시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long COST Daily ETF 과거 주가
Leverage Shares 2X Long COST Daily ETF · COTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long COST Daily ETF · COTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,629 | ₩16,884 | ₩16,616 | ₩16,751 | +0.73% | 5.2만 |
| 2026.10.08 | ₩17,005 | ₩17,005 | ₩16,542 | ₩16,828 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,562 | ₩16,844 | ₩16,495 | ₩16,623 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,878 | ₩16,442 | ₩15,878 | ₩16,404 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,851 | ₩16,053 | ₩15,717 | ₩15,973 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,858 | ₩15,905 | ₩15,503 | ₩15,901 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,556 | ₩15,986 | ₩15,335 | ₩15,697 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,026 | ₩16,026 | ₩15,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,556 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,717 | ₩16,091 | ₩15,652 | ₩16,059 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,093 | ₩16,281 | ₩15,637 | ₩16,012 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,846 | ₩16,079 | ₩14,685 | ₩16,039 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,597 | ₩15,597 | ₩15,107 | ₩15,168 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,382 | ₩15,436 | ₩15,074 | ₩15,422 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,385 | ₩15,395 | ₩15,127 | ₩15,241 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,020 | ₩15,261 | ₩14,805 | ₩15,221 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,020 | ₩15,209 | ₩15,000 | ₩15,138 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,087 | ₩15,114 | ₩14,899 | ₩15,086 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,315 | ₩15,369 | ₩15,049 | ₩15,083 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,751 | ₩15,751 | ₩15,302 | ₩15,332 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,758 | ₩16,026 | ₩15,704 | ₩15,980 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,489 | ₩15,556 | ₩15,355 | ₩15,491 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,597 | ₩15,731 | ₩15,322 | ₩15,428 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,650 | ₩15,650 | ₩15,302 | ₩15,436 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,811 | ₩15,851 | ₩15,570 | ₩15,758 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,267 | ₩16,267 | ₩15,873 | ₩15,890 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,294 | ₩16,428 | ₩15,932 | ₩16,247 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,790 | ₩16,790 | ₩16,079 | ₩16,366 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,991 | ₩17,201 | ₩16,659 | ₩16,759 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,958 | ₩17,072 | ₩16,830 | ₩16,924 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,750 | ₩17,266 | ₩16,750 | ₩16,995 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,139 | ₩17,139 | ₩16,589 | ₩16,605 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,608 | ₩17,608 | ₩17,367 | ₩17,419 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,769 | ₩17,809 | ₩17,568 | ₩17,568 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,340 | ₩18,051 | ₩17,340 | ₩18,000 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,817 | ₩17,179 | ₩16,656 | ₩17,131 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,790 | ₩17,011 | ₩16,435 | ₩16,645 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,957 | ₩18,267 | ₩17,488 | ₩17,498 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,729 | ₩18,047 | ₩17,461 | ₩17,702 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,501 | ₩17,501 | ₩17,239 | ₩17,380 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,689 | ₩17,783 | ₩17,541 | ₩17,662 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,380 | ₩17,769 | ₩17,300 | ₩17,706 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,897 | ₩17,327 | ₩16,763 | ₩17,257 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,340 | ₩17,461 | ₩16,884 | ₩17,092 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,052 | ₩17,379 | ₩17,018 | ₩17,379 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,260 | ₩16,884 | ₩17,230 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,608 | ₩17,870 | ₩17,045 | ₩17,300 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,514 | ₩17,514 | ₩16,806 | ₩17,064 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,179 | ₩17,340 | ₩16,897 | ₩17,252 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,776 | ₩17,823 | ₩17,333 | ₩17,489 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,152 | ₩17,501 | ₩16,911 | ₩17,435 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,662 | ₩17,683 | ₩17,344 | ₩17,555 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,957 | ₩18,373 | ₩17,950 | ₩18,229 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩17,997 | ₩18,728 | ₩17,970 | ₩18,003 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,018 | ₩17,528 | ₩17,018 | ₩17,461 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,562 | ₩16,871 | ₩16,509 | ₩16,856 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,200 | ₩16,415 | ₩16,187 | ₩16,361 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,763 | ₩16,763 | ₩16,321 | ₩16,560 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,656 | ₩16,688 | ₩16,505 | ₩16,602 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,884 | ₩17,219 | ₩16,763 | ₩16,887 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,756 | ₩17,863 | ₩16,804 | ₩17,058 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,468 | ₩17,246 | ₩16,428 | ₩17,226 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,294 | ₩16,589 | ₩16,012 | ₩16,204 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,549 | ₩16,683 | ₩16,294 | ₩16,400 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,321 | ₩16,730 | ₩16,266 | ₩16,562 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,093 | ₩16,234 | ₩15,929 | ₩16,226 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,763 | ₩16,777 | ₩15,952 | ₩16,106 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,716 | ₩18,084 | ₩17,467 | ₩17,622 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,091 | ₩18,130 | ₩17,353 | ₩17,420 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,514 | ₩17,602 | ₩17,233 | ₩17,517 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,670 | ₩17,595 | ₩16,633 | ₩17,591 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,125 | ₩17,125 | ₩16,495 | ₩16,643 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,300 | ₩17,353 | ₩16,938 | ₩17,045 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,890 | ₩18,252 | ₩17,300 | ₩17,442 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,568 | ₩17,970 | ₩17,461 | ₩17,653 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,675 | ₩17,783 | ₩17,152 | ₩17,327 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,091 | ₩18,245 | ₩17,930 | ₩18,003 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,185 | ₩18,198 | ₩17,742 | ₩17,935 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,528 | ₩17,716 | ₩17,380 | ₩17,667 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩18,011 | ₩18,051 | ₩17,555 | ₩17,726 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,748 | ₩18,802 | ₩18,091 | ₩18,235 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,762 | ₩19,325 | ₩18,534 | ₩19,054 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,695 | ₩19,030 | ₩18,440 | ₩18,756 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,574 | ₩18,963 | ₩18,399 | ₩18,873 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,976 | ₩19,365 | ₩18,574 | ₩18,666 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,748 | ₩19,003 | ₩18,104 | ₩18,998 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,654 | ₩18,869 | ₩18,265 | ₩18,433 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,292 | ₩18,775 | ₩18,225 | ₩18,654 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,855 | ₩19,478 | ₩18,547 | ₩18,548 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,110 | ₩19,211 | ₩18,440 | ₩18,587 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,823 | ₩18,440 | ₩17,823 | ₩18,166 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,488 | ₩17,944 | ₩17,364 | ₩17,917 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,944 | ₩18,131 | ₩17,277 | ₩17,642 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,231 | ₩19,648 | ₩17,595 | ₩18,048 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,982 | ₩19,989 | ₩19,526 | ₩19,558 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,821 | ₩20,225 | ₩19,821 | ₩19,914 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,834 | ₩20,834 | ₩19,619 | ₩19,863 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,444 | ₩21,444 | ₩20,787 | ₩20,903 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,530 | ₩22,530 | ₩21,362 | ₩21,834 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,656 | ₩23,656 | ₩22,798 | ₩22,817 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,268 | ₩23,875 | ₩22,973 | ₩23,740 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,913 | ₩23,116 | ₩21,725 | ₩22,994 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,752 | ₩22,208 | ₩21,403 | ₩21,842 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,256 | ₩21,562 | ₩20,961 | ₩21,497 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,934 | ₩21,564 | ₩20,720 | ₩21,196 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,915 | ₩20,934 | ₩19,915 | ₩20,803 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,888 | ₩19,915 | ₩19,378 | ₩19,857 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,331 | ₩20,557 | ₩20,129 | ₩20,258 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,727 | ₩20,416 | ₩19,647 | ₩20,416 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,237 | ₩20,371 | ₩19,647 | ₩19,777 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,478 | ₩20,760 | ₩20,458 | ₩20,615 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,156 | ₩20,927 | ₩20,089 | ₩20,459 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,451 | ₩21,189 | ₩20,289 | ₩20,455 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,076 | ₩20,612 | ₩20,076 | ₩20,471 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,419 | ₩19,821 | ₩19,405 | ₩19,814 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,277 | ₩20,277 | ₩19,405 | ₩19,687 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,250 | ₩20,424 | ₩19,848 | ₩19,868 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,264 | ₩20,451 | ₩20,129 | ₩20,404 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,384 | ₩20,599 | ₩20,317 | ₩20,510 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,116 | ₩20,304 | ₩20,036 | ₩20,136 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,687 | ₩20,197 | ₩19,539 | ₩20,190 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,264 | ₩20,384 | ₩19,794 | ₩19,895 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,446 | ₩20,022 | ₩19,177 | ₩19,975 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,539 | ₩19,861 | ₩19,385 | ₩19,507 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,949 | ₩19,459 | ₩18,802 | ₩19,412 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,057 | ₩19,137 | ₩18,695 | ₩19,030 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,928 | ₩19,928 | ₩19,244 | ₩19,283 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,017 | ₩21,068 | ₩19,901 | ₩20,032 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,336 | ₩21,551 | ₩21,202 | ₩21,417 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,237 | ₩21,350 | ₩20,197 | ₩21,350 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,840 | ₩20,840 | ₩20,331 | ₩20,587 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,787 | ₩20,961 | ₩20,398 | ₩20,840 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,424 | ₩20,716 | ₩20,317 | ₩20,716 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,923 | ₩20,116 | ₩19,821 | ₩19,995 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,197 | ₩20,357 | ₩19,794 | ₩19,991 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,741 | ₩20,371 | ₩19,741 | ₩20,015 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,378 | ₩19,620 | ₩19,365 | ₩19,515 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,244 | ₩19,586 | ₩19,150 | ₩19,368 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,057 | ₩19,311 | ₩19,057 | ₩19,211 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,775 | ₩19,432 | ₩18,601 | ₩19,155 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,271 | ₩19,298 | ₩18,829 | ₩18,870 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,238 | ₩19,420 | ₩19,057 | ₩19,086 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,680 | ₩19,680 | ₩19,110 | ₩19,228 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,727 | ₩19,975 | ₩19,285 | ₩19,413 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,357 | ₩20,545 | ₩20,056 | ₩20,101 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,626 | ₩20,626 | ₩20,112 | ₩20,341 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,438 | ₩20,773 | ₩20,438 | ₩20,588 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,727 | ₩20,516 | ₩19,673 | ₩20,465 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,042 | ₩20,123 | ₩19,808 | ₩19,982 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,411 | ₩20,693 | ₩20,147 | ₩20,170 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,170 | ₩20,585 | ₩19,848 | ₩20,478 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,909 | ₩20,372 | ₩18,842 | ₩20,250 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,062 | ₩20,264 | ₩19,472 | ₩19,593 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,639 | ₩20,820 | ₩20,250 | ₩20,606 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,398 | ₩20,907 | ₩20,384 | ₩20,612 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,028 | ₩21,122 | ₩20,438 | ₩20,494 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,143 | ₩20,867 | ₩19,982 | ₩20,867 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,384 | ₩20,559 | ₩19,781 | ₩19,817 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,478 | ₩20,492 | ₩20,089 | ₩20,178 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,116 | ₩20,357 | ₩19,848 | ₩20,357 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,673 | ₩19,995 | ₩19,580 | ₩19,809 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,700 | ₩20,049 | ₩19,526 | ₩19,800 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,116 | ₩20,505 | ₩19,821 | ₩19,903 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,787 | ₩21,082 | ₩20,197 | ₩20,289 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,444 | ₩21,605 | ₩20,887 | ₩21,028 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,451 | ₩21,383 | ₩20,304 | ₩21,243 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,062 | ₩20,827 | ₩19,915 | ₩20,465 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,392 | ₩19,982 | ₩19,298 | ₩19,640 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,612 | ₩20,612 | ₩19,247 | ₩19,362 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,585 | ₩20,867 | ₩20,198 | ₩20,443 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,955 | ₩20,599 | ₩19,855 | ₩20,572 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,264 | ₩20,679 | ₩19,982 | ₩20,398 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,955 | ₩20,317 | ₩19,619 | ₩19,619 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,513 | ₩20,210 | ₩19,483 | ₩19,673 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,480 | ₩19,392 | ₩18,078 | ₩19,204 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,332 | ₩18,560 | ₩17,809 | ₩18,137 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,788 | ₩19,083 | ₩18,453 | ₩18,607 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,150 | ₩19,177 | ₩18,775 | ₩19,007 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,486 | ₩19,486 | ₩19,057 | ₩19,391 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,969 | ₩20,258 | ₩19,647 | ₩19,671 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,580 | ₩20,033 | ₩19,578 | ₩19,969 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,700 | ₩19,915 | ₩19,466 | ₩19,647 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,030 | ₩20,170 | ₩19,030 | ₩19,926 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,016 | ₩19,392 | ₩18,775 | ₩19,204 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,963 | ₩19,191 | ₩18,709 | ₩19,167 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,695 | ₩18,969 | ₩18,695 | ₩18,882 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,265 | ₩18,881 | ₩18,252 | ₩18,695 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,306 | ₩18,373 | ₩17,886 | ₩18,346 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,622 | ₩18,472 | ₩17,622 | ₩18,426 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,407 | ₩17,890 | ₩17,209 | ₩17,742 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,737 | ₩17,970 | ₩16,674 | ₩17,380 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,482 | ₩16,562 | ₩16,093 | ₩16,160 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,039 | ₩16,582 | ₩16,039 | ₩16,549 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,556 | ₩16,039 | ₩15,426 | ₩15,972 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,530 | ₩15,530 | ₩15,127 | ₩15,182 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,570 | ₩15,677 | ₩15,468 | ₩15,484 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,583 | ₩15,691 | ₩15,449 | ₩15,610 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,919 | ₩15,959 | ₩15,623 | ₩15,758 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,771 | ₩16,053 | ₩15,771 | ₩15,912 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,422 | ₩16,053 | ₩15,422 | ₩15,906 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,087 | ₩15,275 | ₩14,993 | ₩15,275 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,248 | ₩15,291 | ₩15,015 | ₩15,141 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,261 | ₩15,422 | ₩15,087 | ₩15,342 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,422 | ₩15,583 | ₩15,248 | ₩15,369 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,489 | ₩15,784 | ₩15,489 | ₩15,570 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,422 | ₩15,629 | ₩14,940 | ₩15,597 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,307 | ₩16,509 | ₩15,194 | ₩15,503 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,415 | ₩16,509 | ₩15,770 | ₩16,401 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,106 | ₩16,494 | ₩16,012 | ₩16,425 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,495 | ₩16,576 | ₩15,953 | ₩16,388 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,522 | ₩16,696 | ₩16,334 | ₩16,696 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,763 | ₩16,763 | ₩16,401 | ₩16,549 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,965 | ₩17,246 | ₩16,804 | ₩16,845 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,273 | ₩17,273 | ₩16,629 | ₩16,877 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,970 | ₩18,037 | ₩17,729 | ₩17,897 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,353 | ₩17,944 | ₩17,260 | ₩17,927 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,568 | ₩17,756 | ₩17,353 | ₩17,505 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,380 | ₩17,622 | ₩17,380 | ₩17,622 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,978 | ₩17,552 | ₩16,948 | ₩17,425 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,629 | ₩16,978 | ₩16,576 | ₩16,884 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,058 | ₩17,166 | ₩16,455 | ₩17,166 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,965 | ₩17,327 | ₩16,857 | ₩17,083 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,871 | ₩17,300 | ₩16,817 | ₩16,880 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,991 | ₩16,991 | ₩16,214 | ₩16,830 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,622 | ₩17,890 | ₩16,965 | ₩16,979 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,118 | ₩18,118 | ₩17,521 | ₩17,657 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,279 | ₩18,279 | ₩17,789 | ₩18,118 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,850 | ₩18,216 | ₩17,662 | ₩18,193 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,716 | ₩17,937 | ₩17,702 | ₩17,752 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,917 | ₩17,930 | ₩17,742 | ₩17,769 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,944 | ₩17,944 | ₩17,581 | ₩17,823 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,306 | ₩18,641 | ₩18,051 | ₩18,098 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,198 | ₩18,198 | ₩17,580 | ₩18,123 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,735 | ₩19,003 | ₩18,346 | ₩18,625 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,480 | ₩18,855 | ₩18,399 | ₩18,847 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,769 | ₩18,398 | ₩17,608 | ₩18,351 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,836 | ₩18,024 | ₩17,635 | ₩17,722 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,783 | ₩18,111 | ₩17,675 | ₩18,029 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,970 | ₩18,011 | ₩17,614 | ₩17,703 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,359 | ₩18,453 | ₩18,064 | ₩18,205 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,467 | ₩18,480 | ₩18,239 | ₩18,434 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,788 | ₩18,922 | ₩18,440 | ₩18,527 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,977 | ₩19,016 | ₩18,641 | ₩18,936 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,695 | ₩19,352 | ₩18,575 | ₩19,018 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,721 | ₩19,003 | ₩18,695 | ₩18,775 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,708 | ₩18,815 | ₩18,520 | ₩18,712 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,413 | ₩18,788 | ₩18,413 | ₩18,735 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,598 | ₩19,598 | ₩18,158 | ₩18,307 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,150 | ₩19,888 | ₩19,150 | ₩19,526 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,815 | ₩19,231 | ₩18,815 | ₩19,164 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,587 | ₩18,768 | ₩18,319 | ₩18,708 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,137 | ₩19,298 | ₩18,520 | ₩18,574 | -2.94% | 21.3만 |
|---|