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 | ₩31,699 | ₩31,712 | ₩30,815 | ₩30,903 | -2.51% | 17.4만 |
| 2026.10.08 | ₩32,475 | ₩33,051 | ₩30,214 | ₩30,642 | -5.64% | 49만 |
| 2026.10.07 | ₩32,716 | ₩33,693 | ₩32,356 | ₩33,559 | +2.58% | 35.3만 |
| 2026.10.06 | ₩31,993 | ₩34,369 | ₩31,512 | ₩33,559 | +4.89% | 72.3만 |
| 2026.10.05 | ₩30,361 | ₩31,445 | ₩30,234 | ₩31,311 | +3.13% | 22.7만 |
| 2026.10.02 | ₩29,110 | ₩30,348 | ₩28,762 | ₩30,053 | +3.24% | 38.7만 |
| 2026.10.01 | ₩29,652 | ₩29,926 | ₩28,100 | ₩28,181 | -4.96% | 29.4만 |
| 2026.09.30 | ₩30,388 | ₩30,441 | ₩29,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,451 |
| -3.08% |
| 17.1만 |
| 2026.09.29 | ₩30,321 | ₩31,231 | ₩29,973 | ₩30,134 | -0.62% | 36.1만 |
|---|
| 2026.09.28 | ₩29,799 | ₩30,241 | ₩28,842 | ₩29,210 | -1.98% | 20.2만 |
|---|
| 2026.09.25 | ₩29,799 | ₩30,000 | ₩29,224 | ₩29,772 | -0.09% | 16.8만 |
|---|
| 2026.09.24 | ₩29,250 | ₩29,572 | ₩28,795 | ₩29,407 | +0.54% | 21.5만 |
|---|
| 2026.09.23 | ₩31,525 | ₩31,552 | ₩30,040 | ₩30,214 | -4.16% | 36만 |
|---|
| 2026.09.22 | ₩31,545 | ₩32,167 | ₩30,956 | ₩31,900 | +1.12% | 37.3만 |
|---|
| 2026.09.21 | ₩30,950 | ₩31,739 | ₩30,040 | ₩31,588 | +2.06% | 66.4만 |
|---|
| 2026.09.18 | ₩29,692 | ₩31,512 | ₩29,612 | ₩30,481 | +2.66% | 50.4만 |
|---|
| 2026.09.17 | ₩28,769 | ₩29,465 | ₩28,568 | ₩28,929 | +0.56% | 51.5만 |
|---|
| 2026.09.16 | ₩28,180 | ₩28,367 | ₩27,069 | ₩27,602 | -2.05% | 23.9만 |
|---|
| 2026.09.15 | ₩28,889 | ₩28,916 | ₩27,404 | ₩27,645 | -4.31% | 24.1만 |
|---|
| 2026.09.14 | ₩29,264 | ₩29,438 | ₩28,407 | ₩28,581 | -2.33% | 40.7만 |
|---|
| 2026.09.11 | ₩32,020 | ₩32,315 | ₩31,472 | ₩31,472 | -1.71% | 26만 |
|---|
| 2026.09.10 | ₩31,151 | ₩32,141 | ₩30,896 | ₩31,351 | +0.64% | 15.9만 |
|---|
| 2026.09.09 | ₩32,462 | ₩32,462 | ₩31,124 | ₩31,993 | -1.44% | 30.1만 |
|---|
| 2026.09.08 | ₩31,886 | ₩33,479 | ₩31,793 | ₩32,796 | +2.85% | 61.2만 |
|---|
| 2026.09.04 | ₩31,284 | ₩31,284 | ₩30,261 | ₩30,963 | -1.03% | 56.8만 |
|---|
| 2026.09.03 | ₩29,853 | ₩31,298 | ₩28,260 | ₩30,856 | +3.36% | 170.4만 |
|---|
| 2026.09.02 | ₩32,877 | ₩33,345 | ₩32,274 | ₩32,783 | -0.28% | 125.9만 |
|---|
| 2026.09.01 | ₩32,094 | ₩33,398 | ₩31,793 | ₩33,091 | +3.11% | 27.9만 |
|---|
| 2026.08.31 | ₩33,198 | ₩33,673 | ₩32,582 | ₩33,372 | +0.52% | 35.6만 |
|---|
| 2026.08.28 | ₩33,813 | ₩34,389 | ₩32,382 | ₩32,957 | -2.53% | 15.2만 |
|---|
| 2026.08.27 | ₩31,712 | ₩33,492 | ₩31,712 | ₩33,440 | +5.45% | 36.8만 |
|---|
| 2026.08.26 | ₩31,003 | ₩31,324 | ₩29,839 | ₩30,742 | -0.84% | 27.1만 |
|---|
| 2026.08.25 | ₩31,806 | ₩32,020 | ₩30,736 | ₩30,975 | -2.61% | 18.7만 |
|---|
| 2026.08.24 | ₩32,529 | ₩32,609 | ₩31,365 | ₩31,385 | -3.52% | 15.3만 |
|---|
| 2026.08.21 | ₩33,412 | ₩34,262 | ₩32,502 | ₩33,051 | -1.08% | 15.3만 |
|---|
| 2026.08.20 | ₩32,475 | ₩32,877 | ₩32,074 | ₩32,435 | -0.12% | 17만 |
|---|
| 2026.08.19 | ₩33,960 | ₩34,064 | ₩31,224 | ₩32,060 | -5.59% | 43.9만 |
|---|
| 2026.08.18 | ₩36,262 | ₩36,282 | ₩34,817 | ₩35,200 | -2.93% | 16.4만 |
|---|
| 2026.08.17 | ₩38,584 | ₩39,072 | ₩37,640 | ₩37,799 | -2.03% | 34.4만 |
|---|
| 2026.08.14 | ₩41,889 | ₩41,889 | ₩37,038 | ₩37,775 | -9.82% | 46.9만 |
|---|
| 2026.08.13 | ₩42,658 | ₩44,438 | ₩42,444 | ₩43,046 | +0.91% | 8.5만 |
|---|
| 2026.08.12 | ₩44,612 | ₩44,765 | ₩42,390 | ₩42,627 | -4.45% | 7.8만 |
|---|
| 2026.08.11 | ₩44,893 | ₩44,893 | ₩42,150 | ₩42,678 | -4.93% | 6.9만 |
|---|
| 2026.08.10 | ₩45,267 | ₩46,177 | ₩43,747 | ₩44,060 | -2.67% | 9.7만 |
|---|
| 2026.08.07 | ₩45,361 | ₩45,736 | ₩44,004 | ₩45,120 | -0.53% | 10.4만 |
|---|
| 2026.08.06 | ₩43,595 | ₩45,160 | ₩41,848 | ₩43,715 | +0.28% | 13.1만 |
|---|
| 2026.08.05 | ₩44,103 | ₩44,959 | ₩43,046 | ₩43,512 | -1.34% | 15.9만 |
|---|
| 2026.08.04 | ₩40,142 | ₩44,016 | ₩40,102 | ₩43,300 | +7.87% | 32.7만 |
|---|
| 2026.08.03 | ₩36,570 | ₩38,249 | ₩34,870 | ₩38,233 | +4.55% | 14.4만 |
|---|
| 2026.07.31 | ₩38,483 | ₩39,701 | ₩35,968 | ₩37,865 | -1.61% | 11.8만 |
|---|
| 2026.07.30 | ₩35,941 | ₩37,506 | ₩35,566 | ₩37,466 | +4.24% | 12.3만 |
|---|
| 2026.07.29 | ₩36,208 | ₩36,958 | ₩34,134 | ₩34,161 | -5.65% | 9.9만 |
|---|
| 2026.07.28 | ₩35,044 | ₩37,145 | ₩34,482 | ₩36,128 | +3.09% | 13만 |
|---|
| 2026.07.27 | ₩37,627 | ₩37,627 | ₩34,924 | ₩36,757 | -2.31% | 15.6만 |
|---|
| 2026.07.24 | ₩37,761 | ₩37,761 | ₩35,887 | ₩36,357 | -3.72% | 9.6만 |
|---|
| 2026.07.23 | ₩38,202 | ₩39,607 | ₩37,613 | ₩38,554 | +0.92% | 10.6만 |
|---|
| 2026.07.22 | ₩36,208 | ₩39,781 | ₩36,208 | ₩39,420 | +8.87% | 19.3만 |
|---|
| 2026.07.21 | ₩38,082 | ₩38,216 | ₩36,115 | ₩37,480 | -1.58% | 15.2만 |
|---|
| 2026.07.20 | ₩35,861 | ₩36,864 | ₩35,633 | ₩35,855 | -0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩33,532 | ₩35,787 | ₩32,248 | ₩34,723 | +3.55% | 15.4만 |
|---|
| 2026.07.16 | ₩37,319 | ₩37,600 | ₩34,870 | ₩35,368 | -5.23% | 19.2만 |
|---|
| 2026.07.15 | ₩39,487 | ₩40,142 | ₩37,801 | ₩39,246 | -0.61% | 10.6만 |
|---|
| 2026.07.14 | ₩39,534 | ₩39,794 | ₩37,547 | ₩38,269 | -3.20% | 13.7만 |
|---|
| 2026.07.13 | ₩39,299 | ₩39,627 | ₩37,185 | ₩37,319 | -5.04% | 13.5만 |
|---|
| 2026.07.10 | ₩40,316 | ₩41,012 | ₩39,741 | ₩40,477 | +0.40% | 11.6만 |
|---|
| 2026.07.09 | ₩40,691 | ₩41,989 | ₩38,216 | ₩40,745 | +0.13% | 38.7만 |
|---|
| 2026.07.08 | ₩36,142 | ₩39,567 | ₩36,128 | ₩38,336 | +6.07% | 51.4만 |
|---|
| 2026.07.07 | ₩34,201 | ₩35,312 | ₩33,372 | ₩34,964 | +2.23% | 26.5만 |
|---|
| 2026.07.06 | ₩35,352 | ₩37,239 | ₩35,098 | ₩35,612 | +0.73% | 29.2만 |
|---|
| 2026.07.02 | ₩34,121 | ₩35,700 | ₩32,408 | ₩33,111 | -2.96% | 27.7만 |
|---|
| 2026.07.01 | ₩35,272 | ₩35,727 | ₩34,656 | ₩34,929 | -0.97% | 20.8만 |
|---|
| 2026.06.30 | ₩36,115 | ₩36,864 | ₩35,419 | ₩36,568 | +1.26% | 17만 |
|---|
| 2026.06.29 | ₩35,794 | ₩36,142 | ₩33,305 | ₩35,530 | -0.74% | 19.5만 |
|---|
| 2026.06.26 | ₩35,218 | ₩35,787 | ₩33,960 | ₩33,987 | -3.50% | 36.8만 |
|---|
| 2026.06.25 | ₩38,523 | ₩38,711 | ₩35,688 | ₩36,877 | -4.27% | 28만 |
|---|
| 2026.06.24 | ₩38,149 | ₩38,831 | ₩36,596 | ₩37,373 | -2.03% | 64.7만 |
|---|
| 2026.06.23 | ₩36,556 | ₩39,259 | ₩36,465 | ₩37,266 | +1.94% | 33.9만 |
|---|
| 2026.06.22 | ₩43,969 | ₩44,237 | ₩39,594 | ₩39,594 | -9.95% | 46만 |
|---|
| 2026.06.18 | ₩43,126 | ₩43,769 | ₩42,310 | ₩43,394 | +0.62% | 49.4만 |
|---|
| 2026.06.17 | ₩38,925 | ₩41,300 | ₩37,975 | ₩39,741 | +2.10% | 78.4만 |
|---|
| 2026.06.16 | ₩39,326 | ₩39,674 | ₩36,681 | ₩36,730 | -6.60% | 68.4만 |
|---|
| 2026.06.15 | ₩40,557 | ₩40,557 | ₩39,231 | ₩40,223 | -0.82% | 47.3만 |
|---|
| 2026.06.12 | ₩38,162 | ₩38,376 | ₩36,888 | ₩37,868 | -0.77% | 21.5만 |
|---|
| 2026.06.11 | ₩36,315 | ₩40,490 | ₩36,101 | ₩38,430 | +5.82% | 40.9만 |
|---|
| 2026.06.10 | ₩37,787 | ₩38,510 | ₩34,750 | ₩35,927 | -4.92% | 56.7만 |
|---|
| 2026.06.09 | ₩42,150 | ₩43,427 | ₩35,673 | ₩40,102 | -4.86% | 50.6만 |
|---|
| 2026.06.08 | ₩42,337 | ₩42,337 | ₩40,116 | ₩41,079 | -2.97% | 47.1만 |
|---|
| 2026.06.05 | ₩43,956 | ₩44,357 | ₩38,952 | ₩38,952 | -11.39% | 110.8만 |
|---|
| 2026.06.04 | ₩43,762 | ₩48,238 | ₩42,257 | ₩46,338 | +5.89% | 245.2만 |
|---|
| 2026.06.03 | ₩66,155 | ₩66,155 | ₩60,414 | ₩62,047 | -6.21% | 158.5만 |
|---|
| 2026.06.02 | ₩63,840 | ₩64,094 | ₩60,040 | ₩62,595 | -1.95% | 76만 |
|---|
| 2026.06.01 | ₩54,888 | ₩58,608 | ₩52,975 | ₩57,297 | +4.39% | 44.8만 |
|---|
| 2026.05.29 | ₩51,061 | ₩54,500 | ₩50,640 | ₩54,112 | +5.97% | 36.2만 |
|---|
| 2026.05.28 | ₩48,452 | ₩50,071 | ₩46,767 | ₩49,358 | +1.87% | 12.4만 |
|---|
| 2026.05.27 | ₩49,268 | ₩50,834 | ₩47,141 | ₩48,215 | -2.14% | 14.6만 |
|---|
| 2026.05.26 | ₩47,796 | ₩51,342 | ₩47,368 | ₩48,331 | +1.12% | 16.3만 |
|---|
| 2026.05.22 | ₩47,462 | ₩47,930 | ₩45,796 | ₩46,579 | -1.86% | 7.2만 |
|---|
| 2026.05.21 | ₩46,819 | ₩48,467 | ₩45,896 | ₩46,763 | -0.12% | 11만 |
|---|
| 2026.05.20 | ₩46,485 | ₩48,840 | ₩46,298 | ₩47,609 | +2.42% | 8.5만 |
|---|
| 2026.05.19 | ₩45,709 | ₩47,448 | ₩44,921 | ₩46,097 | +0.85% | 8.7만 |
|---|
| 2026.05.18 | ₩48,465 | ₩48,525 | ₩46,779 | ₩48,184 | -0.58% | 18.6만 |
|---|
| 2026.05.15 | ₩50,901 | ₩50,901 | ₩48,572 | ₩49,281 | -3.18% | 10.5만 |
|---|
| 2026.05.14 | ₩47,448 | ₩53,430 | ₩47,448 | ₩52,934 | +11.56% | 21.2만 |
|---|
| 2026.05.13 | ₩47,368 | ₩47,957 | ₩45,013 | ₩47,596 | +0.48% | 9.8만 |
|---|
| 2026.05.12 | ₩48,265 | ₩50,593 | ₩45,836 | ₩48,171 | -0.19% | 17.6만 |
|---|
| 2026.05.11 | ₩50,098 | ₩51,582 | ₩49,643 | ₩50,325 | +0.45% | 9만 |
|---|
| 2026.05.08 | ₩48,693 | ₩51,931 | ₩47,234 | ₩50,807 | +4.34% | 18.5만 |
|---|
| 2026.05.07 | ₩48,666 | ₩50,058 | ₩45,495 | ₩46,833 | -3.77% | 13.6만 |
|---|
| 2026.05.06 | ₩52,245 | ₩52,734 | ₩48,171 | ₩49,803 | -4.67% | 33.2만 |
|---|
| 2026.05.05 | ₩48,893 | ₩51,540 | ₩48,733 | ₩50,446 | +3.17% | 11.1만 |
|---|
| 2026.05.04 | ₩48,385 | ₩49,449 | ₩46,498 | ₩47,850 | -1.11% | 7.7만 |
|---|
| 2026.05.01 | ₩47,596 | ₩49,467 | ₩47,542 | ₩48,960 | +2.87% | 7.4만 |
|---|
| 2026.04.30 | ₩47,703 | ₩48,318 | ₩45,468 | ₩48,144 | +0.93% | 14.7만 |
|---|
| 2026.04.29 | ₩45,200 | ₩45,508 | ₩43,637 | ₩45,508 | +0.68% | 8.3만 |
|---|
| 2026.04.28 | ₩44,431 | ₩45,655 | ₩43,066 | ₩44,224 | -0.47% | 11.9만 |
|---|
| 2026.04.27 | ₩49,188 | ₩49,496 | ₩47,810 | ₩48,546 | -1.31% | 7.7만 |
|---|
| 2026.04.24 | ₩50,352 | ₩50,352 | ₩46,445 | ₩49,522 | -1.65% | 21.7만 |
|---|
| 2026.04.23 | ₩49,663 | ₩51,224 | ₩48,532 | ₩49,014 | -1.31% | 14.1만 |
|---|
| 2026.04.22 | ₩46,204 | ₩49,743 | ₩45,736 | ₩49,670 | +7.50% | 15.8만 |
|---|
| 2026.04.21 | ₩44,491 | ₩45,414 | ₩43,434 | ₩45,080 | +1.32% | 7.6만 |
|---|
| 2026.04.20 | ₩45,829 | ₩45,829 | ₩43,762 | ₩44,531 | -2.83% | 13.1만 |
|---|
| 2026.04.17 | ₩44,852 | ₩46,191 | ₩44,819 | ₩46,191 | +2.98% | 10.7만 |
|---|
| 2026.04.16 | ₩43,555 | ₩44,585 | ₩43,233 | ₩44,344 | +1.81% | 12.6만 |
|---|
| 2026.04.15 | ₩42,671 | ₩44,076 | ₩41,768 | ₩44,050 | +3.23% | 32.4만 |
|---|
| 2026.04.14 | ₩40,169 | ₩40,872 | ₩39,754 | ₩40,611 | +1.10% | 16만 |
|---|
| 2026.04.13 | ₩38,323 | ₩40,664 | ₩38,323 | ₩40,423 | +5.48% | 15.7만 |
|---|
| 2026.04.10 | ₩36,730 | ₩39,687 | ₩36,730 | ₩38,697 | +5.36% | 21.4만 |
|---|
| 2026.04.09 | ₩34,924 | ₩36,128 | ₩34,790 | ₩35,406 | +1.38% | 17.3만 |
|---|
| 2026.04.08 | ₩34,750 | ₩35,325 | ₩33,184 | ₩34,509 | -0.69% | 17만 |
|---|
| 2026.04.07 | ₩30,374 | ₩31,485 | ₩29,344 | ₩31,405 | +3.39% | 26.8만 |
|---|
| 2026.04.06 | ₩28,033 | ₩28,167 | ₩27,330 | ₩27,985 | -0.17% | 8.6만 |
|---|
| 2026.04.02 | ₩26,293 | ₩28,006 | ₩25,852 | ₩28,006 | +6.51% | 6.5만 |
|---|
| 2026.04.01 | ₩27,939 | ₩28,247 | ₩27,364 | ₩27,871 | -0.24% | 9만 |
|---|
| 2026.03.31 | ₩25,464 | ₩27,297 | ₩25,169 | ₩27,190 | +6.78% | 11.7만 |
|---|
| 2026.03.30 | ₩25,812 | ₩26,226 | ₩23,911 | ₩24,527 | -4.98% | 13.7만 |
|---|
| 2026.03.27 | ₩26,869 | ₩26,936 | ₩25,490 | ₩25,798 | -3.98% | 10.3만 |
|---|
| 2026.03.26 | ₩28,126 | ₩28,635 | ₩27,364 | ₩27,364 | -2.71% | 11.4만 |
|---|
| 2026.03.25 | ₩29,893 | ₩29,973 | ₩28,688 | ₩29,063 | -2.78% | 10만 |
|---|
| 2026.03.24 | ₩29,438 | ₩29,973 | ₩28,354 | ₩29,023 | -1.41% | 8.3만 |
|---|
| 2026.03.23 | ₩28,769 | ₩30,441 | ₩28,729 | ₩29,759 | +3.44% | 14.7만 |
|---|
| 2026.03.20 | ₩29,090 | ₩29,505 | ₩27,424 | ₩27,591 | -5.15% | 13.7만 |
|---|
| 2026.03.19 | ₩27,993 | ₩29,807 | ₩27,203 | ₩29,237 | +4.45% | 13.2만 |
|---|
| 2026.03.18 | ₩29,505 | ₩30,267 | ₩28,528 | ₩28,635 | -2.95% | 13만 |
|---|
| 2026.03.17 | ₩30,241 | ₩30,609 | ₩28,836 | ₩29,572 | -2.21% | 11.8만 |
|---|
| 2026.03.16 | ₩30,455 | ₩31,043 | ₩29,411 | ₩30,227 | -0.75% | 10.9만 |
|---|
| 2026.03.13 | ₩32,636 | ₩32,803 | ₩29,652 | ₩29,759 | -8.82% | 17.7만 |
|---|
| 2026.03.12 | ₩32,596 | ₩32,988 | ₩31,712 | ₩32,415 | -0.55% | 12.4만 |
|---|
| 2026.03.11 | ₩33,720 | ₩34,355 | ₩32,944 | ₩33,492 | -0.67% | 12만 |
|---|
| 2026.03.10 | ₩34,991 | ₩35,794 | ₩33,452 | ₩33,706 | -3.67% | 18.1만 |
|---|
| 2026.03.09 | ₩30,803 | ₩34,882 | ₩30,401 | ₩34,362 | +11.56% | 28.5만 |
|---|
| 2026.03.06 | ₩31,030 | ₩33,947 | ₩31,030 | ₩31,458 | +1.38% | 57.7만 |
|---|
| 2026.03.05 | ₩31,358 | ₩32,580 | ₩30,214 | ₩31,953 | +1.90% | 72.6만 |
|---|
| 2026.03.04 | ₩28,996 | ₩30,093 | ₩28,193 | ₩29,237 | +0.83% | 66.5만 |
|---|
| 2026.03.03 | ₩27,993 | ₩28,821 | ₩27,370 | ₩28,488 | +1.77% | 16만 |
|---|
| 2026.03.02 | ₩27,444 | ₩29,612 | ₩27,364 | ₩29,398 | +7.12% | 15.5만 |
|---|
| 2026.02.27 | ₩27,845 | ₩29,679 | ₩27,832 | ₩29,572 | +6.20% | 13.4만 |
|---|
| 2026.02.26 | ₩31,003 | ₩31,003 | ₩27,431 | ₩30,053 | -3.06% | 42.2만 |
|---|
| 2026.02.25 | ₩32,114 | ₩32,729 | ₩31,686 | ₩32,114 | 0.00% | 12.2만 |
|---|
| 2026.02.24 | ₩30,308 | ₩31,324 | ₩28,742 | ₩30,749 | +1.46% | 13.7만 |
|---|
| 2026.02.23 | ₩32,047 | ₩33,091 | ₩30,870 | ₩31,712 | -1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩32,101 | ₩33,626 | ₩31,967 | ₩32,208 | +0.33% | 9.5만 |
|---|
| 2026.02.19 | ₩32,194 | ₩33,285 | ₩31,686 | ₩32,515 | +1.00% | 7.6만 |
|---|
| 2026.02.18 | ₩31,739 | ₩33,187 | ₩31,445 | ₩32,368 | +1.98% | 11만 |
|---|
| 2026.02.17 | ₩29,839 | ₩32,823 | ₩29,170 | ₩32,261 | +8.12% | 21.6만 |
|---|
| 2026.02.13 | ₩31,753 | ₩32,596 | ₩30,776 | ₩30,843 | -2.87% | 13.3만 |
|---|
| 2026.02.12 | ₩34,636 | ₩34,951 | ₩31,733 | ₩32,060 | -7.44% | 13.8만 |
|---|
| 2026.02.11 | ₩35,111 | ₩35,111 | ₩32,609 | ₩34,322 | -2.25% | 17.1만 |
|---|
| 2026.02.10 | ₩35,272 | ₩35,392 | ₩33,827 | ₩33,934 | -3.79% | 13.5만 |
|---|
| 2026.02.09 | ₩32,074 | ₩36,208 | ₩32,074 | ₩34,589 | +7.84% | 23.5만 |
|---|
| 2026.02.06 | ₩30,040 | ₩32,850 | ₩29,505 | ₩32,462 | +8.06% | 27.9만 |
|---|
| 2026.02.05 | ₩28,996 | ₩31,338 | ₩27,832 | ₩28,448 | -1.89% | 25.8만 |
|---|
| 2026.02.04 | ₩30,000 | ₩30,027 | ₩25,651 | ₩27,926 | -6.91% | 34.5만 |
|---|
| 2026.02.03 | ₩33,452 | ₩33,960 | ₩28,086 | ₩30,348 | -9.28% | 35.1만 |
|---|
| 2026.02.02 | ₩31,485 | ₩33,358 | ₩31,485 | ₩32,475 | +3.14% | 15.6만 |
|---|
| 2026.01.30 | ₩32,596 | ₩33,787 | ₩31,993 | ₩32,542 | -0.16% | 17.4만 |
|---|
| 2026.01.29 | ₩32,823 | ₩33,385 | ₩30,374 | ₩32,435 | -1.18% | 21.1만 |
|---|
| 2026.01.28 | ₩33,894 | ₩34,228 | ₩31,672 | ₩32,903 | -2.92% | 35만 |
|---|
| 2026.01.27 | ₩32,234 | ₩33,142 | ₩31,779 | ₩32,863 | +1.95% | 22.9만 |
|---|
| 2026.01.26 | ₩30,388 | ₩32,054 | ₩30,254 | ₩31,358 | +3.19% | 29.1만 |
|---|
| 2026.01.23 | ₩30,214 | ₩30,776 | ₩29,331 | ₩30,455 | +0.80% | 25.5만 |
|---|
| 2026.01.22 | ₩33,419 | ₩33,773 | ₩31,431 | ₩31,552 | -5.59% | 24.7만 |
|---|
| 2026.01.21 | ₩33,599 | ₩33,599 | ₩31,271 | ₩32,208 | -4.14% | 38.3만 |
|---|
| 2026.01.20 | ₩35,192 | ₩35,446 | ₩32,796 | ₩33,010 | -6.20% | 29.2만 |
|---|
| 2026.01.16 | ₩35,459 | ₩37,466 | ₩35,459 | ₩36,931 | +4.15% | 15.7만 |
|---|
| 2026.01.15 | ₩36,463 | ₩36,530 | ₩34,971 | ₩35,232 | -3.38% | 20.8만 |
|---|
| 2026.01.14 | ₩36,570 | ₩36,770 | ₩33,506 | ₩34,696 | -5.12% | 34.7만 |
|---|
| 2026.01.13 | ₩37,399 | ₩38,737 | ₩37,038 | ₩37,680 | +0.75% | 12.7만 |
|---|
| 2026.01.12 | ₩34,937 | ₩37,556 | ₩34,924 | ₩37,252 | +6.63% | 17.4만 |
|---|
| 2026.01.09 | ₩34,469 | ₩36,166 | ₩33,465 | ₩35,727 | +3.65% | 18.5만 |
|---|
| 2026.01.08 | ₩34,844 | ₩34,937 | ₩32,917 | ₩33,305 | -4.42% | 29.5만 |
|---|
| 2026.01.07 | ₩35,205 | ₩36,837 | ₩34,150 | ₩35,593 | +1.10% | 16.6만 |
|---|
| 2026.01.06 | ₩35,499 | ₩36,704 | ₩34,522 | ₩35,633 | +0.38% | 33.7만 |
|---|
| 2026.01.05 | ₩38,028 | ₩38,028 | ₩34,201 | ₩35,593 | -6.40% | 34.4만 |
|---|
| 2026.01.02 | ₩37,533 | ₩39,146 | ₩36,075 | ₩36,489 | -2.78% | 41만 |
|---|
| 2025.12.31 | ₩36,864 | ₩37,011 | ₩36,168 | ₩36,249 | -1.67% | 12.5만 |
|---|
| 2025.12.30 | ₩36,971 | ₩37,567 | ₩36,944 | ₩37,065 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩37,506 | ₩37,921 | ₩36,757 | ₩37,761 | +0.68% | 10.4만 |
|---|
| 2025.12.26 | ₩38,109 | ₩38,590 | ₩37,466 | ₩38,403 | +0.77% | 17.3만 |
|---|
| 2025.12.24 | ₩38,109 | ₩38,527 | ₩37,346 | ₩37,921 | -0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩36,061 | ₩37,948 | ₩35,566 | ₩37,841 | +4.94% | 30.3만 |
|---|
| 2025.12.22 | ₩37,051 | ₩37,072 | ₩35,307 | ₩36,115 | -2.53% | 41.7만 |
|---|
| 2025.12.19 | ₩34,349 | ₩35,901 | ₩34,255 | ₩35,820 | +4.29% | 43만 |
|---|
| 2025.12.18 | ₩34,790 | ₩34,857 | ₩32,467 | ₩33,693 | -3.15% | 66.6만 |
|---|
| 2025.12.17 | ₩37,332 | ₩37,332 | ₩31,993 | ₩32,970 | -11.68% | 75.2만 |
|---|
| 2025.12.16 | ₩35,004 | ₩37,466 | ₩34,924 | ₩36,128 | +3.21% | 44.3만 |
|---|
| 2025.12.15 | ₩40,832 | ₩40,892 | ₩35,459 | ₩35,914 | -12.04% | 76.8만 |
|---|
| 2025.12.12 | ₩45,682 | ₩45,762 | ₩39,299 | ₩40,410 | -11.54% | 133.3만 |
|---|
| 2025.12.11 | ₩51,984 | ₩53,122 | ₩49,295 | ₩52,680 | +1.34% | 62.9만 |
|---|
| 2025.12.10 | ₩51,255 | ₩54,500 | ₩50,874 | ₩54,232 | +5.81% | 13만 |
|---|
| 2025.12.09 | ₩50,526 | ₩52,600 | ₩49,843 | ₩52,439 | +3.79% | 12.9만 |
|---|
| 2025.12.08 | ₩51,436 | ₩52,707 | ₩50,312 | ₩51,222 | -0.42% | 21.1만 |
|---|
| 2025.12.05 | ₩47,488 | ₩48,966 | ₩47,422 | ₩48,505 | +2.14% | 10.7만 |
|---|
| 2025.12.04 | ₩46,043 | ₩46,953 | ₩45,388 | ₩46,364 | +0.70% | 5.4만 |
|---|
| 2025.12.03 | ₩46,110 | ₩46,498 | ₩43,809 | ₩46,271 | +0.35% | 7.1만 |
|---|
| 2025.12.02 | ₩48,024 | ₩49,355 | ₩46,043 | ₩46,439 | -3.30% | 11.2만 |
|---|
| 2025.12.01 | ₩49,951 | ₩49,951 | ₩47,381 | ₩47,476 | -4.95% | 12.6만 |
|---|
| 2025.11.28 | ₩50,941 | ₩51,984 | ₩50,579 | ₩51,812 | +1.71% | 8.7만 |
|---|
| 2025.11.26 | ₩47,435 | ₩51,131 | ₩47,020 | ₩50,579 | +6.63% | 13.6만 |
|---|
| 2025.11.25 | ₩47,475 | ₩48,224 | ₩44,430 | ₩47,609 | +0.28% | 26.9만 |
|---|
| 2025.11.24 | ₩39,794 | ₩46,525 | ₩39,393 | ₩45,856 | +15.23% | 21.3만 |
|---|
| 2025.11.21 | ₩38,898 | ₩39,072 | ₩35,861 | ₩37,485 | -3.63% | 5.6만 |
|---|
| 2025.11.20 | ₩43,534 | ₩45,762 | ₩38,778 | ₩39,059 | -10.28% | 13만 |
|---|
| 2025.11.19 | ₩37,894 | ₩41,802 | ₩37,279 | ₩40,849 | +7.80% | 7.9만 |
|---|
| 2025.11.18 | ₩38,390 | ₩39,139 | ₩36,757 | ₩37,845 | -1.42% | 4.8만 |
|---|
| 2025.11.17 | ₩37,787 | ₩40,359 | ₩37,078 | ₩38,282 | +1.31% | 6.6만 |
|---|
| 2025.11.14 | ₩35,740 | ₩38,697 | ₩35,526 | ₩38,296 | +7.15% | 9.3만 |
|---|
| 2025.11.13 | ₩40,183 | ₩40,604 | ₩36,463 | ₩37,620 | -6.38% | 7.9만 |
|---|
| 2025.11.12 | ₩41,922 | ₩41,922 | ₩40,474 | ₩41,320 | -1.44% | 4.7만 |
|---|
| 2025.11.11 | ₩42,016 | ₩42,752 | ₩40,062 | ₩40,584 | -3.41% | 5.7만 |
|---|
| 2025.11.10 | ₩42,016 | ₩42,344 | ₩41,240 | ₩42,042 | +0.06% | 9.4만 |
|---|
| 2025.11.07 | ₩40,999 | ₩41,126 | ₩37,205 | ₩40,049 | -2.32% | 10.2만 |
|---|
| 2025.11.06 | ₩42,471 | ₩43,059 | ₩40,918 | ₩41,480 | -2.33% | 14.1만 |
|---|
| 2025.11.05 | ₩40,551 | ₩43,621 | ₩40,263 | ₩42,266 | +4.23% | 6.7만 |
|---|
| 2025.11.04 | ₩42,297 | ₩44,678 | ₩40,544 | ₩40,811 | -3.51% | 17만 |
|---|
| 2025.11.03 | ₩45,548 | ₩46,130 | ₩43,153 | ₩43,153 | -5.26% | 13.2만 |
|---|
| 2025.10.31 | ₩47,074 | ₩47,074 | ₩43,889 | ₩44,946 | -4.52% | 19.7만 |
|---|
| 2025.10.30 | ₩49,134 | ₩49,134 | ₩45,227 | ₩46,739 | -4.87% | 27.9만 |
|---|
| 2025.10.29 | ₩46,271 | ₩49,215 | ₩46,057 | ₩49,108 | +6.13% | 33.8만 |
|---|
| 2025.10.28 | ₩43,581 | ₩46,164 | ₩43,581 | ₩45,990 | +5.53% | 16.8만 |
|---|
| 2025.10.27 | ₩43,100 | ₩43,427 | ₩41,748 | ₩43,354 | +0.59% | 19.6만 |
|---|
| 2025.10.24 | ₩41,266 | ₩42,417 | ₩40,865 | ₩41,480 | +0.52% | 13.4만 |
|---|
| 2025.10.23 | ₩38,416 | ₩39,741 | ₩38,416 | ₩39,273 | +2.23% | 7.3만 |
|---|
| 2025.10.22 | ₩39,955 | ₩39,955 | ₩37,386 | ₩38,430 | -3.82% | 11.1만 |
|---|
| 2025.10.21 | ₩40,637 | ₩40,918 | ₩38,671 | ₩38,992 | -4.05% | 7.6만 |
|---|
| 2025.10.20 | ₩41,735 | ₩42,002 | ₩40,183 | ₩40,517 | -2.92% | 15만 |
|---|
| 2025.10.17 | ₩40,597 | ₩40,838 | ₩38,537 | ₩40,587 | -0.03% | 12.8만 |
|---|
| 2025.10.16 | ₩42,310 | ₩43,739 | ₩40,704 | ₩41,721 | -1.39% | 15.5만 |
|---|
| 2025.10.15 | ₩41,521 | ₩42,819 | ₩40,169 | ₩41,024 | -1.20% | 16.1만 |
|---|
| 2025.10.14 | ₩40,651 | ₩40,758 | ₩38,456 | ₩39,447 | -2.96% | 15.7만 |
|---|
| 2025.10.13 | ₩41,614 | ₩42,979 | ₩39,614 | ₩42,390 | +1.86% | 49.4만 |
|---|
| 2025.10.10 | ₩40,229 | ₩41,440 | ₩35,386 | ₩35,446 | -11.89% | 25.8만 |
|---|