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 | ₩6,511 | ₩7,112 | ₩6,311 | ₩6,938 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,538 | ₩6,805 | ₩6,311 | ₩6,338 | -3.06% | 15.6만 |
| 2026.10.07 | ₩6,978 | ₩7,005 | ₩6,705 | ₩6,818 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,579 | ₩7,959 | ₩7,339 | ₩7,387 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,552 | ₩7,872 | ₩7,299 | ₩7,599 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,206 | ₩8,606 | ₩7,032 | ₩7,125 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,472 | ₩7,939 | ₩7,432 | ₩7,719 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,326 | ₩8,486 | ₩7,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,499 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,406 | ₩8,406 | ₩7,659 | ₩7,792 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,313 | ₩8,466 | ₩7,912 | ₩7,944 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,586 | ₩8,586 | ₩8,019 | ₩8,235 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,366 | ₩8,873 | ₩8,108 | ₩8,590 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,499 | ₩9,058 | ₩8,326 | ₩8,506 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,633 | ₩8,926 | ₩8,486 | ₩8,778 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,140 | ₩9,353 | ₩8,740 | ₩8,766 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,952 | ₩8,313 | ₩6,952 | ₩8,194 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,391 | ₩6,665 | ₩6,078 | ₩6,658 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,591 | ₩6,618 | ₩5,757 | ₩5,978 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,552 | ₩7,552 | ₩6,271 | ₩6,565 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,432 | ₩8,353 | ₩7,352 | ₩8,214 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,832 | ₩7,472 | ₩6,791 | ₩6,934 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,645 | ₩6,858 | ₩6,591 | ₩6,725 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,712 | ₩7,712 | ₩6,912 | ₩6,924 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,419 | ₩7,512 | ₩7,218 | ₩7,272 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,739 | ₩8,111 | ₩7,592 | ₩7,735 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,532 | ₩8,700 | ₩7,532 | ₩8,465 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,952 | ₩7,309 | ₩6,818 | ₩7,040 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,645 | ₩7,779 | ₩7,072 | ₩7,186 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,339 | ₩8,313 | ₩7,299 | ₩8,198 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,099 | ₩8,219 | ₩7,212 | ₩7,407 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,139 | ₩8,740 | ₩7,699 | ₩8,477 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,752 | ₩7,992 | ₩7,539 | ₩7,747 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,245 | ₩8,366 | ₩7,184 | ₩8,196 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,433 | ₩8,619 | ₩7,499 | ₩7,563 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,739 | ₩8,546 | ₩7,605 | ₩8,196 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,098 | ₩7,205 | ₩6,605 | ₩7,017 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,270 | ₩6,498 | ₩5,270 | ₩6,108 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,284 | ₩5,431 | ₩5,137 | ₩5,145 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,297 | ₩5,551 | ₩5,242 | ₩5,449 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,537 | ₩5,591 | ₩5,270 | ₩5,310 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,564 | ₩5,751 | ₩5,224 | ₩5,724 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,511 | ₩5,511 | ₩5,270 | ₩5,372 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,404 | ₩5,644 | ₩5,190 | ₩5,344 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,737 | ₩5,737 | ₩5,310 | ₩5,350 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,337 | ₩5,804 | ₩5,164 | ₩5,724 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,270 | ₩5,497 | ₩5,137 | ₩5,156 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,577 | ₩5,737 | ₩5,337 | ₩5,484 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,324 | ₩5,684 | ₩5,190 | ₩5,577 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,150 | ₩5,651 | ₩4,877 | ₩5,266 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,817 | ₩5,817 | ₩4,670 | ₩5,204 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,431 | ₩6,738 | ₩6,324 | ₩6,655 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,912 | ₩7,112 | ₩6,271 | ₩6,324 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,605 | ₩7,045 | ₩6,294 | ₩7,032 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,671 | ₩7,012 | ₩6,465 | ₩7,005 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,471 | ₩6,471 | ₩5,938 | ₩6,275 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,698 | ₩6,868 | ₩6,391 | ₩6,543 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,499 | ₩7,712 | ₩6,938 | ₩7,058 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,138 | ₩8,219 | ₩7,138 | ₩7,787 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,391 | ₩6,872 | ₩6,138 | ₩6,565 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,004 | ₩6,565 | ₩5,964 | ₩6,271 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩6,978 | ₩7,005 | ₩6,538 | ₩6,698 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩6,978 | ₩7,258 | ₩6,605 | ₩7,152 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,565 | ₩6,711 | ₩6,338 | ₩6,671 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,271 | ₩6,631 | ₩6,131 | ₩6,351 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,085 | ₩7,178 | ₩6,485 | ₩6,502 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,338 | ₩6,645 | ₩6,191 | ₩6,458 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,551 | ₩6,685 | ₩6,284 | ₩6,538 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,192 | ₩7,436 | ₩6,731 | ₩6,888 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,818 | ₩7,565 | ₩6,685 | ₩7,352 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,112 | ₩7,685 | ₩6,885 | ₩7,058 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,644 | ₩6,924 | ₩5,644 | ₩6,578 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,764 | ₩5,764 | ₩5,324 | ₩5,577 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩5,991 | ₩6,018 | ₩5,551 | ₩6,018 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,097 | ₩5,871 | ₩5,097 | ₩5,817 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩5,978 | ₩5,978 | ₩5,270 | ₩5,337 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,605 | ₩6,618 | ₩5,817 | ₩5,936 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,485 | ₩7,112 | ₩6,485 | ₩6,605 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,272 | ₩8,179 | ₩7,065 | ₩7,192 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,472 | ₩7,579 | ₩6,845 | ₩7,072 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,405 | ₩8,019 | ₩7,205 | ₩7,232 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,645 | ₩8,006 | ₩7,445 | ₩7,632 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,699 | ₩8,046 | ₩7,619 | ₩7,652 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,885 | ₩7,285 | ₩6,445 | ₩6,832 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,405 | ₩6,978 | ₩6,298 | ₩6,896 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,365 | ₩6,978 | ₩6,311 | ₩6,381 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,658 | ₩7,285 | ₩6,058 | ₩6,511 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,711 | ₩7,192 | ₩6,498 | ₩7,072 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,818 | ₩6,832 | ₩5,884 | ₩6,298 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,392 | ₩7,539 | ₩7,192 | ₩7,348 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,019 | ₩8,052 | ₩7,258 | ₩7,365 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,606 | ₩8,669 | ₩8,072 | ₩8,295 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,833 | ₩9,567 | ₩8,539 | ₩9,153 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩8,980 | ₩10,100 | ₩8,873 | ₩9,856 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,072 | ₩9,180 | ₩7,939 | ₩9,153 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,619 | ₩8,926 | ₩8,353 | ₩8,353 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,500 | ₩9,700 | ₩8,900 | ₩8,980 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,457 | ₩10,487 | ₩9,473 | ₩9,527 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,020 | ₩10,630 | ₩9,847 | ₩10,421 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,434 | ₩10,761 | ₩10,087 | ₩10,194 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,874 | ₩10,608 | ₩9,860 | ₩10,434 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,181 | ₩10,514 | ₩9,489 | ₩10,087 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩11,982 | ₩11,982 | ₩10,314 | ₩10,674 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,435 | ₩13,796 | ₩10,794 | ₩12,701 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,835 | ₩11,835 | ₩11,075 | ₩11,547 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,889 | ₩13,502 | ₩11,328 | ₩12,201 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,515 | ₩13,443 | ₩10,794 | ₩13,303 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,927 | ₩11,568 | ₩9,607 | ₩11,550 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,808 | ₩11,195 | ₩10,394 | ₩10,658 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,021 | ₩11,288 | ₩10,728 | ₩11,248 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,489 | ₩12,489 | ₩10,848 | ₩11,248 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,435 | ₩12,222 | ₩11,395 | ₩11,862 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,714 | ₩10,868 | ₩10,487 | ₩10,565 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,447 | ₩10,299 | ₩9,447 | ₩10,198 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,074 | ₩10,074 | ₩9,140 | ₩9,540 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,594 | ₩11,121 | ₩10,381 | ₩10,954 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,595 | ₩12,049 | ₩11,141 | ₩11,268 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,888 | ₩11,928 | ₩11,235 | ₩11,628 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩11,955 | ₩12,315 | ₩11,141 | ₩11,421 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,089 | ₩13,009 | ₩12,089 | ₩12,409 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,209 | ₩13,209 | ₩11,115 | ₩11,287 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩11,942 | ₩13,289 | ₩11,942 | ₩13,289 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,529 | ₩13,663 | ₩12,210 | ₩12,596 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,528 | ₩11,895 | ₩10,541 | ₩11,851 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,274 | ₩11,460 | ₩10,127 | ₩11,421 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,740 | ₩10,434 | ₩9,740 | ₩10,141 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,226 | ₩9,126 | ₩8,099 | ₩9,088 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,553 | ₩8,633 | ₩8,006 | ₩8,459 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,300 | ₩9,367 | ₩8,313 | ₩8,589 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,594 | ₩10,728 | ₩9,113 | ₩9,247 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,860 | ₩9,247 | ₩8,286 | ₩9,247 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,073 | ₩9,487 | ₩9,073 | ₩9,199 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,499 | ₩8,953 | ₩8,066 | ₩8,840 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,567 | ₩9,567 | ₩8,940 | ₩9,060 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,152 | ₩9,327 | ₩8,032 | ₩9,220 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,278 | ₩8,353 | ₩7,685 | ₩7,872 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,713 | ₩8,713 | ₩7,806 | ₩7,912 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,647 | ₩9,874 | ₩9,100 | ₩9,207 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,527 | ₩11,128 | ₩9,984 | ₩10,100 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,453 | ₩12,716 | ₩9,674 | ₩10,072 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,355 | ₩12,862 | ₩12,089 | ₩12,560 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,862 | ₩12,889 | ₩11,835 | ₩12,162 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,475 | ₩13,116 | ₩11,448 | ₩12,856 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,410 | ₩13,596 | ₩12,676 | ₩12,796 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,063 | ₩14,210 | ₩13,063 | ₩13,840 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,809 | ₩13,249 | ₩12,422 | ₩12,943 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩12,943 | ₩13,369 | ₩11,822 | ₩12,007 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,035 | ₩12,306 | ₩11,715 | ₩11,748 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,462 | ₩12,969 | ₩11,695 | ₩12,422 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,129 | ₩13,129 | ₩12,009 | ₩12,171 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,262 | ₩13,023 | ₩11,728 | ₩12,584 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,409 | ₩12,969 | ₩12,009 | ₩12,302 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,436 | ₩14,384 | ₩12,882 | ₩13,389 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,329 | ₩14,170 | ₩12,315 | ₩13,834 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,194 | ₩11,168 | ₩9,513 | ₩10,713 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,674 | ₩11,155 | ₩9,647 | ₩11,068 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,874 | ₩10,374 | ₩9,537 | ₩10,003 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,728 | ₩11,141 | ₩10,127 | ₩10,634 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,607 | ₩11,168 | ₩9,473 | ₩10,990 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,046 | ₩8,659 | ₩7,752 | ₩8,639 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,126 | ₩9,260 | ₩8,299 | ₩8,473 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩8,993 | ₩10,221 | ₩8,993 | ₩9,754 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,753 | ₩9,327 | ₩8,653 | ₩9,129 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,126 | ₩10,027 | ₩8,873 | ₩8,966 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,086 | ₩9,634 | ₩8,349 | ₩9,180 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,019 | ₩9,287 | ₩7,312 | ₩9,001 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,006 | ₩8,006 | ₩6,631 | ₩6,818 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,593 | ₩8,593 | ₩7,605 | ₩8,060 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,193 | ₩9,714 | ₩9,033 | ₩9,140 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,900 | ₩9,700 | ₩8,886 | ₩9,700 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,273 | ₩9,460 | ₩8,072 | ₩9,440 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,273 | ₩9,460 | ₩7,392 | ₩7,645 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,168 | ₩11,168 | ₩9,714 | ₩10,218 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,769 | ₩12,769 | ₩11,061 | ₩11,663 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩12,943 | ₩13,143 | ₩12,409 | ₩12,785 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,223 | ₩14,277 | ₩13,289 | ₩13,778 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,358 | ₩15,399 | ₩13,810 | ₩14,432 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,665 | ₩16,665 | ₩15,745 | ₩16,001 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,745 | ₩16,745 | ₩15,771 | ₩16,258 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,518 | ₩16,865 | ₩16,278 | ₩16,680 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,053 | ₩18,058 | ₩17,088 | ₩17,145 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,151 | ₩19,151 | ₩18,236 | ₩18,627 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,374 | ₩19,721 | ₩18,266 | ₩18,933 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩19,894 | ₩20,214 | ₩18,853 | ₩19,320 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩20,895 | ₩21,735 | ₩20,881 | ₩21,455 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,337 | ₩23,337 | ₩21,022 | ₩21,202 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,404 | ₩25,525 | ₩23,937 | ₩24,288 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,629 | ₩24,150 | ₩22,456 | ₩23,717 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,509 | ₩22,696 | ₩21,322 | ₩21,936 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,549 | ₩22,549 | ₩21,042 | ₩21,633 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,296 | ₩23,377 | ₩22,162 | ₩22,461 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,043 | ₩23,043 | ₩21,615 | ₩22,616 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,417 | ₩24,684 | ₩22,683 | ₩23,455 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩22,896 | ₩24,938 | ₩22,896 | ₩24,348 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,827 | ₩21,335 | ₩19,466 | ₩21,068 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,161 | ₩20,321 | ₩19,280 | ₩19,307 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,481 | ₩20,922 | ₩20,297 | ₩20,297 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,881 | ₩21,642 | ₩20,535 | ₩20,661 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,335 | ₩21,455 | ₩20,668 | ₩21,242 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,655 | ₩21,962 | ₩21,535 | ₩21,779 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,403 | ₩22,416 | ₩21,641 | ₩22,297 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,044 | ₩24,564 | ₩23,297 | ₩23,403 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩22,896 | ₩23,043 | ₩22,136 | ₩22,844 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,497 | ₩24,497 | ₩21,835 | ₩21,890 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,018 | ₩25,618 | ₩22,696 | ₩23,003 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,711 | ₩25,031 | ₩23,964 | ₩24,377 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,433 | ₩27,433 | ₩23,310 | ₩23,969 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩28,981 | ₩29,541 | ₩26,659 | ₩27,474 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,606 | ₩28,113 | ₩26,192 | ₩27,854 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,580 | ₩29,904 | ₩28,353 | ₩29,266 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,646 | ₩31,262 | ₩27,646 | ₩29,658 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,021 | ₩29,381 | ₩28,300 | ₩28,962 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,553 | ₩28,847 | ₩27,219 | ₩28,052 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩28,981 | ₩30,180 | ₩28,714 | ₩29,047 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,793 | ₩29,764 | ₩27,273 | ₩29,681 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,713 | ₩28,747 | ₩26,886 | ₩26,959 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,459 | ₩27,500 | ₩24,711 | ₩26,285 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,287 | ₩30,422 | ₩28,434 | ₩29,087 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,765 | ₩27,572 | ₩25,311 | ₩27,413 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,017 | ₩25,285 | ₩22,708 | ₩25,247 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,737 | ₩26,018 | ₩23,310 | ₩25,717 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,110 | ₩23,657 | ₩21,202 | ₩22,752 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,419 | ₩27,419 | ₩21,936 | ₩22,443 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,019 | ₩27,206 | ₩24,417 | ₩26,279 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,726 | ₩28,860 | ₩27,259 | ₩27,291 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,315 | ₩30,782 | ₩26,419 | ₩27,670 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,221 | ₩34,091 | ₩29,114 | ₩32,236 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,439 | ₩36,733 | ₩31,356 | ₩32,101 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,641 | ₩39,008 | ₩36,826 | ₩37,369 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,308 | ₩40,322 | ₩37,282 | ₩37,282 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,310 | ₩42,417 | ₩39,722 | ₩41,033 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,224 | ₩39,049 | ₩32,690 | ₩38,719 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,029 | ₩41,029 | ₩35,358 | ₩35,491 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩40,949 | ₩42,897 | ₩40,028 | ₩41,715 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,696 | ₩43,364 | ₩38,683 | ₩38,727 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩47,967 | ₩48,448 | ₩44,005 | ₩45,052 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,167 | ₩53,617 | ₩47,167 | ₩49,155 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,302 | ₩49,302 | ₩44,925 | ₩45,000 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,304 | ₩53,304 | ₩49,835 | ₩50,691 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,293 | ₩56,507 | ₩52,524 | ₩52,737 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩54,879 | ₩57,866 | ₩53,358 | ₩54,603 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,300 | ₩53,131 | ₩46,807 | ₩52,557 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,098 | ₩45,359 | ₩43,057 | ₩44,050 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,073 | ₩47,327 | ₩40,615 | ₩43,328 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,315 | ₩50,102 | ₩47,647 | ₩48,629 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩49,795 | ₩52,891 | ₩49,061 | ₩50,156 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,137 | ₩47,914 | ₩42,750 | ₩47,874 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩48,915 | ₩49,809 | ₩45,979 | ₩46,485 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩50,849 | ₩51,474 | ₩47,287 | ₩48,214 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,569 | ₩53,024 | ₩48,154 | ₩49,807 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩55,913 | ₩57,000 | ₩50,569 | ₩54,495 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,033 | ₩69,383 | ₩52,677 | ₩54,456 | -16.26% | 12.5만 |
|---|