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 | ₩6,514 | ₩7,114 | ₩6,314 | ₩6,941 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,540 | ₩6,807 | ₩6,314 | ₩6,340 | -3.06% | 15.6만 |
| 2026.10.07 | ₩6,981 | ₩7,008 | ₩6,707 | ₩6,821 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,582 | ₩7,962 | ₩7,341 | ₩7,389 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,555 | ₩7,875 | ₩7,301 | ₩7,602 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,209 | ₩8,609 | ₩7,034 | ₩7,128 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,475 | ₩7,942 | ₩7,435 | ₩7,722 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,329 | ₩8,489 | ₩7,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,501 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,409 | ₩8,409 | ₩7,662 | ₩7,795 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,316 | ₩8,469 | ₩7,915 | ₩7,947 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,589 | ₩8,589 | ₩8,022 | ₩8,238 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,369 | ₩8,876 | ₩8,111 | ₩8,593 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,503 | ₩9,062 | ₩8,329 | ₩8,509 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,636 | ₩8,930 | ₩8,489 | ₩8,782 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,143 | ₩9,357 | ₩8,743 | ₩8,770 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,954 | ₩8,316 | ₩6,954 | ₩8,197 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,394 | ₩6,667 | ₩6,080 | ₩6,661 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,594 | ₩6,621 | ₩5,760 | ₩5,980 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,555 | ₩7,555 | ₩6,273 | ₩6,567 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,435 | ₩8,356 | ₩7,355 | ₩8,217 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,834 | ₩7,475 | ₩6,794 | ₩6,937 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,647 | ₩6,861 | ₩6,594 | ₩6,727 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,715 | ₩7,715 | ₩6,914 | ₩6,926 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,421 | ₩7,515 | ₩7,221 | ₩7,275 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,742 | ₩8,114 | ₩7,595 | ₩7,738 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,535 | ₩8,703 | ₩7,535 | ₩8,468 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,954 | ₩7,312 | ₩6,821 | ₩7,042 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,648 | ₩7,782 | ₩7,074 | ₩7,189 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,341 | ₩8,316 | ₩7,301 | ₩8,201 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,102 | ₩8,222 | ₩7,214 | ₩7,409 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,142 | ₩8,743 | ₩7,702 | ₩8,480 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,755 | ₩7,995 | ₩7,542 | ₩7,750 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,248 | ₩8,369 | ₩7,186 | ₩8,200 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,436 | ₩8,623 | ₩7,501 | ₩7,566 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,742 | ₩8,549 | ₩7,608 | ₩8,200 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,101 | ₩7,208 | ₩6,607 | ₩7,020 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,272 | ₩6,500 | ₩5,272 | ₩6,111 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,286 | ₩5,433 | ₩5,139 | ₩5,147 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,299 | ₩5,553 | ₩5,244 | ₩5,451 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,539 | ₩5,593 | ₩5,272 | ₩5,312 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,566 | ₩5,753 | ₩5,226 | ₩5,726 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,513 | ₩5,513 | ₩5,272 | ₩5,374 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,406 | ₩5,646 | ₩5,192 | ₩5,346 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,740 | ₩5,740 | ₩5,312 | ₩5,352 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,339 | ₩5,806 | ₩5,166 | ₩5,726 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,272 | ₩5,499 | ₩5,139 | ₩5,158 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,579 | ₩5,740 | ₩5,339 | ₩5,486 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,326 | ₩5,686 | ₩5,192 | ₩5,579 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,152 | ₩5,653 | ₩4,879 | ₩5,268 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,820 | ₩5,820 | ₩4,672 | ₩5,206 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,434 | ₩6,741 | ₩6,327 | ₩6,658 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,914 | ₩7,114 | ₩6,273 | ₩6,327 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,607 | ₩7,048 | ₩6,296 | ₩7,034 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,674 | ₩7,014 | ₩6,467 | ₩7,008 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,474 | ₩6,474 | ₩5,940 | ₩6,277 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,701 | ₩6,870 | ₩6,394 | ₩6,546 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,501 | ₩7,715 | ₩6,941 | ₩7,061 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,141 | ₩8,222 | ₩7,141 | ₩7,790 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,394 | ₩6,874 | ₩6,140 | ₩6,567 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,007 | ₩6,567 | ₩5,966 | ₩6,273 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩6,981 | ₩7,008 | ₩6,540 | ₩6,701 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩6,981 | ₩7,261 | ₩6,607 | ₩7,154 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,567 | ₩6,714 | ₩6,340 | ₩6,674 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,273 | ₩6,634 | ₩6,133 | ₩6,354 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,088 | ₩7,181 | ₩6,487 | ₩6,504 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,340 | ₩6,647 | ₩6,193 | ₩6,460 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,554 | ₩6,687 | ₩6,287 | ₩6,540 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,194 | ₩7,439 | ₩6,734 | ₩6,890 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,821 | ₩7,568 | ₩6,687 | ₩7,355 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,114 | ₩7,688 | ₩6,887 | ₩7,061 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,646 | ₩6,926 | ₩5,646 | ₩6,580 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,766 | ₩5,766 | ₩5,326 | ₩5,579 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩5,993 | ₩6,020 | ₩5,553 | ₩6,020 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,099 | ₩5,873 | ₩5,099 | ₩5,820 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩5,980 | ₩5,980 | ₩5,272 | ₩5,339 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,607 | ₩6,621 | ₩5,820 | ₩5,938 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,487 | ₩7,114 | ₩6,487 | ₩6,607 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,275 | ₩8,182 | ₩7,068 | ₩7,194 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,475 | ₩7,582 | ₩6,847 | ₩7,074 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,408 | ₩8,022 | ₩7,208 | ₩7,235 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,648 | ₩8,009 | ₩7,448 | ₩7,635 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,702 | ₩8,049 | ₩7,622 | ₩7,655 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,887 | ₩7,288 | ₩6,447 | ₩6,834 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,407 | ₩6,981 | ₩6,300 | ₩6,898 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,367 | ₩6,981 | ₩6,314 | ₩6,383 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,661 | ₩7,288 | ₩6,060 | ₩6,514 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,714 | ₩7,194 | ₩6,500 | ₩7,074 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,821 | ₩6,834 | ₩5,886 | ₩6,300 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,395 | ₩7,542 | ₩7,194 | ₩7,351 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,022 | ₩8,055 | ₩7,261 | ₩7,368 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,609 | ₩8,672 | ₩8,075 | ₩8,298 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,836 | ₩9,570 | ₩8,543 | ₩9,157 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩8,983 | ₩10,104 | ₩8,876 | ₩9,860 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,075 | ₩9,183 | ₩7,942 | ₩9,157 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,623 | ₩8,930 | ₩8,356 | ₩8,356 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,504 | ₩9,704 | ₩8,903 | ₩8,983 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,461 | ₩10,491 | ₩9,477 | ₩9,530 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,024 | ₩10,634 | ₩9,851 | ₩10,425 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,438 | ₩10,765 | ₩10,091 | ₩10,198 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,877 | ₩10,612 | ₩9,864 | ₩10,438 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,184 | ₩10,518 | ₩9,493 | ₩10,091 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩11,986 | ₩11,986 | ₩10,318 | ₩10,678 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,439 | ₩13,802 | ₩10,798 | ₩12,706 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,839 | ₩11,839 | ₩11,079 | ₩11,551 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,894 | ₩13,507 | ₩11,332 | ₩12,205 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,519 | ₩13,448 | ₩10,798 | ₩13,308 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,931 | ₩11,573 | ₩9,610 | ₩11,554 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,812 | ₩11,199 | ₩10,398 | ₩10,662 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,025 | ₩11,292 | ₩10,732 | ₩11,252 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,494 | ₩12,494 | ₩10,852 | ₩11,252 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,439 | ₩12,227 | ₩11,399 | ₩11,866 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,718 | ₩10,872 | ₩10,491 | ₩10,569 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,450 | ₩10,303 | ₩9,450 | ₩10,202 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,078 | ₩10,078 | ₩9,143 | ₩9,544 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,598 | ₩11,125 | ₩10,385 | ₩10,959 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,599 | ₩12,053 | ₩11,145 | ₩11,272 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,893 | ₩11,933 | ₩11,239 | ₩11,633 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩11,960 | ₩12,320 | ₩11,145 | ₩11,426 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,093 | ₩13,014 | ₩12,093 | ₩12,413 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,214 | ₩13,214 | ₩11,119 | ₩11,291 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩11,946 | ₩13,294 | ₩11,946 | ₩13,294 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,534 | ₩13,668 | ₩12,215 | ₩12,600 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,532 | ₩11,900 | ₩10,545 | ₩11,856 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,278 | ₩11,464 | ₩10,131 | ₩11,426 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,744 | ₩10,438 | ₩9,744 | ₩10,144 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,229 | ₩9,130 | ₩8,102 | ₩9,091 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,556 | ₩8,636 | ₩8,009 | ₩8,463 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,303 | ₩9,370 | ₩8,316 | ₩8,592 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,598 | ₩10,732 | ₩9,117 | ₩9,250 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,863 | ₩9,250 | ₩8,289 | ₩9,250 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,077 | ₩9,490 | ₩9,077 | ₩9,202 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,503 | ₩8,956 | ₩8,069 | ₩8,843 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,570 | ₩9,570 | ₩8,943 | ₩9,063 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,156 | ₩9,330 | ₩8,035 | ₩9,223 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,281 | ₩8,356 | ₩7,688 | ₩7,875 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,716 | ₩8,716 | ₩7,808 | ₩7,915 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,650 | ₩9,877 | ₩9,103 | ₩9,210 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,531 | ₩11,132 | ₩9,988 | ₩10,104 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,458 | ₩12,720 | ₩9,677 | ₩10,076 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,360 | ₩12,867 | ₩12,093 | ₩12,564 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,867 | ₩12,894 | ₩11,839 | ₩12,167 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,479 | ₩13,121 | ₩11,452 | ₩12,861 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,415 | ₩13,601 | ₩12,680 | ₩12,801 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,067 | ₩14,215 | ₩13,067 | ₩13,846 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,814 | ₩13,254 | ₩12,427 | ₩12,947 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩12,947 | ₩13,374 | ₩11,826 | ₩12,012 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,040 | ₩12,311 | ₩11,719 | ₩11,753 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,467 | ₩12,974 | ₩11,699 | ₩12,427 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,134 | ₩13,134 | ₩12,013 | ₩12,176 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,267 | ₩13,027 | ₩11,733 | ₩12,588 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,413 | ₩12,974 | ₩12,013 | ₩12,307 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,441 | ₩14,389 | ₩12,887 | ₩13,395 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,333 | ₩14,175 | ₩12,320 | ₩13,839 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,198 | ₩11,172 | ₩9,517 | ₩10,717 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,677 | ₩11,159 | ₩9,650 | ₩11,072 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,877 | ₩10,378 | ₩9,541 | ₩10,007 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,732 | ₩11,145 | ₩10,131 | ₩10,638 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,610 | ₩11,172 | ₩9,477 | ₩10,995 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,049 | ₩8,663 | ₩7,755 | ₩8,643 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,130 | ₩9,263 | ₩8,302 | ₩8,476 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩8,996 | ₩10,224 | ₩8,996 | ₩9,757 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,756 | ₩9,330 | ₩8,656 | ₩9,133 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,130 | ₩10,031 | ₩8,876 | ₩8,970 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,090 | ₩9,637 | ₩8,352 | ₩9,183 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,022 | ₩9,290 | ₩7,315 | ₩9,004 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,009 | ₩8,009 | ₩6,634 | ₩6,821 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,596 | ₩8,596 | ₩7,608 | ₩8,063 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,197 | ₩9,717 | ₩9,036 | ₩9,143 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,903 | ₩9,704 | ₩8,890 | ₩9,704 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,276 | ₩9,464 | ₩8,075 | ₩9,444 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,277 | ₩9,464 | ₩7,395 | ₩7,648 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,172 | ₩11,172 | ₩9,717 | ₩10,222 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,774 | ₩12,774 | ₩11,065 | ₩11,667 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩12,947 | ₩13,148 | ₩12,413 | ₩12,790 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,229 | ₩14,282 | ₩13,294 | ₩13,783 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,363 | ₩15,405 | ₩13,815 | ₩14,437 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,671 | ₩16,671 | ₩15,750 | ₩16,007 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,751 | ₩16,751 | ₩15,777 | ₩16,264 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,525 | ₩16,872 | ₩16,284 | ₩16,686 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,060 | ₩18,065 | ₩17,095 | ₩17,152 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,158 | ₩19,158 | ₩18,242 | ₩18,634 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,381 | ₩19,728 | ₩18,273 | ₩18,941 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩19,902 | ₩20,222 | ₩18,860 | ₩19,328 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩20,903 | ₩21,744 | ₩20,889 | ₩21,463 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,345 | ₩23,345 | ₩21,029 | ₩21,210 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,413 | ₩25,534 | ₩23,946 | ₩24,297 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,638 | ₩24,160 | ₩22,464 | ₩23,726 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,517 | ₩22,705 | ₩21,330 | ₩21,944 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,558 | ₩22,558 | ₩21,049 | ₩21,641 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,304 | ₩23,385 | ₩22,171 | ₩22,470 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,052 | ₩23,052 | ₩21,623 | ₩22,625 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,426 | ₩24,693 | ₩22,691 | ₩23,464 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩22,905 | ₩24,947 | ₩22,905 | ₩24,357 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,835 | ₩21,343 | ₩19,473 | ₩21,076 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,169 | ₩20,329 | ₩19,288 | ₩19,314 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,489 | ₩20,929 | ₩20,305 | ₩20,305 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,889 | ₩21,650 | ₩20,542 | ₩20,669 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,343 | ₩21,463 | ₩20,676 | ₩21,250 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,663 | ₩21,970 | ₩21,543 | ₩21,788 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,411 | ₩22,424 | ₩21,649 | ₩22,306 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,053 | ₩24,573 | ₩23,305 | ₩23,412 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩22,905 | ₩23,052 | ₩22,144 | ₩22,853 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,507 | ₩24,507 | ₩21,844 | ₩21,898 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,027 | ₩25,628 | ₩22,705 | ₩23,012 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,720 | ₩25,040 | ₩23,973 | ₩24,386 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,443 | ₩27,443 | ₩23,319 | ₩23,978 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩28,991 | ₩29,552 | ₩26,669 | ₩27,484 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,617 | ₩28,124 | ₩26,202 | ₩27,865 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,591 | ₩29,915 | ₩28,364 | ₩29,277 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,657 | ₩31,274 | ₩27,657 | ₩29,669 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,031 | ₩29,392 | ₩28,311 | ₩28,973 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,563 | ₩28,858 | ₩27,230 | ₩28,062 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩28,991 | ₩30,191 | ₩28,724 | ₩29,058 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,803 | ₩29,775 | ₩27,283 | ₩29,692 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,723 | ₩28,758 | ₩26,896 | ₩26,969 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,469 | ₩27,510 | ₩24,720 | ₩26,295 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,298 | ₩30,433 | ₩28,444 | ₩29,098 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,775 | ₩27,582 | ₩25,321 | ₩27,423 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,026 | ₩25,294 | ₩22,717 | ₩25,257 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,746 | ₩26,028 | ₩23,319 | ₩25,727 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,118 | ₩23,666 | ₩21,210 | ₩22,761 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,430 | ₩27,430 | ₩21,944 | ₩22,451 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,029 | ₩27,216 | ₩24,426 | ₩26,288 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,737 | ₩28,871 | ₩27,270 | ₩27,302 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,326 | ₩30,793 | ₩26,429 | ₩27,681 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,232 | ₩34,104 | ₩29,125 | ₩32,248 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,453 | ₩36,746 | ₩31,367 | ₩32,113 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,655 | ₩39,022 | ₩36,840 | ₩37,383 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,323 | ₩40,337 | ₩37,296 | ₩37,296 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,326 | ₩42,433 | ₩39,736 | ₩41,048 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,237 | ₩39,064 | ₩32,702 | ₩38,734 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,044 | ₩41,044 | ₩35,372 | ₩35,504 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩40,964 | ₩42,913 | ₩40,043 | ₩41,731 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,712 | ₩43,380 | ₩38,698 | ₩38,742 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩47,985 | ₩48,466 | ₩44,021 | ₩45,069 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,184 | ₩53,637 | ₩47,184 | ₩49,173 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,320 | ₩49,320 | ₩44,942 | ₩45,017 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,324 | ₩53,324 | ₩49,854 | ₩50,710 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,313 | ₩56,528 | ₩52,544 | ₩52,757 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩54,900 | ₩57,888 | ₩53,378 | ₩54,623 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,318 | ₩53,151 | ₩46,824 | ₩52,577 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,114 | ₩45,376 | ₩43,073 | ₩44,066 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,091 | ₩47,345 | ₩40,631 | ₩43,344 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,333 | ₩50,121 | ₩47,665 | ₩48,647 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩49,814 | ₩52,911 | ₩49,080 | ₩50,174 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,153 | ₩47,932 | ₩42,766 | ₩47,892 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩48,933 | ₩49,827 | ₩45,997 | ₩46,502 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩50,868 | ₩51,493 | ₩47,305 | ₩48,232 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,587 | ₩53,044 | ₩48,172 | ₩49,826 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩55,934 | ₩57,022 | ₩50,588 | ₩54,515 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,057 | ₩69,409 | ₩52,697 | ₩54,476 | -16.26% | 12.5만 |
|---|