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 | ₩6,546 | ₩7,150 | ₩6,345 | ₩6,976 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,573 | ₩6,841 | ₩6,345 | ₩6,372 | -3.06% | 15.6만 |
| 2026.10.07 | ₩7,016 | ₩7,043 | ₩6,741 | ₩6,855 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,620 | ₩8,002 | ₩7,378 | ₩7,426 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,593 | ₩7,915 | ₩7,338 | ₩7,640 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,250 | ₩8,652 | ₩7,070 | ₩7,163 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,512 | ₩7,982 | ₩7,472 | ₩7,760 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,371 | ₩8,532 | ₩7,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,539 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,451 | ₩8,451 | ₩7,700 | ₩7,834 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,357 | ₩8,512 | ₩7,955 | ₩7,987 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,632 | ₩8,632 | ₩8,062 | ₩8,280 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,411 | ₩8,921 | ₩8,152 | ₩8,636 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,545 | ₩9,107 | ₩8,371 | ₩8,552 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,679 | ₩8,974 | ₩8,532 | ₩8,826 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,189 | ₩9,404 | ₩8,787 | ₩8,813 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,989 | ₩8,357 | ₩6,989 | ₩8,238 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,426 | ₩6,701 | ₩6,110 | ₩6,694 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,627 | ₩6,654 | ₩5,788 | ₩6,010 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,593 | ₩7,593 | ₩6,305 | ₩6,600 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,472 | ₩8,398 | ₩7,392 | ₩8,258 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,868 | ₩7,512 | ₩6,828 | ₩6,972 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,681 | ₩6,895 | ₩6,627 | ₩6,761 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,754 | ₩7,754 | ₩6,949 | ₩6,961 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,459 | ₩7,552 | ₩7,257 | ₩7,311 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,781 | ₩8,155 | ₩7,633 | ₩7,777 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,573 | ₩8,746 | ₩7,573 | ₩8,510 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,989 | ₩7,349 | ₩6,855 | ₩7,078 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,687 | ₩7,821 | ₩7,110 | ₩7,225 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,378 | ₩8,357 | ₩7,338 | ₩8,242 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,143 | ₩8,263 | ₩7,251 | ₩7,447 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,183 | ₩8,787 | ₩7,740 | ₩8,522 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,794 | ₩8,035 | ₩7,579 | ₩7,789 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,284 | ₩8,411 | ₩7,222 | ₩8,241 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,478 | ₩8,666 | ₩7,539 | ₩7,603 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,781 | ₩8,592 | ₩7,646 | ₩8,241 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,137 | ₩7,244 | ₩6,640 | ₩7,055 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,299 | ₩6,533 | ₩5,299 | ₩6,141 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,312 | ₩5,460 | ₩5,165 | ₩5,173 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,326 | ₩5,581 | ₩5,271 | ₩5,479 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,567 | ₩5,621 | ₩5,299 | ₩5,339 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,594 | ₩5,782 | ₩5,252 | ₩5,755 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,540 | ₩5,540 | ₩5,299 | ₩5,401 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,433 | ₩5,674 | ₩5,218 | ₩5,373 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,768 | ₩5,768 | ₩5,339 | ₩5,379 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,366 | ₩5,835 | ₩5,191 | ₩5,755 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,299 | ₩5,527 | ₩5,165 | ₩5,183 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,607 | ₩5,768 | ₩5,366 | ₩5,513 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,352 | ₩5,715 | ₩5,218 | ₩5,607 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,178 | ₩5,681 | ₩4,903 | ₩5,295 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,849 | ₩5,849 | ₩4,695 | ₩5,232 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,466 | ₩6,774 | ₩6,359 | ₩6,691 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,949 | ₩7,150 | ₩6,305 | ₩6,359 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,640 | ₩7,083 | ₩6,328 | ₩7,070 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,707 | ₩7,049 | ₩6,499 | ₩7,043 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,506 | ₩6,506 | ₩5,970 | ₩6,309 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,734 | ₩6,905 | ₩6,426 | ₩6,579 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,539 | ₩7,754 | ₩6,976 | ₩7,096 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,177 | ₩8,263 | ₩7,177 | ₩7,829 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,426 | ₩6,909 | ₩6,171 | ₩6,600 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,037 | ₩6,600 | ₩5,996 | ₩6,305 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩7,016 | ₩7,043 | ₩6,573 | ₩6,734 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩7,016 | ₩7,298 | ₩6,640 | ₩7,190 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,600 | ₩6,748 | ₩6,372 | ₩6,707 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,305 | ₩6,667 | ₩6,164 | ₩6,385 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,123 | ₩7,217 | ₩6,520 | ₩6,537 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,372 | ₩6,681 | ₩6,224 | ₩6,493 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,587 | ₩6,721 | ₩6,318 | ₩6,573 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,231 | ₩7,476 | ₩6,768 | ₩6,925 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,855 | ₩7,606 | ₩6,721 | ₩7,392 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,150 | ₩7,727 | ₩6,922 | ₩7,096 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,674 | ₩6,961 | ₩5,674 | ₩6,613 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,795 | ₩5,795 | ₩5,352 | ₩5,607 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩6,023 | ₩6,050 | ₩5,581 | ₩6,050 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,124 | ₩5,902 | ₩5,124 | ₩5,849 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩6,010 | ₩6,010 | ₩5,299 | ₩5,366 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,640 | ₩6,654 | ₩5,849 | ₩5,968 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,520 | ₩7,150 | ₩6,520 | ₩6,640 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,311 | ₩8,223 | ₩7,103 | ₩7,231 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,512 | ₩7,620 | ₩6,882 | ₩7,110 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,445 | ₩8,062 | ₩7,244 | ₩7,271 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,687 | ₩8,049 | ₩7,485 | ₩7,673 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,740 | ₩8,089 | ₩7,660 | ₩7,693 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,922 | ₩7,324 | ₩6,479 | ₩6,868 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,439 | ₩7,016 | ₩6,332 | ₩6,933 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,399 | ₩7,016 | ₩6,345 | ₩6,415 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,694 | ₩7,324 | ₩6,090 | ₩6,546 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,748 | ₩7,231 | ₩6,533 | ₩7,110 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,855 | ₩6,868 | ₩5,916 | ₩6,332 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,432 | ₩7,579 | ₩7,231 | ₩7,387 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,062 | ₩8,096 | ₩7,298 | ₩7,405 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,652 | ₩8,716 | ₩8,116 | ₩8,340 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,881 | ₩9,618 | ₩8,585 | ₩9,202 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩9,028 | ₩10,155 | ₩8,921 | ₩9,909 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,116 | ₩9,229 | ₩7,982 | ₩9,202 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,666 | ₩8,974 | ₩8,398 | ₩8,398 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,551 | ₩9,752 | ₩8,948 | ₩9,028 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,513 | ₩10,544 | ₩9,524 | ₩9,578 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,074 | ₩10,687 | ₩9,900 | ₩10,477 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,490 | ₩10,819 | ₩10,142 | ₩10,249 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,927 | ₩10,665 | ₩9,913 | ₩10,490 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,235 | ₩10,571 | ₩9,541 | ₩10,142 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩12,046 | ₩12,046 | ₩10,370 | ₩10,732 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,496 | ₩13,871 | ₩10,852 | ₩12,769 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,899 | ₩11,899 | ₩11,134 | ₩11,609 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,959 | ₩13,574 | ₩11,389 | ₩12,266 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,577 | ₩13,515 | ₩10,852 | ₩13,374 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,981 | ₩11,631 | ₩9,659 | ₩11,612 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,866 | ₩11,255 | ₩10,450 | ₩10,716 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,081 | ₩11,349 | ₩10,785 | ₩11,309 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,556 | ₩12,556 | ₩10,906 | ₩11,309 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,496 | ₩12,288 | ₩11,456 | ₩11,926 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,772 | ₩10,926 | ₩10,544 | ₩10,622 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,498 | ₩10,355 | ₩9,498 | ₩10,253 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,128 | ₩10,128 | ₩9,189 | ₩9,592 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,651 | ₩11,181 | ₩10,437 | ₩11,013 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,657 | ₩12,113 | ₩11,201 | ₩11,329 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,952 | ₩11,993 | ₩11,295 | ₩11,691 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩12,020 | ₩12,382 | ₩11,201 | ₩11,483 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,154 | ₩13,079 | ₩12,154 | ₩12,476 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,281 | ₩13,281 | ₩11,174 | ₩11,347 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩12,006 | ₩13,361 | ₩12,006 | ₩13,361 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,596 | ₩13,737 | ₩12,276 | ₩12,663 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,590 | ₩11,959 | ₩10,598 | ₩11,915 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,329 | ₩11,522 | ₩10,182 | ₩11,483 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,793 | ₩10,490 | ₩9,793 | ₩10,195 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,270 | ₩9,176 | ₩8,143 | ₩9,137 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,599 | ₩8,679 | ₩8,049 | ₩8,505 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,350 | ₩9,417 | ₩8,357 | ₩8,635 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,651 | ₩10,785 | ₩9,162 | ₩9,296 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,907 | ₩9,296 | ₩8,331 | ₩9,296 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,122 | ₩9,538 | ₩9,122 | ₩9,248 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,545 | ₩9,001 | ₩8,109 | ₩8,887 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,618 | ₩9,618 | ₩8,988 | ₩9,109 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,196 | ₩9,377 | ₩8,076 | ₩9,270 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,322 | ₩8,398 | ₩7,727 | ₩7,915 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,760 | ₩8,760 | ₩7,848 | ₩7,955 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,699 | ₩9,927 | ₩9,149 | ₩9,256 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,584 | ₩11,188 | ₩10,038 | ₩10,155 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,520 | ₩12,784 | ₩9,726 | ₩10,127 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,422 | ₩12,932 | ₩12,154 | ₩12,627 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,932 | ₩12,959 | ₩11,899 | ₩12,227 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,537 | ₩13,187 | ₩11,510 | ₩12,925 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,482 | ₩13,670 | ₩12,744 | ₩12,865 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,133 | ₩14,287 | ₩13,133 | ₩13,915 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,878 | ₩13,321 | ₩12,489 | ₩13,012 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩13,012 | ₩13,442 | ₩11,885 | ₩12,072 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,100 | ₩12,372 | ₩11,778 | ₩11,812 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,529 | ₩13,039 | ₩11,758 | ₩12,489 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,200 | ₩13,200 | ₩12,073 | ₩12,237 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,328 | ₩13,093 | ₩11,792 | ₩12,651 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,476 | ₩13,039 | ₩12,073 | ₩12,368 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,509 | ₩14,461 | ₩12,952 | ₩13,462 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,395 | ₩14,246 | ₩12,382 | ₩13,908 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,249 | ₩11,228 | ₩9,565 | ₩10,771 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,726 | ₩11,215 | ₩9,699 | ₩11,127 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,927 | ₩10,430 | ₩9,589 | ₩10,057 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,785 | ₩11,201 | ₩10,182 | ₩10,692 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,659 | ₩11,228 | ₩9,524 | ₩11,050 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,089 | ₩8,706 | ₩7,794 | ₩8,686 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,176 | ₩9,310 | ₩8,344 | ₩8,518 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩9,042 | ₩10,276 | ₩9,042 | ₩9,806 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,800 | ₩9,377 | ₩8,699 | ₩9,178 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,176 | ₩10,081 | ₩8,921 | ₩9,015 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,135 | ₩9,685 | ₩8,394 | ₩9,229 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,062 | ₩9,337 | ₩7,351 | ₩9,050 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,049 | ₩8,049 | ₩6,667 | ₩6,855 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,639 | ₩8,639 | ₩7,646 | ₩8,104 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,243 | ₩9,766 | ₩9,082 | ₩9,189 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,948 | ₩9,752 | ₩8,934 | ₩9,752 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,317 | ₩9,511 | ₩8,116 | ₩9,491 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,323 | ₩9,511 | ₩7,432 | ₩7,687 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,228 | ₩11,228 | ₩9,766 | ₩10,273 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,838 | ₩12,838 | ₩11,121 | ₩11,726 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩13,012 | ₩13,213 | ₩12,476 | ₩12,854 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,354 | ₩13,361 | ₩13,852 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,440 | ₩15,482 | ₩13,884 | ₩14,509 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,755 | ₩16,755 | ₩15,829 | ₩16,087 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,835 | ₩16,835 | ₩15,856 | ₩16,346 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,607 | ₩16,956 | ₩16,366 | ₩16,770 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,150 | ₩18,155 | ₩17,180 | ₩17,238 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,254 | ₩19,254 | ₩18,334 | ₩18,727 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,478 | ₩19,827 | ₩18,365 | ₩19,035 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩20,001 | ₩20,323 | ₩18,955 | ₩19,424 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩21,007 | ₩21,853 | ₩20,994 | ₩21,571 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,462 | ₩23,462 | ₩21,135 | ₩21,316 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,535 | ₩25,662 | ₩24,066 | ₩24,419 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,751 | ₩24,281 | ₩22,577 | ₩23,845 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,624 | ₩22,818 | ₩21,437 | ₩22,054 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,671 | ₩22,671 | ₩21,155 | ₩21,749 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,416 | ₩23,503 | ₩22,282 | ₩22,582 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,167 | ₩23,167 | ₩21,732 | ₩22,738 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,549 | ₩24,817 | ₩22,805 | ₩23,582 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩23,020 | ₩25,072 | ₩23,020 | ₩24,479 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,934 | ₩21,450 | ₩19,571 | ₩21,182 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,270 | ₩20,431 | ₩19,384 | ₩19,411 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,592 | ₩21,034 | ₩20,406 | ₩20,406 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,994 | ₩21,759 | ₩20,645 | ₩20,773 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,450 | ₩21,571 | ₩20,779 | ₩21,356 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,772 | ₩22,081 | ₩21,651 | ₩21,897 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,523 | ₩22,537 | ₩21,757 | ₩22,417 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,173 | ₩24,696 | ₩23,422 | ₩23,529 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩23,020 | ₩23,167 | ₩22,255 | ₩22,967 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,629 | ₩24,629 | ₩21,953 | ₩22,008 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,153 | ₩25,756 | ₩22,818 | ₩23,127 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,844 | ₩25,166 | ₩24,093 | ₩24,509 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,581 | ₩27,581 | ₩23,435 | ₩24,098 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩29,137 | ₩29,700 | ₩26,803 | ₩27,622 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,755 | ₩28,265 | ₩26,333 | ₩28,005 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,734 | ₩30,065 | ₩28,506 | ₩29,424 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,795 | ₩31,431 | ₩27,795 | ₩29,818 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,177 | ₩29,539 | ₩28,453 | ₩29,118 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,701 | ₩29,003 | ₩27,366 | ₩28,203 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩29,137 | ₩30,343 | ₩28,868 | ₩29,204 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,943 | ₩29,924 | ₩27,420 | ₩29,841 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,862 | ₩28,902 | ₩27,031 | ₩27,104 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,601 | ₩27,648 | ₩24,844 | ₩26,427 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,445 | ₩30,586 | ₩28,587 | ₩29,244 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,904 | ₩27,720 | ₩25,448 | ₩27,561 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,146 | ₩25,421 | ₩22,830 | ₩25,383 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,865 | ₩26,159 | ₩23,435 | ₩25,855 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,234 | ₩23,784 | ₩21,316 | ₩22,875 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,567 | ₩27,567 | ₩22,054 | ₩22,564 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,165 | ₩27,353 | ₩24,549 | ₩26,420 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,876 | ₩29,016 | ₩27,406 | ₩27,438 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,478 | ₩30,948 | ₩26,561 | ₩27,819 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,378 | ₩34,275 | ₩29,271 | ₩32,410 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,636 | ₩36,931 | ₩31,525 | ₩32,274 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,849 | ₩39,218 | ₩37,025 | ₩37,571 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,520 | ₩40,539 | ₩37,483 | ₩37,483 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,538 | ₩42,645 | ₩39,936 | ₩41,254 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,409 | ₩39,259 | ₩32,866 | ₩38,928 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,250 | ₩41,250 | ₩35,549 | ₩35,682 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩41,170 | ₩43,128 | ₩40,244 | ₩41,940 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,921 | ₩43,598 | ₩38,892 | ₩38,936 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩48,226 | ₩48,709 | ₩44,242 | ₩45,295 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,421 | ₩53,906 | ₩47,421 | ₩49,420 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,567 | ₩49,567 | ₩45,167 | ₩45,242 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,592 | ₩53,592 | ₩50,104 | ₩50,964 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,591 | ₩56,811 | ₩52,807 | ₩53,022 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩55,175 | ₩58,178 | ₩53,645 | ₩54,897 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,555 | ₩53,417 | ₩47,059 | ₩52,841 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,336 | ₩45,603 | ₩43,289 | ₩44,287 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,327 | ₩47,582 | ₩40,834 | ₩43,562 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,581 | ₩50,372 | ₩47,904 | ₩48,891 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩50,064 | ₩53,176 | ₩49,326 | ₩50,426 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,370 | ₩48,172 | ₩42,981 | ₩48,132 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩49,178 | ₩50,077 | ₩46,227 | ₩46,735 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩51,123 | ₩51,751 | ₩47,542 | ₩48,474 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,836 | ₩53,310 | ₩48,414 | ₩50,076 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩56,214 | ₩57,308 | ₩50,842 | ₩54,788 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,383 | ₩69,756 | ₩52,961 | ₩54,749 | -16.26% | 12.5만 |
|---|