시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long COIN Daily ETF 과거 주가
Leverage Shares 2X Long COIN Daily ETF · COIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long COIN Daily ETF · COIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,539 | ₩7,142 | ₩6,338 | ₩6,968 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,566 | ₩6,834 | ₩6,338 | ₩6,365 | -3.06% | 15.6만 |
| 2026.10.07 | ₩7,008 | ₩7,035 | ₩6,734 | ₩6,848 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,611 | ₩7,993 | ₩7,370 | ₩7,418 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,585 | ₩7,906 | ₩7,330 | ₩7,631 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,241 | ₩8,643 | ₩7,062 | ₩7,156 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,504 | ₩7,973 | ₩7,464 | ₩7,752 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,362 | ₩8,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,531 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,442 | ₩8,442 | ₩7,692 | ₩7,826 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,348 | ₩8,502 | ₩7,946 | ₩7,978 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,623 | ₩8,623 | ₩8,054 | ₩8,271 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,402 | ₩8,911 | ₩8,143 | ₩8,627 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,536 | ₩9,097 | ₩8,362 | ₩8,543 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,670 | ₩8,965 | ₩8,523 | ₩8,816 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,179 | ₩9,394 | ₩8,777 | ₩8,804 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,982 | ₩8,348 | ₩6,982 | ₩8,229 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,419 | ₩6,693 | ₩6,104 | ₩6,687 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,620 | ₩6,646 | ₩5,782 | ₩6,003 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,585 | ₩7,585 | ₩6,298 | ₩6,593 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,464 | ₩8,389 | ₩7,384 | ₩8,249 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,861 | ₩7,504 | ₩6,821 | ₩6,964 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,673 | ₩6,888 | ₩6,620 | ₩6,754 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,745 | ₩7,745 | ₩6,941 | ₩6,953 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,451 | ₩7,544 | ₩7,250 | ₩7,303 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,772 | ₩8,146 | ₩7,625 | ₩7,768 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,564 | ₩8,737 | ₩7,564 | ₩8,501 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,982 | ₩7,341 | ₩6,848 | ₩7,070 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,678 | ₩7,812 | ₩7,102 | ₩7,217 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,370 | ₩8,348 | ₩7,330 | ₩8,233 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,134 | ₩8,255 | ₩7,243 | ₩7,438 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,777 | ₩7,732 | ₩8,513 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,786 | ₩8,027 | ₩7,571 | ₩7,780 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,276 | ₩8,402 | ₩7,215 | ₩8,232 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,469 | ₩8,657 | ₩7,531 | ₩7,595 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,772 | ₩8,583 | ₩7,638 | ₩8,232 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,129 | ₩7,236 | ₩6,633 | ₩7,047 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,293 | ₩6,526 | ₩5,293 | ₩6,135 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,306 | ₩5,454 | ₩5,159 | ₩5,167 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,320 | ₩5,574 | ₩5,265 | ₩5,473 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,561 | ₩5,615 | ₩5,293 | ₩5,333 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,588 | ₩5,775 | ₩5,246 | ₩5,749 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,534 | ₩5,534 | ₩5,293 | ₩5,395 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,427 | ₩5,668 | ₩5,213 | ₩5,367 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,762 | ₩5,762 | ₩5,333 | ₩5,373 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,360 | ₩5,829 | ₩5,186 | ₩5,749 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,293 | ₩5,521 | ₩5,159 | ₩5,178 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,601 | ₩5,762 | ₩5,360 | ₩5,507 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,347 | ₩5,708 | ₩5,213 | ₩5,601 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,172 | ₩5,675 | ₩4,898 | ₩5,289 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,842 | ₩5,842 | ₩4,690 | ₩5,226 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,459 | ₩6,767 | ₩6,352 | ₩6,684 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,941 | ₩7,142 | ₩6,298 | ₩6,352 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,633 | ₩7,075 | ₩6,321 | ₩7,062 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,700 | ₩7,042 | ₩6,492 | ₩7,035 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,499 | ₩6,499 | ₩5,963 | ₩6,302 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,727 | ₩6,897 | ₩6,419 | ₩6,571 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,531 | ₩7,745 | ₩6,968 | ₩7,089 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,169 | ₩8,255 | ₩7,169 | ₩7,820 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,419 | ₩6,901 | ₩6,164 | ₩6,593 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,030 | ₩6,593 | ₩5,990 | ₩6,298 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩7,008 | ₩7,035 | ₩6,566 | ₩6,727 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩7,008 | ₩7,290 | ₩6,633 | ₩7,183 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,593 | ₩6,740 | ₩6,365 | ₩6,700 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,298 | ₩6,660 | ₩6,157 | ₩6,378 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,116 | ₩7,209 | ₩6,512 | ₩6,530 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,365 | ₩6,673 | ₩6,218 | ₩6,486 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,579 | ₩6,714 | ₩6,311 | ₩6,566 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,223 | ₩7,468 | ₩6,760 | ₩6,917 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,848 | ₩7,598 | ₩6,714 | ₩7,384 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,142 | ₩7,719 | ₩6,915 | ₩7,089 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,668 | ₩6,953 | ₩5,668 | ₩6,606 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,789 | ₩5,789 | ₩5,347 | ₩5,601 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩6,017 | ₩6,043 | ₩5,574 | ₩6,043 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,119 | ₩5,896 | ₩5,119 | ₩5,842 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩6,003 | ₩6,003 | ₩5,293 | ₩5,360 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,633 | ₩6,646 | ₩5,842 | ₩5,962 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,512 | ₩7,142 | ₩6,512 | ₩6,633 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,303 | ₩8,214 | ₩7,095 | ₩7,223 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,504 | ₩7,611 | ₩6,874 | ₩7,102 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,437 | ₩8,054 | ₩7,236 | ₩7,263 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,678 | ₩8,040 | ₩7,477 | ₩7,665 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,732 | ₩8,080 | ₩7,652 | ₩7,685 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,915 | ₩7,317 | ₩6,472 | ₩6,861 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,432 | ₩7,008 | ₩6,325 | ₩6,925 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,392 | ₩7,008 | ₩6,338 | ₩6,408 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,687 | ₩7,317 | ₩6,084 | ₩6,539 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,740 | ₩7,223 | ₩6,526 | ₩7,102 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,848 | ₩6,861 | ₩5,909 | ₩6,325 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,424 | ₩7,571 | ₩7,223 | ₩7,379 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,054 | ₩8,087 | ₩7,290 | ₩7,397 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,643 | ₩8,706 | ₩8,107 | ₩8,331 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,871 | ₩9,608 | ₩8,576 | ₩9,193 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩9,018 | ₩10,144 | ₩8,911 | ₩9,899 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,107 | ₩9,219 | ₩7,973 | ₩9,193 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,657 | ₩8,965 | ₩8,389 | ₩8,389 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,541 | ₩9,742 | ₩8,938 | ₩9,018 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,502 | ₩10,533 | ₩9,514 | ₩9,568 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,064 | ₩10,676 | ₩9,889 | ₩10,466 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,479 | ₩10,807 | ₩10,131 | ₩10,238 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,916 | ₩10,653 | ₩9,903 | ₩10,479 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,224 | ₩10,559 | ₩9,530 | ₩10,131 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩12,033 | ₩12,033 | ₩10,358 | ₩10,720 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,484 | ₩13,856 | ₩10,841 | ₩12,756 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,886 | ₩11,886 | ₩11,122 | ₩11,597 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,945 | ₩13,560 | ₩11,377 | ₩12,253 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,564 | ₩13,501 | ₩10,841 | ₩13,360 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,970 | ₩11,618 | ₩9,648 | ₩11,599 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,854 | ₩11,243 | ₩10,439 | ₩10,704 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,069 | ₩11,337 | ₩10,774 | ₩11,296 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,543 | ₩12,543 | ₩10,894 | ₩11,296 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,484 | ₩12,275 | ₩11,444 | ₩11,913 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,760 | ₩10,914 | ₩10,533 | ₩10,610 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,487 | ₩10,344 | ₩9,487 | ₩10,242 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,117 | ₩10,117 | ₩9,179 | ₩9,581 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,640 | ₩11,169 | ₩10,425 | ₩11,002 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,645 | ₩12,100 | ₩11,189 | ₩11,316 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,940 | ₩11,980 | ₩11,283 | ₩11,678 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩12,007 | ₩12,368 | ₩11,189 | ₩11,471 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,141 | ₩13,065 | ₩12,141 | ₩12,462 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,266 | ₩13,266 | ₩11,162 | ₩11,335 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩11,993 | ₩13,347 | ₩11,993 | ₩13,347 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,583 | ₩13,722 | ₩12,263 | ₩12,650 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,578 | ₩11,946 | ₩10,586 | ₩11,902 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,318 | ₩11,509 | ₩10,171 | ₩11,471 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,782 | ₩10,479 | ₩9,782 | ₩10,184 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,261 | ₩9,166 | ₩8,134 | ₩9,127 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,590 | ₩8,670 | ₩8,040 | ₩8,496 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,340 | ₩9,407 | ₩8,348 | ₩8,626 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,640 | ₩10,774 | ₩9,152 | ₩9,286 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,898 | ₩9,286 | ₩8,322 | ₩9,286 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,112 | ₩9,528 | ₩9,112 | ₩9,238 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,536 | ₩8,992 | ₩8,100 | ₩8,878 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,608 | ₩9,608 | ₩8,978 | ₩9,099 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,188 | ₩9,367 | ₩8,067 | ₩9,260 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,313 | ₩8,389 | ₩7,719 | ₩7,906 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,750 | ₩8,750 | ₩7,839 | ₩7,946 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,688 | ₩9,916 | ₩9,139 | ₩9,246 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,573 | ₩11,176 | ₩10,027 | ₩10,144 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,506 | ₩12,770 | ₩9,715 | ₩10,116 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,409 | ₩12,918 | ₩12,141 | ₩12,614 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,918 | ₩12,945 | ₩11,886 | ₩12,214 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,524 | ₩13,172 | ₩11,497 | ₩12,911 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,467 | ₩13,655 | ₩12,730 | ₩12,851 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,119 | ₩14,271 | ₩13,119 | ₩13,900 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,864 | ₩13,306 | ₩12,476 | ₩12,998 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩12,998 | ₩13,427 | ₩11,873 | ₩12,059 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,087 | ₩12,359 | ₩11,765 | ₩11,799 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,516 | ₩13,025 | ₩11,745 | ₩12,476 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,186 | ₩13,186 | ₩12,060 | ₩12,224 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,315 | ₩13,079 | ₩11,779 | ₩12,638 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,462 | ₩13,025 | ₩12,060 | ₩12,355 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,494 | ₩14,445 | ₩12,938 | ₩13,447 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,382 | ₩14,231 | ₩12,368 | ₩13,893 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,238 | ₩11,216 | ₩9,554 | ₩10,759 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,715 | ₩11,203 | ₩9,688 | ₩11,115 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,916 | ₩10,419 | ₩9,578 | ₩10,046 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,774 | ₩11,189 | ₩10,171 | ₩10,680 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,648 | ₩11,216 | ₩9,514 | ₩11,038 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,080 | ₩8,697 | ₩7,786 | ₩8,677 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,166 | ₩9,300 | ₩8,335 | ₩8,509 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩9,032 | ₩10,265 | ₩9,032 | ₩9,796 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,791 | ₩9,367 | ₩8,690 | ₩9,168 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,166 | ₩10,070 | ₩8,911 | ₩9,005 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,126 | ₩9,675 | ₩8,385 | ₩9,219 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,054 | ₩9,327 | ₩7,343 | ₩9,040 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,040 | ₩8,040 | ₩6,660 | ₩6,848 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,630 | ₩8,630 | ₩7,638 | ₩8,095 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,233 | ₩9,755 | ₩9,072 | ₩9,179 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,938 | ₩9,742 | ₩8,925 | ₩9,742 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,308 | ₩9,501 | ₩8,107 | ₩9,481 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,313 | ₩9,501 | ₩7,424 | ₩7,678 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,216 | ₩11,216 | ₩9,755 | ₩10,262 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,824 | ₩12,824 | ₩11,109 | ₩11,713 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩12,998 | ₩13,199 | ₩12,462 | ₩12,840 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,285 | ₩14,338 | ₩13,347 | ₩13,837 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,424 | ₩15,465 | ₩13,869 | ₩14,494 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,737 | ₩16,737 | ₩15,812 | ₩16,070 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,817 | ₩16,817 | ₩15,839 | ₩16,328 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,589 | ₩16,938 | ₩16,348 | ₩16,752 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,130 | ₩18,136 | ₩17,162 | ₩17,219 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,233 | ₩19,233 | ₩18,314 | ₩18,707 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,457 | ₩19,805 | ₩18,345 | ₩19,015 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩19,980 | ₩20,301 | ₩18,934 | ₩19,403 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩20,985 | ₩21,829 | ₩20,971 | ₩21,548 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,437 | ₩23,437 | ₩21,112 | ₩21,293 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,509 | ₩25,635 | ₩24,040 | ₩24,392 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,727 | ₩24,254 | ₩22,553 | ₩23,819 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,601 | ₩22,794 | ₩21,414 | ₩22,030 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,646 | ₩22,646 | ₩21,132 | ₩21,726 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,392 | ₩23,477 | ₩22,258 | ₩22,558 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,142 | ₩23,142 | ₩21,708 | ₩22,713 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,522 | ₩24,790 | ₩22,780 | ₩23,556 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩22,995 | ₩25,045 | ₩22,995 | ₩24,453 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,913 | ₩21,427 | ₩19,550 | ₩21,159 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,248 | ₩20,409 | ₩19,363 | ₩19,390 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,569 | ₩21,012 | ₩20,384 | ₩20,384 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,971 | ₩21,735 | ₩20,623 | ₩20,750 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,427 | ₩21,548 | ₩20,757 | ₩21,333 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,749 | ₩22,057 | ₩21,628 | ₩21,873 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,499 | ₩22,512 | ₩21,734 | ₩22,393 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,147 | ₩24,670 | ₩23,397 | ₩23,504 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩22,995 | ₩23,142 | ₩22,231 | ₩22,942 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,603 | ₩24,603 | ₩21,929 | ₩21,984 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,125 | ₩25,728 | ₩22,794 | ₩23,102 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,817 | ₩25,139 | ₩24,067 | ₩24,482 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,551 | ₩27,551 | ₩23,410 | ₩24,072 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩29,105 | ₩29,668 | ₩26,774 | ₩27,592 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,725 | ₩28,234 | ₩26,305 | ₩27,974 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,703 | ₩30,033 | ₩28,475 | ₩29,392 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,765 | ₩31,397 | ₩27,765 | ₩29,786 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,145 | ₩29,507 | ₩28,422 | ₩29,086 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,671 | ₩28,971 | ₩27,336 | ₩28,173 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩29,105 | ₩30,310 | ₩28,837 | ₩29,172 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,913 | ₩29,892 | ₩27,390 | ₩29,809 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,832 | ₩28,871 | ₩27,001 | ₩27,075 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,573 | ₩27,618 | ₩24,817 | ₩26,398 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,413 | ₩30,552 | ₩28,556 | ₩29,212 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,876 | ₩27,690 | ₩25,420 | ₩27,531 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,120 | ₩25,393 | ₩22,806 | ₩25,356 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,839 | ₩26,130 | ₩23,410 | ₩25,828 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,209 | ₩23,759 | ₩21,293 | ₩22,850 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,537 | ₩27,537 | ₩22,030 | ₩22,539 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,135 | ₩27,323 | ₩24,522 | ₩26,392 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,846 | ₩28,985 | ₩27,377 | ₩27,409 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,445 | ₩30,914 | ₩26,532 | ₩27,789 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,346 | ₩34,238 | ₩29,239 | ₩32,375 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,596 | ₩36,891 | ₩31,490 | ₩32,240 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,807 | ₩39,175 | ₩36,985 | ₩37,530 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,477 | ₩40,495 | ₩37,443 | ₩37,443 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,492 | ₩42,599 | ₩39,892 | ₩41,210 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,372 | ₩39,217 | ₩32,830 | ₩38,886 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,206 | ₩41,206 | ₩35,511 | ₩35,643 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩41,125 | ₩43,082 | ₩40,201 | ₩41,894 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,876 | ₩43,551 | ₩38,850 | ₩38,894 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩48,174 | ₩48,656 | ₩44,194 | ₩45,246 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,370 | ₩53,847 | ₩47,370 | ₩49,366 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,514 | ₩49,514 | ₩45,118 | ₩45,194 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,534 | ₩53,534 | ₩50,050 | ₩50,909 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,530 | ₩56,750 | ₩52,750 | ₩52,964 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩55,115 | ₩58,115 | ₩53,587 | ₩54,838 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,504 | ₩53,360 | ₩47,008 | ₩52,783 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,288 | ₩45,554 | ₩43,242 | ₩44,239 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,276 | ₩47,531 | ₩40,790 | ₩43,514 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,527 | ₩50,318 | ₩47,852 | ₩48,838 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩50,010 | ₩53,118 | ₩49,273 | ₩50,371 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,323 | ₩48,120 | ₩42,934 | ₩48,080 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩49,125 | ₩50,023 | ₩46,177 | ₩46,685 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩51,068 | ₩51,695 | ₩47,490 | ₩48,422 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,782 | ₩53,252 | ₩48,361 | ₩50,022 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩56,154 | ₩57,246 | ₩50,787 | ₩54,729 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,313 | ₩69,681 | ₩52,904 | ₩54,690 | -16.26% | 12.5만 |
|---|