48,752 | ₩46,215 | ₩47,523 | +2.42% | 8.5만 |
|---|
| 2026.05.19 | ₩45,627 | ₩47,363 | ₩44,840 | ₩46,014 | +0.85% | 8.7만 |
|---|
| 2026.05.18 | ₩48,378 | ₩48,438 | ₩46,695 | ₩48,098 | -0.58% | 18.6만 |
|---|
| 2026.05.15 | ₩50,809 | ₩50,809 | ₩48,485 | ₩49,193 | -3.18% | 10.5만 |
|---|
| 2026.05.14 | ₩47,363 | ₩53,334 | ₩47,363 | ₩52,840 | +11.56% | 21.2만 |
|---|
| 2026.05.13 | ₩47,283 | ₩47,871 | ₩44,932 | ₩47,510 | +0.48% | 9.8만 |
|---|
| 2026.05.12 | ₩48,178 | ₩50,502 | ₩45,754 | ₩48,084 | -0.19% | 17.6만 |
|---|
| 2026.05.11 | ₩50,008 | ₩51,489 | ₩49,554 | ₩50,235 | +0.45% | 9만 |
|---|
| 2026.05.08 | ₩48,605 | ₩51,838 | ₩47,150 | ₩50,716 | +4.34% | 18.5만 |
|---|
| 2026.05.07 | ₩48,579 | ₩49,968 | ₩45,413 | ₩46,749 | -3.77% | 13.6만 |
|---|
| 2026.05.06 | ₩52,152 | ₩52,639 | ₩48,084 | ₩49,714 | -4.67% | 33.2만 |
|---|
| 2026.05.05 | ₩48,806 | ₩51,448 | ₩48,645 | ₩50,355 | +3.17% | 11.1만 |
|---|
| 2026.05.04 | ₩48,298 | ₩49,360 | ₩46,415 | ₩47,764 | -1.11% | 7.7만 |
|---|
| 2026.05.01 | ₩47,510 | ₩49,379 | ₩47,457 | ₩48,873 | +2.87% | 7.4만 |
|---|
| 2026.04.30 | ₩47,617 | ₩48,231 | ₩45,386 | ₩48,058 | +0.93% | 14.7만 |
|---|
| 2026.04.29 | ₩45,119 | ₩45,426 | ₩43,559 | ₩45,426 | +0.68% | 8.3만 |
|---|
| 2026.04.28 | ₩44,351 | ₩45,573 | ₩42,989 | ₩44,144 | -0.47% | 11.9만 |
|---|
| 2026.04.27 | ₩49,100 | ₩49,407 | ₩47,724 | ₩48,458 | -1.31% | 7.7만 |
|---|
| 2026.04.24 | ₩50,262 | ₩50,262 | ₩46,361 | ₩49,434 | -1.65% | 21.7만 |
|---|
| 2026.04.23 | ₩49,574 | ₩51,133 | ₩48,445 | ₩48,926 | -1.31% | 14.1만 |
|---|
| 2026.04.22 | ₩46,121 | ₩49,654 | ₩45,654 | ₩49,580 | +7.50% | 15.8만 |
|---|
| 2026.04.21 | ₩44,411 | ₩45,333 | ₩43,356 | ₩44,999 | +1.32% | 7.6만 |
|---|
| 2026.04.20 | ₩45,747 | ₩45,747 | ₩43,683 | ₩44,451 | -2.83% | 13.1만 |
|---|
| 2026.04.17 | ₩44,772 | ₩46,108 | ₩44,739 | ₩46,108 | +2.98% | 10.7만 |
|---|
| 2026.04.16 | ₩43,476 | ₩44,505 | ₩43,156 | ₩44,264 | +1.81% | 12.6만 |
|---|
| 2026.04.15 | ₩42,595 | ₩43,997 | ₩41,693 | ₩43,971 | +3.23% | 32.4만 |
|---|
| 2026.04.14 | ₩40,097 | ₩40,798 | ₩39,683 | ₩40,538 | +1.10% | 16만 |
|---|
| 2026.04.13 | ₩38,254 | ₩40,591 | ₩38,254 | ₩40,351 | +5.48% | 15.7만 |
|---|
| 2026.04.10 | ₩36,664 | ₩39,616 | ₩36,664 | ₩38,628 | +5.36% | 21.4만 |
|---|
| 2026.04.09 | ₩34,861 | ₩36,063 | ₩34,728 | ₩35,342 | +1.38% | 17.3만 |
|---|
| 2026.04.08 | ₩34,688 | ₩35,262 | ₩33,125 | ₩34,447 | -0.69% | 17만 |
|---|
| 2026.04.07 | ₩30,320 | ₩31,429 | ₩29,291 | ₩31,348 | +3.39% | 26.8만 |
|---|
| 2026.04.06 | ₩27,982 | ₩28,116 | ₩27,281 | ₩27,934 | -0.17% | 8.6만 |
|---|
| 2026.04.02 | ₩26,246 | ₩27,956 | ₩25,805 | ₩27,956 | +6.51% | 6.5만 |
|---|
| 2026.04.01 | ₩27,889 | ₩28,196 | ₩27,315 | ₩27,821 | -0.24% | 9만 |
|---|
| 2026.03.31 | ₩25,418 | ₩27,248 | ₩25,124 | ₩27,141 | +6.78% | 11.7만 |
|---|
| 2026.03.30 | ₩25,765 | ₩26,179 | ₩23,869 | ₩24,483 | -4.98% | 13.7만 |
|---|
| 2026.03.27 | ₩26,820 | ₩26,887 | ₩25,445 | ₩25,752 | -3.98% | 10.3만 |
|---|
| 2026.03.26 | ₩28,076 | ₩28,584 | ₩27,315 | ₩27,315 | -2.71% | 11.4만 |
|---|
| 2026.03.25 | ₩29,839 | ₩29,919 | ₩28,637 | ₩29,011 | -2.78% | 10만 |
|---|
| 2026.03.24 | ₩29,385 | ₩29,919 | ₩28,303 | ₩28,971 | -1.41% | 8.3만 |
|---|
| 2026.03.23 | ₩28,717 | ₩30,387 | ₩28,677 | ₩29,706 | +3.44% | 14.7만 |
|---|
| 2026.03.20 | ₩29,038 | ₩29,452 | ₩27,375 | ₩27,542 | -5.15% | 13.7만 |
|---|
| 2026.03.19 | ₩27,942 | ₩29,754 | ₩27,154 | ₩29,185 | +4.45% | 13.2만 |
|---|
| 2026.03.18 | ₩29,452 | ₩30,213 | ₩28,477 | ₩28,584 | -2.95% | 13만 |
|---|
| 2026.03.17 | ₩30,186 | ₩30,554 | ₩28,784 | ₩29,519 | -2.21% | 11.8만 |
|---|
| 2026.03.16 | ₩30,400 | ₩30,988 | ₩29,358 | ₩30,173 | -0.75% | 10.9만 |
|---|
| 2026.03.13 | ₩32,577 | ₩32,744 | ₩29,599 | ₩29,706 | -8.82% | 17.7만 |
|---|
| 2026.03.12 | ₩32,537 | ₩32,929 | ₩31,656 | ₩32,357 | -0.55% | 12.4만 |
|---|
| 2026.03.11 | ₩33,659 | ₩34,294 | ₩32,884 | ₩33,432 | -0.67% | 12만 |
|---|
| 2026.03.10 | ₩34,928 | ₩35,729 | ₩33,392 | ₩33,646 | -3.67% | 18.1만 |
|---|
| 2026.03.09 | ₩30,747 | ₩34,820 | ₩30,347 | ₩34,300 | +11.56% | 28.5만 |
|---|
| 2026.03.06 | ₩30,974 | ₩33,886 | ₩30,974 | ₩31,402 | +1.38% | 57.7만 |
|---|
| 2026.03.05 | ₩31,302 | ₩32,521 | ₩30,160 | ₩31,896 | +1.90% | 72.6만 |
|---|
| 2026.03.04 | ₩28,944 | ₩30,039 | ₩28,143 | ₩29,185 | +0.83% | 66.5만 |
|---|
| 2026.03.03 | ₩27,942 | ₩28,769 | ₩27,321 | ₩28,437 | +1.77% | 16만 |
|---|
| 2026.03.02 | ₩27,395 | ₩29,559 | ₩27,315 | ₩29,345 | +7.12% | 15.5만 |
|---|
| 2026.02.27 | ₩27,796 | ₩29,625 | ₩27,782 | ₩29,519 | +6.20% | 13.4만 |
|---|
| 2026.02.26 | ₩30,948 | ₩30,948 | ₩27,381 | ₩29,999 | -3.06% | 42.2만 |
|---|
| 2026.02.25 | ₩32,056 | ₩32,671 | ₩31,629 | ₩32,056 | 0.00% | 12.2만 |
|---|
| 2026.02.24 | ₩30,253 | ₩31,268 | ₩28,690 | ₩30,694 | +1.46% | 13.7만 |
|---|
| 2026.02.23 | ₩31,990 | ₩33,031 | ₩30,814 | ₩31,656 | -1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩32,043 | ₩33,566 | ₩31,909 | ₩32,150 | +0.33% | 9.5만 |
|---|
| 2026.02.19 | ₩32,136 | ₩33,225 | ₩31,629 | ₩32,457 | +1.00% | 7.6만 |
|---|
| 2026.02.18 | ₩31,682 | ₩33,128 | ₩31,388 | ₩32,310 | +1.98% | 11만 |
|---|
| 2026.02.17 | ₩29,786 | ₩32,764 | ₩29,118 | ₩32,203 | +8.12% | 21.6만 |
|---|
| 2026.02.13 | ₩31,696 | ₩32,537 | ₩30,721 | ₩30,787 | -2.87% | 13.3만 |
|---|
| 2026.02.12 | ₩34,574 | ₩34,888 | ₩31,676 | ₩32,003 | -7.44% | 13.8만 |
|---|
| 2026.02.11 | ₩35,048 | ₩35,048 | ₩32,551 | ₩34,260 | -2.25% | 17.1만 |
|---|
| 2026.02.10 | ₩35,209 | ₩35,329 | ₩33,766 | ₩33,873 | -3.79% | 13.5만 |
|---|
| 2026.02.09 | ₩32,016 | ₩36,144 | ₩32,016 | ₩34,527 | +7.84% | 23.5만 |
|---|
| 2026.02.06 | ₩29,986 | ₩32,791 | ₩29,452 | ₩32,404 | +8.06% | 27.9만 |
|---|
| 2026.02.05 | ₩28,944 | ₩31,282 | ₩27,782 | ₩28,397 | -1.89% | 25.8만 |
|---|
| 2026.02.04 | ₩29,946 | ₩29,973 | ₩25,605 | ₩27,876 | -6.91% | 34.5만 |
|---|
| 2026.02.03 | ₩33,392 | ₩33,900 | ₩28,036 | ₩30,293 | -9.28% | 35.1만 |
|---|
| 2026.02.02 | ₩31,429 | ₩33,299 | ₩31,429 | ₩32,417 | +3.14% | 15.6만 |
|---|
| 2026.01.30 | ₩32,537 | ₩33,726 | ₩31,936 | ₩32,484 | -0.16% | 17.4만 |
|---|
| 2026.01.29 | ₩32,764 | ₩33,325 | ₩30,320 | ₩32,377 | -1.18% | 21.1만 |
|---|
| 2026.01.28 | ₩33,833 | ₩34,167 | ₩31,616 | ₩32,844 | -2.92% | 35만 |
|---|
| 2026.01.27 | ₩32,177 | ₩33,082 | ₩31,722 | ₩32,804 | +1.95% | 22.9만 |
|---|
| 2026.01.26 | ₩30,333 | ₩31,996 | ₩30,200 | ₩31,302 | +3.19% | 29.1만 |
|---|
| 2026.01.23 | ₩30,160 | ₩30,721 | ₩29,278 | ₩30,400 | +0.80% | 25.5만 |
|---|
| 2026.01.22 | ₩33,359 | ₩33,713 | ₩31,375 | ₩31,495 | -5.59% | 24.7만 |
|---|
| 2026.01.21 | ₩33,539 | ₩33,539 | ₩31,215 | ₩32,150 | -4.14% | 38.3만 |
|---|
| 2026.01.20 | ₩35,128 | ₩35,382 | ₩32,738 | ₩32,951 | -6.20% | 29.2만 |
|---|
| 2026.01.16 | ₩35,396 | ₩37,399 | ₩35,396 | ₩36,865 | +4.15% | 15.7만 |
|---|
| 2026.01.15 | ₩36,397 | ₩36,464 | ₩34,908 | ₩35,168 | -3.38% | 20.8만 |
|---|
| 2026.01.14 | ₩36,504 | ₩36,704 | ₩33,445 | ₩34,634 | -5.12% | 34.7만 |
|---|
| 2026.01.13 | ₩37,332 | ₩38,668 | ₩36,972 | ₩37,613 | +0.75% | 12.7만 |
|---|
| 2026.01.12 | ₩34,875 | ₩37,489 | ₩34,861 | ₩37,185 | +6.63% | 17.4만 |
|---|
| 2026.01.09 | ₩34,407 | ₩36,101 | ₩33,405 | ₩35,663 | +3.65% | 18.5만 |
|---|
| 2026.01.08 | ₩34,781 | ₩34,875 | ₩32,858 | ₩33,245 | -4.42% | 29.5만 |
|---|
| 2026.01.07 | ₩35,142 | ₩36,771 | ₩34,089 | ₩35,529 | +1.10% | 16.6만 |
|---|
| 2026.01.06 | ₩35,436 | ₩36,638 | ₩34,461 | ₩35,569 | +0.38% | 33.7만 |
|---|
| 2026.01.05 | ₩37,960 | ₩37,960 | ₩34,140 | ₩35,529 | -6.40% | 34.4만 |
|---|
| 2026.01.02 | ₩37,466 | ₩39,075 | ₩36,010 | ₩36,424 | -2.78% | 41만 |
|---|
| 2025.12.31 | ₩36,798 | ₩36,945 | ₩36,103 | ₩36,184 | -1.67% | 12.5만 |
|---|
| 2025.12.30 | ₩36,905 | ₩37,499 | ₩36,878 | ₩36,998 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩37,439 | ₩37,853 | ₩36,691 | ₩37,693 | +0.68% | 10.4만 |
|---|
| 2025.12.26 | ₩38,040 | ₩38,521 | ₩37,399 | ₩38,334 | +0.77% | 17.3만 |
|---|
| 2025.12.24 | ₩38,040 | ₩38,458 | ₩37,279 | ₩37,853 | -0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩35,997 | ₩37,880 | ₩35,502 | ₩37,773 | +4.94% | 30.3만 |
|---|
| 2025.12.22 | ₩36,985 | ₩37,005 | ₩35,243 | ₩36,050 | -2.53% | 41.7만 |
|---|
| 2025.12.19 | ₩34,287 | ₩35,836 | ₩34,193 | ₩35,756 | +4.29% | 43만 |
|---|
| 2025.12.18 | ₩34,728 | ₩34,794 | ₩32,409 | ₩33,632 | -3.15% | 66.6만 |
|---|
| 2025.12.17 | ₩37,265 | ₩37,265 | ₩31,936 | ₩32,911 | -11.68% | 75.2만 |
|---|
| 2025.12.16 | ₩34,941 | ₩37,399 | ₩34,861 | ₩36,063 | +3.21% | 44.3만 |
|---|
| 2025.12.15 | ₩40,758 | ₩40,818 | ₩35,396 | ₩35,850 | -12.04% | 76.8만 |
|---|
| 2025.12.12 | ₩45,600 | ₩45,680 | ₩39,229 | ₩40,338 | -11.54% | 133.3만 |
|---|
| 2025.12.11 | ₩51,891 | ₩53,026 | ₩49,206 | ₩52,586 | +1.34% | 62.9만 |
|---|
| 2025.12.10 | ₩51,163 | ₩54,402 | ₩50,783 | ₩54,135 | +5.81% | 13만 |
|---|
| 2025.12.09 | ₩50,435 | ₩52,506 | ₩49,754 | ₩52,345 | +3.79% | 12.9만 |
|---|
| 2025.12.08 | ₩51,344 | ₩52,612 | ₩50,222 | ₩51,130 | -0.42% | 21.1만 |
|---|
| 2025.12.05 | ₩47,403 | ₩48,878 | ₩47,336 | ₩48,418 | +2.14% | 10.7만 |
|---|
| 2025.12.04 | ₩45,961 | ₩46,869 | ₩45,306 | ₩46,281 | +0.70% | 5.4만 |
|---|
| 2025.12.03 | ₩46,028 | ₩46,415 | ₩43,730 | ₩46,188 | +0.35% | 7.1만 |
|---|
| 2025.12.02 | ₩47,938 | ₩49,267 | ₩45,961 | ₩46,356 | -3.30% | 11.2만 |
|---|
| 2025.12.01 | ₩49,861 | ₩49,861 | ₩47,296 | ₩47,391 | -4.95% | 12.6만 |
|---|
| 2025.11.28 | ₩50,849 | ₩51,891 | ₩50,489 | ₩51,719 | +1.71% | 8.7만 |
|---|
| 2025.11.26 | ₩47,350 | ₩51,039 | ₩46,936 | ₩50,489 | +6.63% | 13.6만 |
|---|
| 2025.11.25 | ₩47,390 | ₩48,138 | ₩44,350 | ₩47,523 | +0.28% | 26.9만 |
|---|
| 2025.11.24 | ₩39,723 | ₩46,442 | ₩39,322 | ₩45,774 | +15.23% | 21.3만 |
|---|
| 2025.11.21 | ₩38,828 | ₩39,002 | ₩35,796 | ₩37,418 | -3.63% | 5.6만 |
|---|
| 2025.11.20 | ₩43,456 | ₩45,680 | ₩38,708 | ₩38,988 | -10.28% | 13만 |
|---|
| 2025.11.19 | ₩37,826 | ₩41,727 | ₩37,212 | ₩40,776 | +7.80% | 7.9만 |
|---|
| 2025.11.18 | ₩38,321 | ₩39,069 | ₩36,691 | ₩37,777 | -1.42% | 4.8만 |
|---|
| 2025.11.17 | ₩37,720 | ₩40,287 | ₩37,012 | ₩38,214 | +1.31% | 6.6만 |
|---|
| 2025.11.14 | ₩35,676 | ₩38,628 | ₩35,462 | ₩38,227 | +7.15% | 9.3만 |
|---|
| 2025.11.13 | ₩40,110 | ₩40,531 | ₩36,397 | ₩37,553 | -6.38% | 7.9만 |
|---|
| 2025.11.12 | ₩41,847 | ₩41,847 | ₩40,402 | ₩41,246 | -1.44% | 4.7만 |
|---|
| 2025.11.11 | ₩41,940 | ₩42,675 | ₩39,990 | ₩40,511 | -3.41% | 5.7만 |
|---|
| 2025.11.10 | ₩41,940 | ₩42,268 | ₩41,166 | ₩41,967 | +0.06% | 9.4만 |
|---|
| 2025.11.07 | ₩40,925 | ₩41,052 | ₩37,139 | ₩39,977 | -2.32% | 10.2만 |
|---|
| 2025.11.06 | ₩42,394 | ₩42,982 | ₩40,845 | ₩41,406 | -2.33% | 14.1만 |
|---|
| 2025.11.05 | ₩40,478 | ₩43,543 | ₩40,191 | ₩42,190 | +4.23% | 6.7만 |
|---|
| 2025.11.04 | ₩42,221 | ₩44,598 | ₩40,471 | ₩40,738 | -3.51% | 17만 |
|---|
| 2025.11.03 | ₩45,467 | ₩46,048 | ₩43,076 | ₩43,076 | -5.26% | 13.2만 |
|---|
| 2025.10.31 | ₩46,989 | ₩46,989 | ₩43,810 | ₩44,865 | -4.52% | 19.7만 |
|---|
| 2025.10.30 | ₩49,046 | ₩49,046 | ₩45,146 | ₩46,655 | -4.87% | 27.9만 |
|---|
| 2025.10.29 | ₩46,188 | ₩49,126 | ₩45,974 | ₩49,019 | +6.13% | 33.8만 |
|---|
| 2025.10.28 | ₩43,503 | ₩46,081 | ₩43,503 | ₩45,907 | +5.53% | 16.8만 |
|---|
| 2025.10.27 | ₩43,022 | ₩43,349 | ₩41,673 | ₩43,276 | +0.59% | 19.6만 |
|---|
| 2025.10.24 | ₩41,192 | ₩42,341 | ₩40,792 | ₩41,406 | +0.52% | 13.4만 |
|---|
| 2025.10.23 | ₩38,347 | ₩39,670 | ₩38,347 | ₩39,202 | +2.23% | 7.3만 |
|---|
| 2025.10.22 | ₩39,883 | ₩39,883 | ₩37,319 | ₩38,361 | -3.82% | 11.1만 |
|---|
| 2025.10.21 | ₩40,565 | ₩40,845 | ₩38,601 | ₩38,922 | -4.05% | 7.6만 |
|---|
| 2025.10.20 | ₩41,660 | ₩41,927 | ₩40,110 | ₩40,444 | -2.92% | 15만 |
|---|
| 2025.10.17 | ₩40,525 | ₩40,765 | ₩38,468 | ₩40,514 | -0.03% | 12.8만 |
|---|
| 2025.10.16 | ₩42,234 | ₩43,661 | ₩40,631 | ₩41,647 | -1.39% | 15.5만 |
|---|
| 2025.10.15 | ₩41,446 | ₩42,742 | ₩40,097 | ₩40,951 | -1.20% | 16.1만 |
|---|
| 2025.10.14 | ₩40,578 | ₩40,685 | ₩38,387 | ₩39,376 | -2.96% | 15.7만 |
|---|
| 2025.10.13 | ₩41,540 | ₩42,902 | ₩39,543 | ₩42,314 | +1.86% | 49.4만 |
|---|
| 2025.10.10 | ₩40,157 | ₩41,366 | ₩35,322 | ₩35,382 | -11.89% | 25.8만 |
|---|