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 | ₩16,618 | ₩16,873 | ₩16,605 | ₩16,740 | +0.73% | 5.2만 |
| 2026.10.08 | ₩16,994 | ₩16,994 | ₩16,531 | ₩16,817 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,551 | ₩16,833 | ₩16,484 | ₩16,612 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,868 | ₩16,431 | ₩15,868 | ₩16,393 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,841 | ₩16,042 | ₩15,707 | ₩15,963 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,848 | ₩15,895 | ₩15,493 | ₩15,891 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,546 | ₩15,975 | ₩15,325 | ₩15,687 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,015 | ₩16,015 | ₩15,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,546 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,707 | ₩16,081 | ₩15,641 | ₩16,049 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,082 | ₩16,270 | ₩15,627 | ₩16,002 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,836 | ₩16,069 | ₩14,675 | ₩16,029 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,587 | ₩15,587 | ₩15,097 | ₩15,158 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,372 | ₩15,426 | ₩15,064 | ₩15,412 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,375 | ₩15,385 | ₩15,117 | ₩15,231 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,010 | ₩15,251 | ₩14,796 | ₩15,211 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,010 | ₩15,199 | ₩14,990 | ₩15,128 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,077 | ₩15,104 | ₩14,890 | ₩15,076 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,305 | ₩15,359 | ₩15,040 | ₩15,073 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,741 | ₩15,741 | ₩15,292 | ₩15,323 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,747 | ₩16,015 | ₩15,694 | ₩15,970 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,479 | ₩15,546 | ₩15,345 | ₩15,481 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,587 | ₩15,721 | ₩15,312 | ₩15,418 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,640 | ₩15,640 | ₩15,292 | ₩15,426 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,801 | ₩15,841 | ₩15,560 | ₩15,747 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,257 | ₩16,257 | ₩15,863 | ₩15,880 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,283 | ₩16,417 | ₩15,922 | ₩16,237 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,779 | ₩16,779 | ₩16,069 | ₩16,356 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,980 | ₩17,189 | ₩16,648 | ₩16,748 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,947 | ₩17,061 | ₩16,820 | ₩16,913 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,739 | ₩17,255 | ₩16,739 | ₩16,984 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,128 | ₩17,128 | ₩16,578 | ₩16,594 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,597 | ₩17,597 | ₩17,356 | ₩17,408 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,758 | ₩17,798 | ₩17,557 | ₩17,557 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,329 | ₩18,039 | ₩17,329 | ₩17,988 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,806 | ₩17,168 | ₩16,645 | ₩17,120 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,779 | ₩17,000 | ₩16,424 | ₩16,635 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,945 | ₩18,255 | ₩17,476 | ₩17,487 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,717 | ₩18,035 | ₩17,449 | ₩17,691 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,490 | ₩17,490 | ₩17,228 | ₩17,369 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,677 | ₩17,771 | ₩17,530 | ₩17,650 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,369 | ₩17,758 | ₩17,289 | ₩17,695 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,887 | ₩17,315 | ₩16,753 | ₩17,246 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,329 | ₩17,449 | ₩16,873 | ₩17,081 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,041 | ₩17,368 | ₩17,007 | ₩17,368 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,088 | ₩17,248 | ₩16,873 | ₩17,219 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,597 | ₩17,858 | ₩17,034 | ₩17,289 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,503 | ₩17,503 | ₩16,795 | ₩17,053 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,168 | ₩17,329 | ₩16,887 | ₩17,240 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,764 | ₩17,811 | ₩17,322 | ₩17,478 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,141 | ₩17,490 | ₩16,900 | ₩17,424 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,650 | ₩17,672 | ₩17,333 | ₩17,543 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,945 | ₩18,361 | ₩17,939 | ₩18,217 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩17,985 | ₩18,716 | ₩17,959 | ₩17,991 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,007 | ₩17,516 | ₩17,007 | ₩17,449 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,551 | ₩16,860 | ₩16,498 | ₩16,845 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,190 | ₩16,404 | ₩16,176 | ₩16,350 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,753 | ₩16,753 | ₩16,310 | ₩16,549 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,645 | ₩16,677 | ₩16,494 | ₩16,592 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,873 | ₩17,208 | ₩16,753 | ₩16,876 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,744 | ₩17,851 | ₩16,793 | ₩17,047 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,458 | ₩17,235 | ₩16,417 | ₩17,215 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,283 | ₩16,578 | ₩16,002 | ₩16,194 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,538 | ₩16,672 | ₩16,283 | ₩16,389 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,310 | ₩16,719 | ₩16,255 | ₩16,551 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,082 | ₩16,223 | ₩15,919 | ₩16,215 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,753 | ₩16,766 | ₩15,942 | ₩16,096 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,704 | ₩18,073 | ₩17,456 | ₩17,610 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,079 | ₩18,118 | ₩17,342 | ₩17,409 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,503 | ₩17,590 | ₩17,222 | ₩17,506 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,659 | ₩17,583 | ₩16,623 | ₩17,579 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,114 | ₩17,114 | ₩16,484 | ₩16,632 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,289 | ₩17,342 | ₩16,927 | ₩17,034 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,878 | ₩18,240 | ₩17,289 | ₩17,431 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,557 | ₩17,959 | ₩17,449 | ₩17,641 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,664 | ₩17,771 | ₩17,141 | ₩17,315 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,079 | ₩18,233 | ₩17,918 | ₩17,991 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,173 | ₩18,187 | ₩17,731 | ₩17,924 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,516 | ₩17,704 | ₩17,369 | ₩17,656 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩17,999 | ₩18,039 | ₩17,543 | ₩17,715 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,736 | ₩18,790 | ₩18,079 | ₩18,223 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,749 | ₩19,312 | ₩18,522 | ₩19,042 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,682 | ₩19,017 | ₩18,428 | ₩18,744 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,562 | ₩18,950 | ₩18,388 | ₩18,861 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,964 | ₩19,352 | ₩18,562 | ₩18,654 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,736 | ₩18,991 | ₩18,093 | ₩18,985 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,642 | ₩18,857 | ₩18,254 | ₩18,421 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,280 | ₩18,763 | ₩18,213 | ₩18,642 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,843 | ₩19,465 | ₩18,535 | ₩18,536 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,098 | ₩19,198 | ₩18,428 | ₩18,575 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,811 | ₩18,428 | ₩17,811 | ₩18,154 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,476 | ₩17,932 | ₩17,353 | ₩17,905 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,932 | ₩18,120 | ₩17,266 | ₩17,630 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,218 | ₩19,635 | ₩17,583 | ₩18,036 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,969 | ₩19,976 | ₩19,513 | ₩19,545 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,808 | ₩20,212 | ₩19,808 | ₩19,901 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,820 | ₩20,820 | ₩19,606 | ₩19,850 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,430 | ₩21,430 | ₩20,773 | ₩20,890 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,515 | ₩22,515 | ₩21,348 | ₩21,820 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,641 | ₩23,641 | ₩22,783 | ₩22,802 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,252 | ₩23,860 | ₩22,958 | ₩23,724 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,899 | ₩23,101 | ₩21,711 | ₩22,979 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,738 | ₩22,194 | ₩21,390 | ₩21,828 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,242 | ₩21,548 | ₩20,947 | ₩21,483 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,921 | ₩21,550 | ₩20,706 | ₩21,182 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,902 | ₩20,921 | ₩19,902 | ₩20,789 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,875 | ₩19,902 | ₩19,366 | ₩19,844 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,317 | ₩20,544 | ₩20,116 | ₩20,245 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,714 | ₩20,403 | ₩19,634 | ₩20,403 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,224 | ₩20,358 | ₩19,634 | ₩19,764 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,465 | ₩20,746 | ₩20,445 | ₩20,602 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,143 | ₩20,914 | ₩20,076 | ₩20,446 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,438 | ₩21,175 | ₩20,276 | ₩20,442 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,063 | ₩20,599 | ₩20,063 | ₩20,458 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,406 | ₩19,808 | ₩19,393 | ₩19,801 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,264 | ₩20,264 | ₩19,393 | ₩19,674 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,237 | ₩20,411 | ₩19,835 | ₩19,855 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,250 | ₩20,438 | ₩20,116 | ₩20,391 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,371 | ₩20,585 | ₩20,304 | ₩20,497 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,103 | ₩20,291 | ₩20,023 | ₩20,123 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,674 | ₩20,183 | ₩19,527 | ₩20,177 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,250 | ₩20,371 | ₩19,781 | ₩19,882 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,433 | ₩20,009 | ₩19,165 | ₩19,962 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,527 | ₩19,848 | ₩19,373 | ₩19,495 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,937 | ₩19,446 | ₩18,790 | ₩19,399 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,044 | ₩19,125 | ₩18,682 | ₩19,017 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,915 | ₩19,915 | ₩19,232 | ₩19,271 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,004 | ₩21,055 | ₩19,889 | ₩20,019 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,323 | ₩21,537 | ₩21,189 | ₩21,403 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,224 | ₩21,336 | ₩20,183 | ₩21,336 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,827 | ₩20,827 | ₩20,317 | ₩20,573 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,773 | ₩20,947 | ₩20,384 | ₩20,827 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,411 | ₩20,702 | ₩20,304 | ₩20,702 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,910 | ₩20,103 | ₩19,808 | ₩19,982 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,183 | ₩20,344 | ₩19,781 | ₩19,978 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,728 | ₩20,358 | ₩19,728 | ₩20,002 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,366 | ₩19,607 | ₩19,352 | ₩19,503 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,232 | ₩19,574 | ₩19,138 | ₩19,355 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,044 | ₩19,299 | ₩19,044 | ₩19,198 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,763 | ₩19,419 | ₩18,589 | ₩19,142 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,259 | ₩19,285 | ₩18,816 | ₩18,858 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,225 | ₩19,407 | ₩19,044 | ₩19,074 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,667 | ₩19,667 | ₩19,098 | ₩19,216 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,714 | ₩19,962 | ₩19,272 | ₩19,401 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,344 | ₩20,532 | ₩20,043 | ₩20,088 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,612 | ₩20,612 | ₩20,099 | ₩20,328 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,425 | ₩20,760 | ₩20,425 | ₩20,575 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,714 | ₩20,502 | ₩19,661 | ₩20,451 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,029 | ₩20,110 | ₩19,795 | ₩19,969 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,398 | ₩20,679 | ₩20,134 | ₩20,157 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,157 | ₩20,572 | ₩19,835 | ₩20,465 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,897 | ₩20,359 | ₩18,830 | ₩20,237 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,049 | ₩20,250 | ₩19,460 | ₩19,580 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,626 | ₩20,807 | ₩20,237 | ₩20,592 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,384 | ₩20,894 | ₩20,371 | ₩20,599 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,014 | ₩21,108 | ₩20,425 | ₩20,481 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,130 | ₩20,854 | ₩19,969 | ₩20,854 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,371 | ₩20,545 | ₩19,768 | ₩19,804 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,465 | ₩20,478 | ₩20,076 | ₩20,165 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,103 | ₩20,344 | ₩19,835 | ₩20,344 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,661 | ₩19,982 | ₩19,567 | ₩19,796 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,688 | ₩20,036 | ₩19,513 | ₩19,787 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,103 | ₩20,492 | ₩19,808 | ₩19,890 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,773 | ₩21,068 | ₩20,183 | ₩20,276 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,430 | ₩21,591 | ₩20,874 | ₩21,014 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,438 | ₩21,369 | ₩20,291 | ₩21,229 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,049 | ₩20,813 | ₩19,902 | ₩20,451 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,379 | ₩19,969 | ₩19,285 | ₩19,627 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,599 | ₩20,599 | ₩19,235 | ₩19,350 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,572 | ₩20,854 | ₩20,185 | ₩20,430 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,942 | ₩20,585 | ₩19,842 | ₩20,559 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,250 | ₩20,666 | ₩19,969 | ₩20,384 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,942 | ₩20,304 | ₩19,606 | ₩19,606 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,500 | ₩20,197 | ₩19,470 | ₩19,661 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,468 | ₩19,379 | ₩18,066 | ₩19,192 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,321 | ₩18,548 | ₩17,798 | ₩18,125 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,776 | ₩19,071 | ₩18,441 | ₩18,595 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,138 | ₩19,165 | ₩18,763 | ₩18,995 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,473 | ₩19,473 | ₩19,044 | ₩19,378 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,956 | ₩20,245 | ₩19,634 | ₩19,658 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,567 | ₩20,020 | ₩19,566 | ₩19,956 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,688 | ₩19,902 | ₩19,453 | ₩19,634 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,017 | ₩20,157 | ₩19,017 | ₩19,913 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,004 | ₩19,379 | ₩18,763 | ₩19,192 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,950 | ₩19,178 | ₩18,697 | ₩19,154 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,682 | ₩18,957 | ₩18,682 | ₩18,870 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,254 | ₩18,869 | ₩18,240 | ₩18,682 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,294 | ₩18,361 | ₩17,874 | ₩18,334 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,610 | ₩18,460 | ₩17,610 | ₩18,414 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,396 | ₩17,878 | ₩17,197 | ₩17,731 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,726 | ₩17,959 | ₩16,663 | ₩17,369 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,471 | ₩16,551 | ₩16,082 | ₩16,149 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,029 | ₩16,572 | ₩16,029 | ₩16,538 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,546 | ₩16,029 | ₩15,416 | ₩15,962 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,520 | ₩15,520 | ₩15,117 | ₩15,172 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,560 | ₩15,667 | ₩15,458 | ₩15,474 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,573 | ₩15,680 | ₩15,439 | ₩15,600 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,908 | ₩15,948 | ₩15,613 | ₩15,747 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,761 | ₩16,042 | ₩15,761 | ₩15,901 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,412 | ₩16,042 | ₩15,412 | ₩15,896 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,077 | ₩15,265 | ₩14,983 | ₩15,265 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,238 | ₩15,281 | ₩15,005 | ₩15,131 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,251 | ₩15,412 | ₩15,077 | ₩15,332 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,412 | ₩15,573 | ₩15,238 | ₩15,359 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,479 | ₩15,774 | ₩15,479 | ₩15,560 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,412 | ₩15,619 | ₩14,930 | ₩15,587 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,297 | ₩16,498 | ₩15,184 | ₩15,493 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,404 | ₩16,498 | ₩15,759 | ₩16,391 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,096 | ₩16,483 | ₩16,002 | ₩16,415 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,484 | ₩16,565 | ₩15,943 | ₩16,377 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,511 | ₩16,685 | ₩16,324 | ₩16,685 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,753 | ₩16,753 | ₩16,391 | ₩16,538 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,954 | ₩17,235 | ₩16,793 | ₩16,834 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,262 | ₩17,262 | ₩16,618 | ₩16,866 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,959 | ₩18,026 | ₩17,717 | ₩17,885 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,342 | ₩17,932 | ₩17,248 | ₩17,916 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,557 | ₩17,744 | ₩17,342 | ₩17,494 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,369 | ₩17,610 | ₩17,369 | ₩17,610 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,967 | ₩17,541 | ₩16,937 | ₩17,413 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,618 | ₩16,967 | ₩16,565 | ₩16,873 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,047 | ₩17,155 | ₩16,444 | ₩17,155 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,954 | ₩17,315 | ₩16,846 | ₩17,071 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,860 | ₩17,289 | ₩16,806 | ₩16,869 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,980 | ₩16,980 | ₩16,203 | ₩16,820 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,610 | ₩17,878 | ₩16,954 | ₩16,968 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,106 | ₩18,106 | ₩17,510 | ₩17,645 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,267 | ₩18,267 | ₩17,778 | ₩18,106 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,838 | ₩18,204 | ₩17,650 | ₩18,181 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,704 | ₩17,925 | ₩17,691 | ₩17,740 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,905 | ₩17,918 | ₩17,731 | ₩17,758 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,932 | ₩17,932 | ₩17,570 | ₩17,811 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,294 | ₩18,629 | ₩18,039 | ₩18,086 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,187 | ₩18,187 | ₩17,569 | ₩18,111 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,723 | ₩18,991 | ₩18,334 | ₩18,613 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,468 | ₩18,843 | ₩18,388 | ₩18,835 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,758 | ₩18,386 | ₩17,597 | ₩18,339 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,825 | ₩18,012 | ₩17,624 | ₩17,711 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,771 | ₩18,099 | ₩17,664 | ₩18,018 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,959 | ₩17,999 | ₩17,602 | ₩17,692 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,347 | ₩18,441 | ₩18,052 | ₩18,193 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,455 | ₩18,468 | ₩18,227 | ₩18,422 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,776 | ₩18,910 | ₩18,428 | ₩18,515 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,965 | ₩19,004 | ₩18,629 | ₩18,924 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,682 | ₩19,339 | ₩18,563 | ₩19,005 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,709 | ₩18,991 | ₩18,682 | ₩18,763 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,696 | ₩18,803 | ₩18,508 | ₩18,700 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,401 | ₩18,776 | ₩18,401 | ₩18,723 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,586 | ₩19,586 | ₩18,146 | ₩18,295 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,138 | ₩19,875 | ₩19,138 | ₩19,513 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,803 | ₩19,218 | ₩18,803 | ₩19,151 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,575 | ₩18,756 | ₩18,307 | ₩18,696 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,125 | ₩19,285 | ₩18,508 | ₩18,562 | -2.94% | 21.3만 |
|---|