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 | ₩16,628 | ₩16,883 | ₩16,615 | ₩16,750 | +0.73% | 5.2만 |
| 2026.10.08 | ₩17,004 | ₩17,004 | ₩16,541 | ₩16,827 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,561 | ₩16,843 | ₩16,494 | ₩16,621 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,877 | ₩16,440 | ₩15,877 | ₩16,403 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,850 | ₩16,052 | ₩15,716 | ₩15,972 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,857 | ₩15,904 | ₩15,502 | ₩15,900 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,555 | ₩15,984 | ₩15,334 | ₩15,696 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,025 | ₩16,025 | ₩15,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,555 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,716 | ₩16,090 | ₩15,651 | ₩16,058 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,092 | ₩16,279 | ₩15,636 | ₩16,011 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,845 | ₩16,078 | ₩14,684 | ₩16,038 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,596 | ₩15,596 | ₩15,106 | ₩15,166 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,381 | ₩15,435 | ₩15,073 | ₩15,421 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,384 | ₩15,394 | ₩15,126 | ₩15,240 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,019 | ₩15,260 | ₩14,804 | ₩15,220 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,019 | ₩15,208 | ₩14,999 | ₩15,137 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,086 | ₩15,113 | ₩14,898 | ₩15,085 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,314 | ₩15,368 | ₩15,048 | ₩15,082 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,750 | ₩15,750 | ₩15,301 | ₩15,331 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,757 | ₩16,025 | ₩15,703 | ₩15,979 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,488 | ₩15,555 | ₩15,354 | ₩15,490 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,596 | ₩15,730 | ₩15,321 | ₩15,427 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,649 | ₩15,649 | ₩15,301 | ₩15,435 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,810 | ₩15,850 | ₩15,569 | ₩15,757 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,266 | ₩16,266 | ₩15,872 | ₩15,889 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,293 | ₩16,427 | ₩15,931 | ₩16,246 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,789 | ₩16,789 | ₩16,078 | ₩16,365 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,990 | ₩17,199 | ₩16,658 | ₩16,758 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,957 | ₩17,071 | ₩16,829 | ₩16,923 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,749 | ₩17,265 | ₩16,749 | ₩16,994 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,138 | ₩17,138 | ₩16,588 | ₩16,604 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,607 | ₩17,607 | ₩17,366 | ₩17,418 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,768 | ₩17,808 | ₩17,567 | ₩17,567 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,339 | ₩18,050 | ₩17,339 | ₩17,999 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,816 | ₩17,178 | ₩16,655 | ₩17,130 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,789 | ₩17,010 | ₩16,434 | ₩16,644 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,956 | ₩18,265 | ₩17,486 | ₩17,497 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,728 | ₩18,046 | ₩17,460 | ₩17,701 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,500 | ₩17,500 | ₩17,238 | ₩17,379 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,688 | ₩17,781 | ₩17,540 | ₩17,661 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,379 | ₩17,768 | ₩17,299 | ₩17,705 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,896 | ₩17,325 | ₩16,762 | ₩17,256 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,339 | ₩17,460 | ₩16,883 | ₩17,091 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,051 | ₩17,378 | ₩17,017 | ₩17,378 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,097 | ₩17,258 | ₩16,883 | ₩17,229 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,607 | ₩17,869 | ₩17,044 | ₩17,299 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,513 | ₩17,513 | ₩16,805 | ₩17,063 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,178 | ₩17,339 | ₩16,896 | ₩17,250 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,775 | ₩17,822 | ₩17,332 | ₩17,488 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,151 | ₩17,500 | ₩16,910 | ₩17,434 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,661 | ₩17,682 | ₩17,343 | ₩17,553 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,956 | ₩18,371 | ₩17,949 | ₩18,228 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩17,996 | ₩18,727 | ₩17,969 | ₩18,001 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,017 | ₩17,527 | ₩17,017 | ₩17,460 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,561 | ₩16,870 | ₩16,507 | ₩16,855 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,199 | ₩16,414 | ₩16,186 | ₩16,360 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,762 | ₩16,762 | ₩16,320 | ₩16,558 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,655 | ₩16,687 | ₩16,503 | ₩16,601 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,883 | ₩17,218 | ₩16,762 | ₩16,886 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,755 | ₩17,862 | ₩16,802 | ₩17,057 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,467 | ₩17,245 | ₩16,427 | ₩17,225 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,293 | ₩16,588 | ₩16,011 | ₩16,203 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,548 | ₩16,682 | ₩16,293 | ₩16,399 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,320 | ₩16,729 | ₩16,265 | ₩16,561 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,092 | ₩16,233 | ₩15,928 | ₩16,225 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,762 | ₩16,776 | ₩15,951 | ₩16,105 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,714 | ₩18,083 | ₩17,466 | ₩17,620 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,090 | ₩18,129 | ₩17,352 | ₩17,419 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,513 | ₩17,600 | ₩17,232 | ₩17,516 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,668 | ₩17,594 | ₩16,632 | ₩17,590 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,124 | ₩17,124 | ₩16,494 | ₩16,642 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,299 | ₩17,352 | ₩16,937 | ₩17,044 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,889 | ₩18,251 | ₩17,299 | ₩17,441 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,567 | ₩17,969 | ₩17,460 | ₩17,651 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,674 | ₩17,781 | ₩17,151 | ₩17,325 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,090 | ₩18,244 | ₩17,929 | ₩18,001 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,184 | ₩18,197 | ₩17,741 | ₩17,934 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,527 | ₩17,714 | ₩17,379 | ₩17,666 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩18,009 | ₩18,050 | ₩17,553 | ₩17,725 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,747 | ₩18,801 | ₩18,090 | ₩18,233 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,760 | ₩19,324 | ₩18,532 | ₩19,053 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,693 | ₩19,029 | ₩18,438 | ₩18,755 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,573 | ₩18,961 | ₩18,398 | ₩18,872 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,975 | ₩19,364 | ₩18,573 | ₩18,665 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,747 | ₩19,002 | ₩18,103 | ₩18,996 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,653 | ₩18,868 | ₩18,264 | ₩18,432 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,291 | ₩18,774 | ₩18,224 | ₩18,653 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,854 | ₩19,476 | ₩18,546 | ₩18,547 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,109 | ₩19,210 | ₩18,438 | ₩18,586 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,822 | ₩18,438 | ₩17,822 | ₩18,165 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,486 | ₩17,942 | ₩17,363 | ₩17,915 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,942 | ₩18,130 | ₩17,276 | ₩17,641 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,230 | ₩19,647 | ₩17,594 | ₩18,047 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,981 | ₩19,987 | ₩19,525 | ₩19,557 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,820 | ₩20,223 | ₩19,820 | ₩19,912 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,832 | ₩20,832 | ₩19,617 | ₩19,861 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,442 | ₩21,442 | ₩20,785 | ₩20,902 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,528 | ₩22,528 | ₩21,360 | ₩21,832 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,655 | ₩23,655 | ₩22,797 | ₩22,815 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,266 | ₩23,873 | ₩22,971 | ₩23,738 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,912 | ₩23,114 | ₩21,724 | ₩22,992 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,751 | ₩22,207 | ₩21,402 | ₩21,841 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,255 | ₩21,560 | ₩20,960 | ₩21,496 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,933 | ₩21,563 | ₩20,718 | ₩21,194 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,914 | ₩20,933 | ₩19,914 | ₩20,801 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,887 | ₩19,914 | ₩19,377 | ₩19,856 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,329 | ₩20,556 | ₩20,128 | ₩20,257 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,726 | ₩20,415 | ₩19,645 | ₩20,415 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,235 | ₩20,369 | ₩19,645 | ₩19,775 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,477 | ₩20,758 | ₩20,457 | ₩20,614 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,155 | ₩20,926 | ₩20,088 | ₩20,458 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,450 | ₩21,187 | ₩20,288 | ₩20,454 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,074 | ₩20,611 | ₩20,074 | ₩20,470 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,417 | ₩19,820 | ₩19,404 | ₩19,813 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,276 | ₩20,276 | ₩19,404 | ₩19,686 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,249 | ₩20,423 | ₩19,847 | ₩19,867 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,262 | ₩20,450 | ₩20,128 | ₩20,403 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,383 | ₩20,597 | ₩20,316 | ₩20,509 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,115 | ₩20,302 | ₩20,034 | ₩20,135 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,686 | ₩20,195 | ₩19,538 | ₩20,188 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,262 | ₩20,383 | ₩19,793 | ₩19,893 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,444 | ₩20,021 | ₩19,176 | ₩19,974 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,538 | ₩19,860 | ₩19,384 | ₩19,506 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,948 | ₩19,458 | ₩18,801 | ₩19,411 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,055 | ₩19,136 | ₩18,693 | ₩19,029 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,927 | ₩19,927 | ₩19,243 | ₩19,282 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,016 | ₩21,067 | ₩19,900 | ₩20,030 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,335 | ₩21,550 | ₩21,201 | ₩21,415 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,235 | ₩21,348 | ₩20,195 | ₩21,348 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,839 | ₩20,839 | ₩20,329 | ₩20,585 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,785 | ₩20,960 | ₩20,396 | ₩20,839 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,423 | ₩20,714 | ₩20,316 | ₩20,714 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,922 | ₩20,115 | ₩19,820 | ₩19,994 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,195 | ₩20,356 | ₩19,793 | ₩19,990 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,739 | ₩20,369 | ₩19,739 | ₩20,014 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,377 | ₩19,619 | ₩19,364 | ₩19,514 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,243 | ₩19,585 | ₩19,149 | ₩19,366 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,055 | ₩19,310 | ₩19,055 | ₩19,210 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,774 | ₩19,431 | ₩18,599 | ₩19,153 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,270 | ₩19,297 | ₩18,827 | ₩18,869 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,236 | ₩19,419 | ₩19,055 | ₩19,085 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,679 | ₩19,679 | ₩19,109 | ₩19,227 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,726 | ₩19,974 | ₩19,283 | ₩19,412 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,356 | ₩20,544 | ₩20,054 | ₩20,100 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,624 | ₩20,624 | ₩20,111 | ₩20,340 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,437 | ₩20,772 | ₩20,437 | ₩20,587 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,726 | ₩20,514 | ₩19,672 | ₩20,463 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,041 | ₩20,121 | ₩19,806 | ₩19,981 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,410 | ₩20,691 | ₩20,146 | ₩20,168 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,168 | ₩20,584 | ₩19,847 | ₩20,477 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,908 | ₩20,371 | ₩18,841 | ₩20,249 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,061 | ₩20,262 | ₩19,471 | ₩19,592 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,638 | ₩20,819 | ₩20,249 | ₩20,604 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,396 | ₩20,906 | ₩20,383 | ₩20,611 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,027 | ₩21,120 | ₩20,437 | ₩20,493 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,142 | ₩20,866 | ₩19,981 | ₩20,866 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,383 | ₩20,557 | ₩19,779 | ₩19,816 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,477 | ₩20,490 | ₩20,088 | ₩20,176 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,115 | ₩20,356 | ₩19,847 | ₩20,356 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,672 | ₩19,994 | ₩19,578 | ₩19,808 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,699 | ₩20,048 | ₩19,525 | ₩19,798 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,115 | ₩20,504 | ₩19,820 | ₩19,901 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,785 | ₩21,080 | ₩20,195 | ₩20,288 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,442 | ₩21,603 | ₩20,886 | ₩21,027 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,450 | ₩21,382 | ₩20,302 | ₩21,241 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,061 | ₩20,825 | ₩19,914 | ₩20,463 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,391 | ₩19,981 | ₩19,297 | ₩19,639 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,611 | ₩20,611 | ₩19,246 | ₩19,361 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,584 | ₩20,866 | ₩20,196 | ₩20,442 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,954 | ₩20,597 | ₩19,853 | ₩20,571 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,262 | ₩20,678 | ₩19,981 | ₩20,396 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,954 | ₩20,316 | ₩19,617 | ₩19,617 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,511 | ₩20,209 | ₩19,482 | ₩19,672 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,479 | ₩19,391 | ₩18,076 | ₩19,203 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,331 | ₩18,559 | ₩17,808 | ₩18,135 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,787 | ₩19,082 | ₩18,452 | ₩18,606 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,149 | ₩19,176 | ₩18,774 | ₩19,006 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,484 | ₩19,484 | ₩19,055 | ₩19,389 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,967 | ₩20,257 | ₩19,645 | ₩19,669 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,578 | ₩20,032 | ₩19,577 | ₩19,967 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,699 | ₩19,914 | ₩19,464 | ₩19,645 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,029 | ₩20,168 | ₩19,029 | ₩19,924 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,015 | ₩19,391 | ₩18,774 | ₩19,203 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,961 | ₩19,189 | ₩18,708 | ₩19,165 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,693 | ₩18,968 | ₩18,693 | ₩18,881 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,264 | ₩18,880 | ₩18,251 | ₩18,693 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,304 | ₩18,371 | ₩17,885 | ₩18,345 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,620 | ₩18,471 | ₩17,620 | ₩18,425 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,406 | ₩17,889 | ₩17,207 | ₩17,741 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,735 | ₩17,969 | ₩16,672 | ₩17,379 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,481 | ₩16,561 | ₩16,092 | ₩16,159 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,038 | ₩16,581 | ₩16,038 | ₩16,548 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,555 | ₩16,038 | ₩15,425 | ₩15,971 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,529 | ₩15,529 | ₩15,126 | ₩15,181 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,569 | ₩15,676 | ₩15,467 | ₩15,483 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,582 | ₩15,689 | ₩15,448 | ₩15,609 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,917 | ₩15,958 | ₩15,622 | ₩15,757 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,770 | ₩16,052 | ₩15,770 | ₩15,911 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,421 | ₩16,052 | ₩15,421 | ₩15,905 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,086 | ₩15,274 | ₩14,992 | ₩15,274 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,247 | ₩15,290 | ₩15,014 | ₩15,140 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,260 | ₩15,421 | ₩15,086 | ₩15,341 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,421 | ₩15,582 | ₩15,247 | ₩15,368 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,488 | ₩15,783 | ₩15,488 | ₩15,569 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,421 | ₩15,628 | ₩14,939 | ₩15,596 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,306 | ₩16,507 | ₩15,193 | ₩15,502 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,414 | ₩16,507 | ₩15,769 | ₩16,400 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,105 | ₩16,493 | ₩16,011 | ₩16,424 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,494 | ₩16,575 | ₩15,952 | ₩16,387 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,521 | ₩16,695 | ₩16,333 | ₩16,695 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,762 | ₩16,762 | ₩16,400 | ₩16,548 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,963 | ₩17,245 | ₩16,802 | ₩16,844 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,272 | ₩17,272 | ₩16,628 | ₩16,876 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,969 | ₩18,036 | ₩17,728 | ₩17,895 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,352 | ₩17,942 | ₩17,258 | ₩17,926 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,567 | ₩17,755 | ₩17,352 | ₩17,504 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,379 | ₩17,620 | ₩17,379 | ₩17,620 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,977 | ₩17,551 | ₩16,947 | ₩17,423 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,628 | ₩16,977 | ₩16,575 | ₩16,883 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,057 | ₩17,165 | ₩16,454 | ₩17,165 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,963 | ₩17,325 | ₩16,856 | ₩17,081 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,870 | ₩17,299 | ₩16,816 | ₩16,879 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,990 | ₩16,990 | ₩16,212 | ₩16,829 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,620 | ₩17,889 | ₩16,963 | ₩16,978 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,117 | ₩18,117 | ₩17,520 | ₩17,655 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,278 | ₩18,278 | ₩17,788 | ₩18,117 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,848 | ₩18,215 | ₩17,661 | ₩18,192 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,714 | ₩17,936 | ₩17,701 | ₩17,751 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,915 | ₩17,929 | ₩17,741 | ₩17,768 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,942 | ₩17,942 | ₩17,580 | ₩17,822 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,304 | ₩18,640 | ₩18,050 | ₩18,097 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,197 | ₩18,197 | ₩17,579 | ₩18,122 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,733 | ₩19,002 | ₩18,345 | ₩18,624 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,479 | ₩18,854 | ₩18,398 | ₩18,846 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,768 | ₩18,397 | ₩17,607 | ₩18,350 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,835 | ₩18,023 | ₩17,634 | ₩17,721 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,781 | ₩18,110 | ₩17,674 | ₩18,028 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,969 | ₩18,009 | ₩17,612 | ₩17,702 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,358 | ₩18,452 | ₩18,063 | ₩18,204 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,465 | ₩18,479 | ₩18,237 | ₩18,433 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,787 | ₩18,921 | ₩18,438 | ₩18,526 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,976 | ₩19,015 | ₩18,640 | ₩18,935 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,693 | ₩19,350 | ₩18,574 | ₩19,016 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,720 | ₩19,002 | ₩18,693 | ₩18,774 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,707 | ₩18,814 | ₩18,519 | ₩18,711 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,412 | ₩18,787 | ₩18,412 | ₩18,733 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,597 | ₩19,597 | ₩18,157 | ₩18,306 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,149 | ₩19,887 | ₩19,149 | ₩19,525 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,814 | ₩19,230 | ₩18,814 | ₩19,163 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,586 | ₩18,767 | ₩18,318 | ₩18,707 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,136 | ₩19,297 | ₩18,519 | ₩18,573 | -2.94% | 21.3만 |
|---|