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 | ₩6,535 | ₩7,137 | ₩6,334 | ₩6,963 | +6.56% | 17.1만 |
| 2026.10.08 | ₩6,561 | ₩6,829 | ₩6,334 | ₩6,361 | -3.06% | 15.6만 |
| 2026.10.07 | ₩7,003 | ₩7,030 | ₩6,729 | ₩6,843 | -2.29% | 13.7만 |
| 2026.10.06 | ₩7,606 | ₩7,988 | ₩7,365 | ₩7,413 | -2.54% | 7.5만 |
| 2026.10.05 | ₩7,579 | ₩7,901 | ₩7,325 | ₩7,626 | +0.62% | 14.2만 |
| 2026.10.02 | ₩8,235 | ₩8,637 | ₩7,057 | ₩7,151 | -13.17% | 18.7만 |
| 2026.10.01 | ₩7,499 | ₩7,968 | ₩7,459 | ₩7,747 | +3.30% | 7.8만 |
| 2026.09.30 | ₩8,356 | ₩8,517 | ₩7,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,526 |
| -9.94% |
| 11만 |
| 2026.09.29 | ₩8,436 | ₩8,436 | ₩7,686 | ₩7,820 | -7.30% | 4.7만 |
|---|
| 2026.09.28 | ₩8,342 | ₩8,496 | ₩7,941 | ₩7,973 | -4.43% | 6.8만 |
|---|
| 2026.09.25 | ₩8,617 | ₩8,617 | ₩8,048 | ₩8,265 | -4.09% | 9.7만 |
|---|
| 2026.09.24 | ₩8,396 | ₩8,905 | ₩8,138 | ₩8,621 | +2.68% | 10.6만 |
|---|
| 2026.09.23 | ₩8,530 | ₩9,091 | ₩8,356 | ₩8,537 | +0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩8,664 | ₩8,958 | ₩8,517 | ₩8,810 | +1.68% | 6만 |
|---|
| 2026.09.21 | ₩9,173 | ₩9,387 | ₩8,771 | ₩8,798 | -4.09% | 21.5만 |
|---|
| 2026.09.18 | ₩6,977 | ₩8,342 | ₩6,977 | ₩8,223 | +17.87% | 35.4만 |
|---|
| 2026.09.17 | ₩6,414 | ₩6,689 | ₩6,100 | ₩6,682 | +4.18% | 11.5만 |
|---|
| 2026.09.16 | ₩6,615 | ₩6,642 | ₩5,778 | ₩5,999 | -9.31% | 25만 |
|---|
| 2026.09.15 | ₩7,579 | ₩7,579 | ₩6,294 | ₩6,588 | -13.07% | 27만 |
|---|
| 2026.09.14 | ₩7,459 | ₩8,383 | ₩7,378 | ₩8,243 | +10.52% | 27.7만 |
|---|
| 2026.09.11 | ₩6,856 | ₩7,499 | ₩6,816 | ₩6,959 | +1.50% | 14.3만 |
|---|
| 2026.09.10 | ₩6,669 | ₩6,883 | ₩6,615 | ₩6,749 | +1.20% | 8.8만 |
|---|
| 2026.09.09 | ₩7,740 | ₩7,740 | ₩6,936 | ₩6,948 | -10.22% | 16.1만 |
|---|
| 2026.09.08 | ₩7,445 | ₩7,539 | ₩7,244 | ₩7,298 | -1.98% | 9.7만 |
|---|
| 2026.09.04 | ₩7,767 | ₩8,140 | ₩7,619 | ₩7,763 | -0.05% | 17.3만 |
|---|
| 2026.09.03 | ₩7,559 | ₩8,731 | ₩7,559 | ₩8,495 | +12.38% | 28.6만 |
|---|
| 2026.09.02 | ₩6,977 | ₩7,335 | ₩6,843 | ₩7,065 | +1.27% | 11.7만 |
|---|
| 2026.09.01 | ₩7,673 | ₩7,807 | ₩7,097 | ₩7,212 | -6.00% | 15.9만 |
|---|
| 2026.08.31 | ₩7,365 | ₩8,342 | ₩7,325 | ₩8,227 | +11.71% | 12.6만 |
|---|
| 2026.08.28 | ₩8,128 | ₩8,249 | ₩7,238 | ₩7,433 | -8.55% | 18만 |
|---|
| 2026.08.27 | ₩8,168 | ₩8,771 | ₩7,726 | ₩8,507 | +4.15% | 24.1만 |
|---|
| 2026.08.26 | ₩7,780 | ₩8,021 | ₩7,566 | ₩7,775 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩7,271 | ₩8,396 | ₩7,210 | ₩8,226 | +13.13% | 23만 |
|---|
| 2026.08.24 | ₩8,463 | ₩8,650 | ₩7,526 | ₩7,590 | -10.32% | 32.3만 |
|---|
| 2026.08.21 | ₩7,767 | ₩8,577 | ₩7,633 | ₩8,226 | +5.91% | 35.1만 |
|---|
| 2026.08.20 | ₩7,124 | ₩7,231 | ₩6,628 | ₩7,042 | -1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩5,289 | ₩6,521 | ₩5,289 | ₩6,130 | +15.90% | 50.4만 |
|---|
| 2026.08.18 | ₩5,303 | ₩5,450 | ₩5,155 | ₩5,163 | -2.63% | 9.4만 |
|---|
| 2026.08.17 | ₩5,316 | ₩5,571 | ₩5,261 | ₩5,469 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩5,557 | ₩5,611 | ₩5,289 | ₩5,330 | -4.10% | 21.7만 |
|---|
| 2026.08.13 | ₩5,584 | ₩5,771 | ₩5,242 | ₩5,745 | +2.88% | 9.6만 |
|---|
| 2026.08.12 | ₩5,530 | ₩5,530 | ₩5,289 | ₩5,391 | -2.52% | 13.3만 |
|---|
| 2026.08.11 | ₩5,423 | ₩5,664 | ₩5,209 | ₩5,363 | -1.11% | 16.4만 |
|---|
| 2026.08.10 | ₩5,758 | ₩5,758 | ₩5,330 | ₩5,370 | -6.74% | 7.4만 |
|---|
| 2026.08.07 | ₩5,356 | ₩5,825 | ₩5,182 | ₩5,745 | +7.25% | 15.8만 |
|---|
| 2026.08.06 | ₩5,289 | ₩5,517 | ₩5,155 | ₩5,174 | -2.18% | 12.2만 |
|---|
| 2026.08.05 | ₩5,597 | ₩5,758 | ₩5,356 | ₩5,504 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩5,343 | ₩5,704 | ₩5,209 | ₩5,597 | +4.76% | 43.3만 |
|---|
| 2026.08.03 | ₩5,169 | ₩5,671 | ₩4,894 | ₩5,285 | +2.25% | 35.8만 |
|---|
| 2026.07.31 | ₩5,838 | ₩5,838 | ₩4,687 | ₩5,222 | -10.55% | 71.1만 |
|---|
| 2026.07.30 | ₩6,454 | ₩6,762 | ₩6,347 | ₩6,679 | +3.49% | 28.5만 |
|---|
| 2026.07.29 | ₩6,936 | ₩7,137 | ₩6,294 | ₩6,347 | -8.49% | 13.3만 |
|---|
| 2026.07.28 | ₩6,628 | ₩7,070 | ₩6,316 | ₩7,057 | +6.46% | 7.4만 |
|---|
| 2026.07.27 | ₩6,695 | ₩7,037 | ₩6,488 | ₩7,030 | +5.00% | 8.4만 |
|---|
| 2026.07.24 | ₩6,495 | ₩6,495 | ₩5,959 | ₩6,298 | -3.03% | 7.8만 |
|---|
| 2026.07.23 | ₩6,722 | ₩6,892 | ₩6,414 | ₩6,567 | -2.31% | 10.1만 |
|---|
| 2026.07.22 | ₩7,526 | ₩7,740 | ₩6,963 | ₩7,084 | -5.87% | 16.3만 |
|---|
| 2026.07.21 | ₩7,164 | ₩8,249 | ₩7,164 | ₩7,815 | +9.08% | 44.7만 |
|---|
| 2026.07.20 | ₩6,414 | ₩6,896 | ₩6,160 | ₩6,588 | +2.71% | 9.8만 |
|---|
| 2026.07.17 | ₩6,026 | ₩6,588 | ₩5,986 | ₩6,294 | +4.44% | 8.9만 |
|---|
| 2026.07.16 | ₩7,003 | ₩7,030 | ₩6,561 | ₩6,722 | -4.02% | 14만 |
|---|
| 2026.07.15 | ₩7,003 | ₩7,285 | ₩6,628 | ₩7,177 | +2.49% | 17만 |
|---|
| 2026.07.14 | ₩6,588 | ₩6,736 | ₩6,361 | ₩6,695 | +1.63% | 9.6만 |
|---|
| 2026.07.13 | ₩6,294 | ₩6,655 | ₩6,153 | ₩6,374 | +1.28% | 6.4만 |
|---|
| 2026.07.10 | ₩7,111 | ₩7,204 | ₩6,508 | ₩6,525 | -8.23% | 14만 |
|---|
| 2026.07.09 | ₩6,361 | ₩6,669 | ₩6,213 | ₩6,481 | +1.89% | 9.9만 |
|---|
| 2026.07.08 | ₩6,575 | ₩6,709 | ₩6,307 | ₩6,561 | -0.20% | 12.2만 |
|---|
| 2026.07.07 | ₩7,218 | ₩7,463 | ₩6,756 | ₩6,912 | -4.23% | 11.3만 |
|---|
| 2026.07.06 | ₩6,843 | ₩7,593 | ₩6,709 | ₩7,378 | +7.83% | 15.7만 |
|---|
| 2026.07.02 | ₩7,137 | ₩7,713 | ₩6,910 | ₩7,084 | -0.75% | 28.9만 |
|---|
| 2026.07.01 | ₩5,664 | ₩6,948 | ₩5,664 | ₩6,602 | +16.55% | 28.3만 |
|---|
| 2026.06.30 | ₩5,785 | ₩5,785 | ₩5,343 | ₩5,597 | -3.24% | 17.8만 |
|---|
| 2026.06.29 | ₩6,012 | ₩6,039 | ₩5,571 | ₩6,039 | +0.45% | 7.2만 |
|---|
| 2026.06.26 | ₩5,115 | ₩5,892 | ₩5,115 | ₩5,838 | +14.14% | 15.8만 |
|---|
| 2026.06.25 | ₩5,999 | ₩5,999 | ₩5,289 | ₩5,356 | -10.71% | 22.9만 |
|---|
| 2026.06.24 | ₩6,628 | ₩6,642 | ₩5,838 | ₩5,958 | -10.12% | 12.8만 |
|---|
| 2026.06.23 | ₩6,508 | ₩7,137 | ₩6,508 | ₩6,628 | +1.85% | 14.6만 |
|---|
| 2026.06.22 | ₩7,298 | ₩8,209 | ₩7,090 | ₩7,218 | -1.10% | 15.5만 |
|---|
| 2026.06.18 | ₩7,499 | ₩7,606 | ₩6,869 | ₩7,097 | -5.36% | 10.9만 |
|---|
| 2026.06.17 | ₩7,432 | ₩8,048 | ₩7,231 | ₩7,258 | -2.34% | 9.5만 |
|---|
| 2026.06.16 | ₩7,673 | ₩8,034 | ₩7,472 | ₩7,660 | -0.17% | 5.6만 |
|---|
| 2026.06.15 | ₩7,726 | ₩8,075 | ₩7,646 | ₩7,680 | -0.61% | 16.5만 |
|---|
| 2026.06.12 | ₩6,910 | ₩7,311 | ₩6,468 | ₩6,856 | -0.78% | 9.5만 |
|---|
| 2026.06.11 | ₩6,428 | ₩7,003 | ₩6,320 | ₩6,920 | +7.67% | 7.9만 |
|---|
| 2026.06.10 | ₩6,387 | ₩7,003 | ₩6,334 | ₩6,403 | +0.25% | 7.9만 |
|---|
| 2026.06.09 | ₩6,682 | ₩7,311 | ₩6,079 | ₩6,535 | -2.20% | 17.2만 |
|---|
| 2026.06.08 | ₩6,736 | ₩7,218 | ₩6,521 | ₩7,097 | +5.37% | 17.7만 |
|---|
| 2026.06.05 | ₩6,843 | ₩6,856 | ₩5,905 | ₩6,320 | -7.63% | 22.5만 |
|---|
| 2026.06.04 | ₩7,419 | ₩7,566 | ₩7,218 | ₩7,374 | -0.60% | 7.1만 |
|---|
| 2026.06.03 | ₩8,048 | ₩8,081 | ₩7,285 | ₩7,392 | -8.15% | 11.4만 |
|---|
| 2026.06.02 | ₩8,637 | ₩8,700 | ₩8,101 | ₩8,325 | -3.61% | 12.5만 |
|---|
| 2026.06.01 | ₩8,865 | ₩9,601 | ₩8,570 | ₩9,186 | +3.63% | 12.3만 |
|---|
| 2026.05.29 | ₩9,012 | ₩10,137 | ₩8,905 | ₩9,892 | +9.76% | 14.7만 |
|---|
| 2026.05.28 | ₩8,101 | ₩9,213 | ₩7,968 | ₩9,186 | +13.39% | 10.5만 |
|---|
| 2026.05.27 | ₩8,650 | ₩8,958 | ₩8,383 | ₩8,383 | -3.10% | 8.5만 |
|---|
| 2026.05.26 | ₩9,534 | ₩9,735 | ₩8,932 | ₩9,012 | -5.48% | 15.6만 |
|---|
| 2026.05.22 | ₩10,494 | ₩10,525 | ₩9,507 | ₩9,561 | -8.89% | 9.9만 |
|---|
| 2026.05.21 | ₩10,056 | ₩10,668 | ₩9,882 | ₩10,458 | +3.99% | 11.4만 |
|---|
| 2026.05.20 | ₩10,472 | ₩10,800 | ₩10,123 | ₩10,231 | -2.30% | 15.2만 |
|---|
| 2026.05.19 | ₩9,909 | ₩10,646 | ₩9,896 | ₩10,472 | +5.68% | 16.9만 |
|---|
| 2026.05.18 | ₩10,217 | ₩10,552 | ₩9,524 | ₩10,123 | -0.92% | 25.5만 |
|---|
| 2026.05.15 | ₩12,025 | ₩12,025 | ₩10,351 | ₩10,713 | -10.91% | 52.5만 |
|---|
| 2026.05.14 | ₩11,476 | ₩13,846 | ₩10,833 | ₩12,747 | +11.07% | 30.6만 |
|---|
| 2026.05.13 | ₩11,878 | ₩11,878 | ₩11,114 | ₩11,588 | -2.44% | 12.9만 |
|---|
| 2026.05.12 | ₩12,936 | ₩13,550 | ₩11,369 | ₩12,245 | -5.34% | 19.2만 |
|---|
| 2026.05.11 | ₩11,556 | ₩13,491 | ₩10,833 | ₩13,351 | +15.53% | 25.5만 |
|---|
| 2026.05.08 | ₩9,963 | ₩11,610 | ₩9,641 | ₩11,591 | +16.34% | 10.5만 |
|---|
| 2026.05.07 | ₩10,847 | ₩11,235 | ₩10,431 | ₩10,697 | -1.38% | 17.9만 |
|---|
| 2026.05.06 | ₩11,061 | ₩11,329 | ₩10,766 | ₩11,288 | +2.06% | 12.5만 |
|---|
| 2026.05.05 | ₩12,534 | ₩12,534 | ₩10,887 | ₩11,288 | -9.94% | 19.5만 |
|---|
| 2026.05.04 | ₩11,476 | ₩12,266 | ₩11,436 | ₩11,904 | +3.73% | 12.6만 |
|---|
| 2026.05.01 | ₩10,753 | ₩10,907 | ₩10,525 | ₩10,603 | -1.39% | 8.4만 |
|---|
| 2026.04.30 | ₩9,481 | ₩10,336 | ₩9,481 | ₩10,235 | +7.95% | 4.2만 |
|---|
| 2026.04.29 | ₩10,110 | ₩10,110 | ₩9,173 | ₩9,574 | -5.30% | 13.3만 |
|---|
| 2026.04.28 | ₩10,632 | ₩11,161 | ₩10,418 | ₩10,994 | +3.40% | 4만 |
|---|
| 2026.04.27 | ₩11,637 | ₩12,092 | ₩11,181 | ₩11,309 | -2.82% | 5.1만 |
|---|
| 2026.04.24 | ₩11,931 | ₩11,971 | ₩11,275 | ₩11,670 | -2.19% | 3.3만 |
|---|
| 2026.04.23 | ₩11,998 | ₩12,360 | ₩11,181 | ₩11,463 | -4.46% | 8.2만 |
|---|
| 2026.04.22 | ₩12,132 | ₩13,056 | ₩12,132 | ₩12,453 | +2.65% | 10.2만 |
|---|
| 2026.04.21 | ₩13,257 | ₩13,257 | ₩11,155 | ₩11,327 | -14.56% | 16.9만 |
|---|
| 2026.04.20 | ₩11,985 | ₩13,337 | ₩11,985 | ₩13,337 | +11.28% | 6.2만 |
|---|
| 2026.04.17 | ₩12,574 | ₩13,712 | ₩12,254 | ₩12,641 | +0.53% | 15.6만 |
|---|
| 2026.04.16 | ₩11,570 | ₩11,938 | ₩10,579 | ₩11,894 | +2.80% | 7.7만 |
|---|
| 2026.04.15 | ₩10,311 | ₩11,501 | ₩10,164 | ₩11,463 | +11.17% | 14.8만 |
|---|
| 2026.04.14 | ₩9,775 | ₩10,472 | ₩9,775 | ₩10,177 | +4.11% | 11.1만 |
|---|
| 2026.04.13 | ₩8,255 | ₩9,159 | ₩8,128 | ₩9,120 | +10.48% | 6.7만 |
|---|
| 2026.04.10 | ₩8,584 | ₩8,664 | ₩8,034 | ₩8,490 | -1.09% | 18.4만 |
|---|
| 2026.04.09 | ₩9,333 | ₩9,400 | ₩8,342 | ₩8,620 | -7.65% | 9.3만 |
|---|
| 2026.04.08 | ₩10,632 | ₩10,766 | ₩9,146 | ₩9,280 | -12.72% | 8.1만 |
|---|
| 2026.04.07 | ₩8,891 | ₩9,280 | ₩8,316 | ₩9,280 | +4.37% | 6.5만 |
|---|
| 2026.04.06 | ₩9,106 | ₩9,521 | ₩9,106 | ₩9,232 | +1.38% | 2.8만 |
|---|
| 2026.04.02 | ₩8,530 | ₩8,985 | ₩8,095 | ₩8,871 | +4.00% | 18.3만 |
|---|
| 2026.04.01 | ₩9,601 | ₩9,601 | ₩8,972 | ₩9,092 | -5.30% | 4만 |
|---|
| 2026.03.31 | ₩8,182 | ₩9,360 | ₩8,061 | ₩9,253 | +13.09% | 7.7만 |
|---|
| 2026.03.30 | ₩8,308 | ₩8,383 | ₩7,713 | ₩7,901 | -4.90% | 5.2만 |
|---|
| 2026.03.27 | ₩8,744 | ₩8,744 | ₩7,834 | ₩7,941 | -9.19% | 8.8만 |
|---|
| 2026.03.26 | ₩9,682 | ₩9,909 | ₩9,133 | ₩9,240 | -4.56% | 5.4만 |
|---|
| 2026.03.25 | ₩10,565 | ₩11,168 | ₩10,020 | ₩10,137 | -4.06% | 12.3만 |
|---|
| 2026.03.24 | ₩12,498 | ₩12,761 | ₩9,708 | ₩10,109 | -19.11% | 16.5만 |
|---|
| 2026.03.23 | ₩12,400 | ₩12,909 | ₩12,132 | ₩12,605 | +1.65% | 6.6만 |
|---|
| 2026.03.20 | ₩12,909 | ₩12,936 | ₩11,878 | ₩12,206 | -5.45% | 9.5만 |
|---|
| 2026.03.19 | ₩11,516 | ₩13,163 | ₩11,489 | ₩12,902 | +12.03% | 6.4만 |
|---|
| 2026.03.18 | ₩13,458 | ₩13,645 | ₩12,721 | ₩12,842 | -4.58% | 15.9만 |
|---|
| 2026.03.17 | ₩13,110 | ₩14,261 | ₩13,110 | ₩13,890 | +5.96% | 11.8만 |
|---|
| 2026.03.16 | ₩12,855 | ₩13,297 | ₩12,467 | ₩12,989 | +1.04% | 7.8만 |
|---|
| 2026.03.13 | ₩12,989 | ₩13,418 | ₩11,864 | ₩12,050 | -7.23% | 7.5만 |
|---|
| 2026.03.12 | ₩12,079 | ₩12,350 | ₩11,757 | ₩11,791 | -2.38% | 4.4만 |
|---|
| 2026.03.11 | ₩12,507 | ₩13,016 | ₩11,737 | ₩12,467 | -0.32% | 11.5만 |
|---|
| 2026.03.10 | ₩13,177 | ₩13,177 | ₩12,052 | ₩12,215 | -7.30% | 10.2만 |
|---|
| 2026.03.09 | ₩12,306 | ₩13,069 | ₩11,771 | ₩12,629 | +2.62% | 8.3만 |
|---|
| 2026.03.06 | ₩12,453 | ₩13,016 | ₩12,052 | ₩12,346 | -0.86% | 11.3만 |
|---|
| 2026.03.05 | ₩13,485 | ₩14,435 | ₩12,929 | ₩13,438 | -0.35% | 14만 |
|---|
| 2026.03.04 | ₩12,373 | ₩14,221 | ₩12,360 | ₩13,884 | +12.21% | 22.7만 |
|---|
| 2026.03.03 | ₩10,231 | ₩11,208 | ₩9,548 | ₩10,751 | +5.09% | 8.3만 |
|---|
| 2026.03.02 | ₩9,708 | ₩11,195 | ₩9,682 | ₩11,108 | +14.41% | 4.7만 |
|---|
| 2026.02.27 | ₩9,909 | ₩10,411 | ₩9,572 | ₩10,039 | +1.31% | 15.9만 |
|---|
| 2026.02.26 | ₩10,766 | ₩11,181 | ₩10,164 | ₩10,672 | -0.87% | 13.8만 |
|---|
| 2026.02.25 | ₩9,641 | ₩11,208 | ₩9,507 | ₩11,030 | +14.40% | 24.7만 |
|---|
| 2026.02.24 | ₩8,075 | ₩8,691 | ₩7,780 | ₩8,671 | +7.38% | 9.6만 |
|---|
| 2026.02.23 | ₩9,159 | ₩9,293 | ₩8,329 | ₩8,503 | -7.16% | 7.7만 |
|---|
| 2026.02.20 | ₩9,025 | ₩10,257 | ₩9,025 | ₩9,789 | +8.46% | 9.5만 |
|---|
| 2026.02.19 | ₩8,784 | ₩9,360 | ₩8,684 | ₩9,162 | +4.30% | 5.7만 |
|---|
| 2026.02.18 | ₩9,159 | ₩10,063 | ₩8,905 | ₩8,999 | -1.75% | 42.9만 |
|---|
| 2026.02.17 | ₩9,119 | ₩9,668 | ₩8,379 | ₩9,213 | +1.03% | 13.9만 |
|---|
| 2026.02.13 | ₩8,048 | ₩9,320 | ₩7,338 | ₩9,033 | +12.25% | 37.9만 |
|---|
| 2026.02.12 | ₩8,034 | ₩8,034 | ₩6,655 | ₩6,843 | -14.83% | 39만 |
|---|
| 2026.02.11 | ₩8,624 | ₩8,624 | ₩7,633 | ₩8,089 | -6.20% | 9.5만 |
|---|
| 2026.02.10 | ₩9,226 | ₩9,749 | ₩9,066 | ₩9,173 | -0.58% | 7.3만 |
|---|
| 2026.02.09 | ₩8,932 | ₩9,735 | ₩8,918 | ₩9,735 | +9.00% | 14.5만 |
|---|
| 2026.02.06 | ₩8,302 | ₩9,494 | ₩8,101 | ₩9,474 | +14.11% | 24.8만 |
|---|
| 2026.02.05 | ₩9,307 | ₩9,494 | ₩7,419 | ₩7,673 | -17.55% | 14.3만 |
|---|
| 2026.02.04 | ₩11,208 | ₩11,208 | ₩9,749 | ₩10,255 | -8.51% | 9.1만 |
|---|
| 2026.02.03 | ₩12,815 | ₩12,815 | ₩11,101 | ₩11,705 | -8.66% | 11만 |
|---|
| 2026.02.02 | ₩12,989 | ₩13,190 | ₩12,453 | ₩12,831 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩14,275 | ₩14,328 | ₩13,337 | ₩13,827 | -3.13% | 5.4만 |
|---|
| 2026.01.29 | ₩15,413 | ₩15,454 | ₩13,859 | ₩14,483 | -6.03% | 6.1만 |
|---|
| 2026.01.28 | ₩16,725 | ₩16,725 | ₩15,801 | ₩16,058 | -3.99% | 3.1만 |
|---|
| 2026.01.27 | ₩16,805 | ₩16,805 | ₩15,828 | ₩16,317 | -2.91% | 3.4만 |
|---|
| 2026.01.26 | ₩16,578 | ₩16,926 | ₩16,337 | ₩16,740 | +0.98% | 3.4만 |
|---|
| 2026.01.23 | ₩18,118 | ₩18,123 | ₩17,150 | ₩17,207 | -5.03% | 3.5만 |
|---|
| 2026.01.22 | ₩19,220 | ₩19,220 | ₩18,301 | ₩18,694 | -2.74% | 5.4만 |
|---|
| 2026.01.21 | ₩19,443 | ₩19,792 | ₩18,332 | ₩19,002 | -2.27% | 4.9만 |
|---|
| 2026.01.20 | ₩19,966 | ₩20,287 | ₩18,921 | ₩19,390 | -2.88% | 9.1만 |
|---|
| 2026.01.16 | ₩20,970 | ₩21,814 | ₩20,957 | ₩21,532 | +2.68% | 2.1만 |
|---|
| 2026.01.15 | ₩23,421 | ₩23,421 | ₩21,097 | ₩21,278 | -9.15% | 4.7만 |
|---|
| 2026.01.14 | ₩24,492 | ₩25,617 | ₩24,023 | ₩24,375 | -0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩22,711 | ₩24,237 | ₩22,537 | ₩23,802 | +4.81% | 4.5만 |
|---|
| 2026.01.12 | ₩21,586 | ₩22,778 | ₩21,398 | ₩22,014 | +1.99% | 4.4만 |
|---|
| 2026.01.09 | ₩22,630 | ₩22,630 | ₩21,117 | ₩21,711 | -4.07% | 2.7만 |
|---|
| 2026.01.08 | ₩22,376 | ₩23,461 | ₩22,242 | ₩22,542 | +0.74% | 3.7만 |
|---|
| 2026.01.07 | ₩23,126 | ₩23,126 | ₩21,693 | ₩22,697 | -1.85% | 5.1만 |
|---|
| 2026.01.06 | ₩24,505 | ₩24,773 | ₩22,764 | ₩23,540 | -3.94% | 4.1만 |
|---|
| 2026.01.05 | ₩22,979 | ₩25,027 | ₩22,979 | ₩24,436 | +6.34% | 9.5만 |
|---|
| 2026.01.02 | ₩19,899 | ₩21,412 | ₩19,536 | ₩21,144 | +6.26% | 4.5만 |
|---|
| 2025.12.31 | ₩20,233 | ₩20,394 | ₩19,350 | ₩19,376 | -4.24% | 6.7만 |
|---|
| 2025.12.30 | ₩20,555 | ₩20,997 | ₩20,370 | ₩20,370 | -0.90% | 6만 |
|---|
| 2025.12.29 | ₩20,957 | ₩21,720 | ₩20,608 | ₩20,736 | -1.05% | 2.9만 |
|---|
| 2025.12.26 | ₩21,412 | ₩21,532 | ₩20,742 | ₩21,318 | -0.44% | 4.6만 |
|---|
| 2025.12.24 | ₩21,733 | ₩22,041 | ₩21,613 | ₩21,858 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩22,483 | ₩22,497 | ₩21,719 | ₩22,377 | -0.47% | 3만 |
|---|
| 2025.12.22 | ₩24,130 | ₩24,652 | ₩23,380 | ₩23,487 | -2.66% | 4.3만 |
|---|
| 2025.12.19 | ₩22,979 | ₩23,126 | ₩22,215 | ₩22,926 | -0.23% | 11.1만 |
|---|
| 2025.12.18 | ₩24,586 | ₩24,586 | ₩21,914 | ₩21,969 | -10.64% | 12.5만 |
|---|
| 2025.12.17 | ₩25,108 | ₩25,710 | ₩22,778 | ₩23,086 | -8.05% | 9만 |
|---|
| 2025.12.16 | ₩24,800 | ₩25,121 | ₩24,050 | ₩24,465 | -1.35% | 4.9만 |
|---|
| 2025.12.15 | ₩27,531 | ₩27,531 | ₩23,394 | ₩24,055 | -12.63% | 9.3만 |
|---|
| 2025.12.12 | ₩29,085 | ₩29,647 | ₩26,755 | ₩27,573 | -5.20% | 5.2만 |
|---|
| 2025.12.11 | ₩27,706 | ₩28,214 | ₩26,286 | ₩27,955 | +0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩28,683 | ₩30,011 | ₩28,455 | ₩29,371 | +2.40% | 3.8만 |
|---|
| 2025.12.09 | ₩27,746 | ₩31,375 | ₩27,746 | ₩29,765 | +7.28% | 6.6만 |
|---|
| 2025.12.08 | ₩29,125 | ₩29,487 | ₩28,402 | ₩29,066 | -0.20% | 3.7만 |
|---|
| 2025.12.05 | ₩27,652 | ₩28,951 | ₩27,317 | ₩28,153 | +1.81% | 9.9만 |
|---|
| 2025.12.04 | ₩29,085 | ₩30,289 | ₩28,817 | ₩29,152 | +0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩27,893 | ₩29,871 | ₩27,371 | ₩29,788 | +6.79% | 6.9만 |
|---|
| 2025.12.02 | ₩27,813 | ₩28,850 | ₩26,982 | ₩27,056 | -2.72% | 8.2만 |
|---|
| 2025.12.01 | ₩26,554 | ₩27,598 | ₩24,800 | ₩26,380 | -0.66% | 8.4만 |
|---|
| 2025.11.28 | ₩29,393 | ₩30,531 | ₩28,536 | ₩29,192 | -0.68% | 9.2만 |
|---|
| 2025.11.26 | ₩25,858 | ₩27,671 | ₩25,402 | ₩27,511 | +6.40% | 3.1만 |
|---|
| 2025.11.25 | ₩24,103 | ₩25,376 | ₩22,790 | ₩25,338 | +5.12% | 5.1만 |
|---|
| 2025.11.24 | ₩23,822 | ₩26,112 | ₩23,394 | ₩25,809 | +8.34% | 9.3만 |
|---|
| 2025.11.21 | ₩23,193 | ₩23,742 | ₩21,278 | ₩22,834 | -1.55% | 11.7만 |
|---|
| 2025.11.20 | ₩27,518 | ₩27,518 | ₩22,014 | ₩22,523 | -18.15% | 7.2만 |
|---|
| 2025.11.19 | ₩27,116 | ₩27,304 | ₩24,505 | ₩26,373 | -2.74% | 12만 |
|---|
| 2025.11.18 | ₩27,826 | ₩28,964 | ₩27,357 | ₩27,390 | -1.57% | 13.7만 |
|---|
| 2025.11.17 | ₩30,424 | ₩30,893 | ₩26,514 | ₩27,770 | -8.72% | 12.7만 |
|---|
| 2025.11.14 | ₩29,326 | ₩34,213 | ₩29,219 | ₩32,352 | +10.32% | 10.2만 |
|---|
| 2025.11.13 | ₩36,570 | ₩36,865 | ₩31,468 | ₩32,217 | -11.90% | 5만 |
|---|
| 2025.11.12 | ₩38,780 | ₩39,148 | ₩36,959 | ₩37,504 | -3.29% | 3.2만 |
|---|
| 2025.11.11 | ₩39,449 | ₩40,467 | ₩37,417 | ₩37,417 | -5.15% | 3만 |
|---|
| 2025.11.10 | ₩42,462 | ₩42,569 | ₩39,864 | ₩41,181 | -3.02% | 5.7만 |
|---|
| 2025.11.07 | ₩34,347 | ₩39,190 | ₩32,807 | ₩38,859 | +13.13% | 7.4만 |
|---|
| 2025.11.06 | ₩41,177 | ₩41,177 | ₩35,486 | ₩35,618 | -13.50% | 7.9만 |
|---|
| 2025.11.05 | ₩41,096 | ₩43,051 | ₩40,172 | ₩41,865 | +1.87% | 4.6만 |
|---|
| 2025.11.04 | ₩41,846 | ₩43,520 | ₩38,823 | ₩38,867 | -7.12% | 6.5만 |
|---|
| 2025.11.03 | ₩48,140 | ₩48,622 | ₩44,163 | ₩45,214 | -6.08% | 6.6만 |
|---|
| 2025.10.31 | ₩47,336 | ₩53,810 | ₩47,336 | ₩49,332 | +4.21% | 8.2만 |
|---|
| 2025.10.30 | ₩49,479 | ₩49,479 | ₩45,087 | ₩45,162 | -8.73% | 6.4만 |
|---|
| 2025.10.29 | ₩53,496 | ₩53,496 | ₩50,015 | ₩50,873 | -4.90% | 4.5만 |
|---|
| 2025.10.28 | ₩55,491 | ₩56,710 | ₩52,713 | ₩52,927 | -4.62% | 5.5만 |
|---|
| 2025.10.27 | ₩55,076 | ₩58,075 | ₩53,550 | ₩54,799 | -0.50% | 11.3만 |
|---|
| 2025.10.24 | ₩47,470 | ₩53,322 | ₩46,975 | ₩52,746 | +11.11% | 15.1만 |
|---|
| 2025.10.23 | ₩44,257 | ₩45,522 | ₩43,212 | ₩44,208 | -0.11% | 2.2만 |
|---|
| 2025.10.22 | ₩47,243 | ₩47,497 | ₩40,762 | ₩43,484 | -7.96% | 5.7만 |
|---|
| 2025.10.21 | ₩49,492 | ₩50,282 | ₩47,819 | ₩48,804 | -1.39% | 4만 |
|---|
| 2025.10.20 | ₩49,974 | ₩53,081 | ₩49,238 | ₩50,336 | +0.72% | 12.5만 |
|---|
| 2025.10.17 | ₩43,292 | ₩48,086 | ₩42,904 | ₩48,046 | +10.98% | 4.2만 |
|---|
| 2025.10.16 | ₩49,091 | ₩49,988 | ₩46,145 | ₩46,652 | -4.97% | 3.9만 |
|---|
| 2025.10.15 | ₩51,032 | ₩51,659 | ₩47,457 | ₩48,388 | -5.18% | 4.1만 |
|---|
| 2025.10.14 | ₩49,747 | ₩53,215 | ₩48,327 | ₩49,987 | +0.48% | 5.1만 |
|---|
| 2025.10.13 | ₩56,114 | ₩57,205 | ₩50,751 | ₩54,691 | -2.54% | 7.4만 |
|---|
| 2025.10.10 | ₩65,267 | ₩69,632 | ₩52,867 | ₩54,652 | -16.26% | 12.5만 |
|---|