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 | ₩6,541 | ₩7,144 | ₩6,340 | ₩6,970 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,568 | ₩6,836 | ₩6,340 | ₩6,367 | -3.06% | 15.6만 |
| 2026.10.07 | ₩7,010 | ₩7,037 | ₩6,735 | ₩6,849 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,613 | ₩7,995 | ₩7,372 | ₩7,420 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,587 | ₩7,908 | ₩7,332 | ₩7,633 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,243 | ₩8,645 | ₩7,064 | ₩7,158 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,506 | ₩7,975 | ₩7,466 | ₩7,754 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,364 | ₩8,525 | ₩7,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,533 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,444 | ₩8,444 | ₩7,694 | ₩7,828 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,351 | ₩8,505 | ₩7,948 | ₩7,981 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,625 | ₩8,625 | ₩8,056 | ₩8,273 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,404 | ₩8,914 | ₩8,145 | ₩8,629 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,538 | ₩9,100 | ₩8,364 | ₩8,545 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,672 | ₩8,967 | ₩8,525 | ₩8,818 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,182 | ₩9,396 | ₩8,779 | ₩8,806 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,983 | ₩8,351 | ₩6,983 | ₩8,231 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,420 | ₩6,695 | ₩6,105 | ₩6,688 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,621 | ₩6,648 | ₩5,784 | ₩6,005 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,587 | ₩7,587 | ₩6,300 | ₩6,595 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,466 | ₩8,391 | ₩7,385 | ₩8,251 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,863 | ₩7,506 | ₩6,823 | ₩6,966 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,675 | ₩6,890 | ₩6,621 | ₩6,756 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,747 | ₩7,747 | ₩6,943 | ₩6,955 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,453 | ₩7,546 | ₩7,251 | ₩7,305 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,774 | ₩8,148 | ₩7,627 | ₩7,770 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,566 | ₩8,739 | ₩7,566 | ₩8,503 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,983 | ₩7,343 | ₩6,849 | ₩7,072 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,680 | ₩7,814 | ₩7,104 | ₩7,219 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,372 | ₩8,351 | ₩7,332 | ₩8,235 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,136 | ₩8,257 | ₩7,245 | ₩7,440 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,176 | ₩8,779 | ₩7,734 | ₩8,515 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,788 | ₩8,029 | ₩7,573 | ₩7,782 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,278 | ₩8,404 | ₩7,217 | ₩8,234 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,471 | ₩8,659 | ₩7,533 | ₩7,597 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,774 | ₩8,585 | ₩7,640 | ₩8,234 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,131 | ₩7,238 | ₩6,635 | ₩7,049 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,295 | ₩6,528 | ₩5,295 | ₩6,136 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,308 | ₩5,455 | ₩5,160 | ₩5,169 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,321 | ₩5,576 | ₩5,266 | ₩5,474 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,563 | ₩5,616 | ₩5,295 | ₩5,335 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,589 | ₩5,777 | ₩5,248 | ₩5,750 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,536 | ₩5,536 | ₩5,295 | ₩5,396 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,429 | ₩5,670 | ₩5,214 | ₩5,368 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,764 | ₩5,764 | ₩5,335 | ₩5,375 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,362 | ₩5,831 | ₩5,187 | ₩5,750 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,295 | ₩5,522 | ₩5,160 | ₩5,179 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,603 | ₩5,764 | ₩5,362 | ₩5,509 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,348 | ₩5,710 | ₩5,214 | ₩5,603 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,174 | ₩5,677 | ₩4,899 | ₩5,290 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,844 | ₩5,844 | ₩4,691 | ₩5,227 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,461 | ₩6,769 | ₩6,353 | ₩6,686 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,943 | ₩7,144 | ₩6,300 | ₩6,353 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,635 | ₩7,077 | ₩6,323 | ₩7,064 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,702 | ₩7,044 | ₩6,494 | ₩7,037 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,501 | ₩6,501 | ₩5,965 | ₩6,304 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,729 | ₩6,899 | ₩6,420 | ₩6,573 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,533 | ₩7,747 | ₩6,970 | ₩7,091 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,171 | ₩8,257 | ₩7,171 | ₩7,822 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,420 | ₩6,903 | ₩6,166 | ₩6,595 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,032 | ₩6,595 | ₩5,991 | ₩6,300 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩7,010 | ₩7,037 | ₩6,568 | ₩6,729 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩7,010 | ₩7,292 | ₩6,635 | ₩7,184 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,595 | ₩6,742 | ₩6,367 | ₩6,702 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,300 | ₩6,662 | ₩6,159 | ₩6,380 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,117 | ₩7,211 | ₩6,514 | ₩6,532 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,367 | ₩6,675 | ₩6,219 | ₩6,487 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,581 | ₩6,715 | ₩6,313 | ₩6,568 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,225 | ₩7,470 | ₩6,762 | ₩6,919 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,849 | ₩7,600 | ₩6,715 | ₩7,385 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,144 | ₩7,721 | ₩6,916 | ₩7,091 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,670 | ₩6,955 | ₩5,670 | ₩6,608 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,790 | ₩5,790 | ₩5,348 | ₩5,603 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩6,018 | ₩6,045 | ₩5,576 | ₩6,045 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,120 | ₩5,898 | ₩5,120 | ₩5,844 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩6,005 | ₩6,005 | ₩5,295 | ₩5,362 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,635 | ₩6,648 | ₩5,844 | ₩5,963 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,514 | ₩7,144 | ₩6,514 | ₩6,635 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,305 | ₩8,217 | ₩7,097 | ₩7,225 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,506 | ₩7,613 | ₩6,876 | ₩7,104 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,439 | ₩8,056 | ₩7,238 | ₩7,265 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,680 | ₩8,042 | ₩7,479 | ₩7,667 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,734 | ₩8,082 | ₩7,654 | ₩7,687 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,916 | ₩7,318 | ₩6,474 | ₩6,863 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,434 | ₩7,010 | ₩6,327 | ₩6,927 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,394 | ₩7,010 | ₩6,340 | ₩6,410 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,688 | ₩7,318 | ₩6,085 | ₩6,541 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,742 | ₩7,225 | ₩6,528 | ₩7,104 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,849 | ₩6,863 | ₩5,911 | ₩6,327 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,426 | ₩7,573 | ₩7,225 | ₩7,381 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,056 | ₩8,089 | ₩7,292 | ₩7,399 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,645 | ₩8,708 | ₩8,109 | ₩8,333 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,873 | ₩9,611 | ₩8,578 | ₩9,195 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩9,021 | ₩10,147 | ₩8,914 | ₩9,901 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,109 | ₩9,222 | ₩7,975 | ₩9,195 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,659 | ₩8,967 | ₩8,391 | ₩8,391 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,544 | ₩9,745 | ₩8,940 | ₩9,021 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,505 | ₩10,535 | ₩9,517 | ₩9,570 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,066 | ₩10,679 | ₩9,892 | ₩10,468 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,482 | ₩10,810 | ₩10,133 | ₩10,241 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,919 | ₩10,656 | ₩9,905 | ₩10,482 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,227 | ₩10,562 | ₩9,533 | ₩10,133 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩12,037 | ₩12,037 | ₩10,361 | ₩10,723 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,487 | ₩13,860 | ₩10,844 | ₩12,759 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,889 | ₩11,889 | ₩11,125 | ₩11,600 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,948 | ₩13,563 | ₩11,380 | ₩12,256 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,567 | ₩13,504 | ₩10,844 | ₩13,364 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,972 | ₩11,621 | ₩9,651 | ₩11,602 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,857 | ₩11,246 | ₩10,442 | ₩10,707 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,072 | ₩11,340 | ₩10,777 | ₩11,299 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,546 | ₩12,546 | ₩10,897 | ₩11,299 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,487 | ₩12,278 | ₩11,447 | ₩11,916 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,763 | ₩10,917 | ₩10,535 | ₩10,613 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,490 | ₩10,346 | ₩9,490 | ₩10,245 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,120 | ₩10,120 | ₩9,182 | ₩9,584 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,643 | ₩11,172 | ₩10,428 | ₩11,005 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,648 | ₩12,104 | ₩11,192 | ₩11,320 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,943 | ₩11,983 | ₩11,286 | ₩11,681 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩12,010 | ₩12,372 | ₩11,192 | ₩11,474 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,144 | ₩13,069 | ₩12,144 | ₩12,466 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,270 | ₩13,270 | ₩11,165 | ₩11,338 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩11,996 | ₩13,350 | ₩11,996 | ₩13,350 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,586 | ₩13,725 | ₩12,266 | ₩12,653 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,581 | ₩11,949 | ₩10,589 | ₩11,905 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,321 | ₩11,513 | ₩10,173 | ₩11,474 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,785 | ₩10,482 | ₩9,785 | ₩10,187 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,263 | ₩9,168 | ₩8,136 | ₩9,129 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,592 | ₩8,672 | ₩8,042 | ₩8,498 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,342 | ₩9,409 | ₩8,351 | ₩8,628 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,643 | ₩10,777 | ₩9,155 | ₩9,289 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,900 | ₩9,289 | ₩8,324 | ₩9,289 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,115 | ₩9,530 | ₩9,115 | ₩9,241 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,538 | ₩8,994 | ₩8,103 | ₩8,880 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,611 | ₩9,611 | ₩8,981 | ₩9,101 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,190 | ₩9,369 | ₩8,069 | ₩9,262 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,316 | ₩8,391 | ₩7,721 | ₩7,908 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,753 | ₩8,753 | ₩7,841 | ₩7,948 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,691 | ₩9,919 | ₩9,141 | ₩9,249 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,576 | ₩11,179 | ₩10,030 | ₩10,147 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,510 | ₩12,774 | ₩9,718 | ₩10,119 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,412 | ₩12,921 | ₩12,144 | ₩12,617 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,921 | ₩12,948 | ₩11,889 | ₩12,218 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,527 | ₩13,176 | ₩11,500 | ₩12,915 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,471 | ₩13,658 | ₩12,734 | ₩12,854 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,122 | ₩14,275 | ₩13,122 | ₩13,904 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,868 | ₩13,310 | ₩12,479 | ₩13,002 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩13,002 | ₩13,431 | ₩11,876 | ₩12,062 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,090 | ₩12,362 | ₩11,769 | ₩11,802 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,519 | ₩13,028 | ₩11,748 | ₩12,479 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,189 | ₩13,189 | ₩12,063 | ₩12,227 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,318 | ₩13,082 | ₩11,782 | ₩12,641 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,466 | ₩13,028 | ₩12,063 | ₩12,358 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,498 | ₩14,449 | ₩12,941 | ₩13,451 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,385 | ₩14,235 | ₩12,372 | ₩13,897 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,241 | ₩11,219 | ₩9,557 | ₩10,762 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,718 | ₩11,206 | ₩9,691 | ₩11,118 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,919 | ₩10,421 | ₩9,581 | ₩10,049 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,777 | ₩11,192 | ₩10,173 | ₩10,683 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,651 | ₩11,219 | ₩9,517 | ₩11,041 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,082 | ₩8,699 | ₩7,788 | ₩8,679 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,168 | ₩9,302 | ₩8,337 | ₩8,511 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩9,034 | ₩10,267 | ₩9,034 | ₩9,798 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,793 | ₩9,369 | ₩8,692 | ₩9,171 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,168 | ₩10,073 | ₩8,914 | ₩9,007 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,128 | ₩9,678 | ₩8,387 | ₩9,222 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,056 | ₩9,329 | ₩7,345 | ₩9,042 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,042 | ₩8,042 | ₩6,662 | ₩6,849 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,632 | ₩8,632 | ₩7,640 | ₩8,097 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,235 | ₩9,758 | ₩9,074 | ₩9,182 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,940 | ₩9,745 | ₩8,927 | ₩9,745 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,310 | ₩9,503 | ₩8,109 | ₩9,483 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,316 | ₩9,503 | ₩7,426 | ₩7,680 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,219 | ₩11,219 | ₩9,758 | ₩10,265 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,827 | ₩12,827 | ₩11,112 | ₩11,716 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩13,002 | ₩13,203 | ₩12,466 | ₩12,844 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,288 | ₩14,342 | ₩13,350 | ₩13,841 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,428 | ₩15,469 | ₩13,873 | ₩14,498 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,741 | ₩16,741 | ₩15,816 | ₩16,074 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,822 | ₩16,822 | ₩15,843 | ₩16,333 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,594 | ₩16,942 | ₩16,353 | ₩16,756 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,135 | ₩18,141 | ₩17,166 | ₩17,224 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,238 | ₩19,238 | ₩18,319 | ₩18,712 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,462 | ₩19,811 | ₩18,350 | ₩19,020 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩19,985 | ₩20,307 | ₩18,940 | ₩19,409 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩20,990 | ₩21,835 | ₩20,977 | ₩21,553 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,443 | ₩23,443 | ₩21,118 | ₩21,299 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,516 | ₩25,641 | ₩24,046 | ₩24,399 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,733 | ₩24,261 | ₩22,559 | ₩23,825 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,607 | ₩22,800 | ₩21,419 | ₩22,036 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,652 | ₩22,652 | ₩21,138 | ₩21,732 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,398 | ₩23,483 | ₩22,264 | ₩22,564 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,148 | ₩23,148 | ₩21,714 | ₩22,719 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,529 | ₩24,797 | ₩22,786 | ₩23,563 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩23,001 | ₩25,052 | ₩23,001 | ₩24,459 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,918 | ₩21,433 | ₩19,555 | ₩21,165 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,253 | ₩20,414 | ₩19,368 | ₩19,395 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,575 | ₩21,017 | ₩20,390 | ₩20,390 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,977 | ₩21,741 | ₩20,628 | ₩20,756 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,433 | ₩21,553 | ₩20,762 | ₩21,339 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,754 | ₩22,063 | ₩21,634 | ₩21,879 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,505 | ₩22,518 | ₩21,740 | ₩22,399 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,154 | ₩24,676 | ₩23,403 | ₩23,510 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩23,001 | ₩23,148 | ₩22,237 | ₩22,949 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,609 | ₩24,609 | ₩21,935 | ₩21,990 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,132 | ₩25,735 | ₩22,800 | ₩23,108 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,824 | ₩25,146 | ₩24,073 | ₩24,489 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,558 | ₩27,558 | ₩23,416 | ₩24,079 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩29,113 | ₩29,676 | ₩26,781 | ₩27,600 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,732 | ₩28,242 | ₩26,312 | ₩27,982 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,711 | ₩30,041 | ₩28,483 | ₩29,400 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,773 | ₩31,405 | ₩27,773 | ₩29,794 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,153 | ₩29,515 | ₩28,429 | ₩29,094 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,679 | ₩28,979 | ₩27,344 | ₩28,180 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩29,113 | ₩30,318 | ₩28,845 | ₩29,180 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,920 | ₩29,900 | ₩27,397 | ₩29,817 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,840 | ₩28,878 | ₩27,009 | ₩27,082 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,580 | ₩27,625 | ₩24,824 | ₩26,405 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,421 | ₩30,561 | ₩28,563 | ₩29,220 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,883 | ₩27,698 | ₩25,427 | ₩27,538 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,127 | ₩25,400 | ₩22,812 | ₩25,363 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,845 | ₩26,137 | ₩23,416 | ₩25,834 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,215 | ₩23,765 | ₩21,299 | ₩22,856 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,545 | ₩27,545 | ₩22,036 | ₩22,545 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,143 | ₩27,330 | ₩24,529 | ₩26,399 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,853 | ₩28,992 | ₩27,384 | ₩27,416 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,453 | ₩30,923 | ₩26,540 | ₩27,797 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,354 | ₩34,247 | ₩29,247 | ₩32,384 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,606 | ₩36,901 | ₩31,499 | ₩32,248 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,817 | ₩39,186 | ₩36,994 | ₩37,540 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,488 | ₩40,506 | ₩37,453 | ₩37,453 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,503 | ₩42,611 | ₩39,903 | ₩41,221 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,381 | ₩39,228 | ₩32,839 | ₩38,896 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,217 | ₩41,217 | ₩35,520 | ₩35,653 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩41,136 | ₩43,093 | ₩40,211 | ₩41,906 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,887 | ₩43,562 | ₩38,860 | ₩38,905 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩48,187 | ₩48,669 | ₩44,206 | ₩45,258 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,382 | ₩53,862 | ₩47,382 | ₩49,380 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,527 | ₩49,527 | ₩45,131 | ₩45,206 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,548 | ₩53,548 | ₩50,063 | ₩50,922 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,545 | ₩56,765 | ₩52,764 | ₩52,979 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩55,130 | ₩58,131 | ₩53,602 | ₩54,852 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,516 | ₩53,374 | ₩47,021 | ₩52,798 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,300 | ₩45,566 | ₩43,254 | ₩44,251 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,289 | ₩47,543 | ₩40,801 | ₩43,526 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,540 | ₩50,331 | ₩47,865 | ₩48,851 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩50,023 | ₩53,133 | ₩49,286 | ₩50,385 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,334 | ₩48,133 | ₩42,946 | ₩48,093 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩49,138 | ₩50,036 | ₩46,189 | ₩46,697 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩51,082 | ₩51,709 | ₩47,503 | ₩48,435 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,795 | ₩53,267 | ₩48,374 | ₩50,035 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩56,169 | ₩57,261 | ₩50,800 | ₩54,744 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,330 | ₩69,700 | ₩52,918 | ₩54,705 | -16.26% | 12.5만 |
|---|