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 | ₩16,631 | ₩16,886 | ₩16,618 | ₩16,753 | +0.73% | 5.2만 |
| 2026.10.08 | ₩17,007 | ₩17,007 | ₩16,544 | ₩16,830 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,564 | ₩16,846 | ₩16,497 | ₩16,624 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,880 | ₩16,443 | ₩15,880 | ₩16,406 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,853 | ₩16,054 | ₩15,719 | ₩15,975 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,860 | ₩15,907 | ₩15,504 | ₩15,903 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,558 | ₩15,987 | ₩15,337 | ₩15,699 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,027 | ₩16,027 | ₩15,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,558 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,719 | ₩16,093 | ₩15,653 | ₩16,061 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,095 | ₩16,282 | ₩15,639 | ₩16,014 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,847 | ₩16,081 | ₩14,686 | ₩16,041 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,598 | ₩15,598 | ₩15,109 | ₩15,169 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,384 | ₩15,437 | ₩15,075 | ₩15,424 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,386 | ₩15,397 | ₩15,129 | ₩15,243 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,022 | ₩15,263 | ₩14,807 | ₩15,223 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,022 | ₩15,211 | ₩15,001 | ₩15,140 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,089 | ₩15,115 | ₩14,901 | ₩15,087 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,317 | ₩15,370 | ₩15,051 | ₩15,085 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,753 | ₩15,753 | ₩15,303 | ₩15,334 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,759 | ₩16,027 | ₩15,706 | ₩15,982 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,491 | ₩15,558 | ₩15,357 | ₩15,492 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,598 | ₩15,732 | ₩15,323 | ₩15,429 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,652 | ₩15,652 | ₩15,303 | ₩15,437 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,813 | ₩15,853 | ₩15,571 | ₩15,759 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,269 | ₩16,269 | ₩15,875 | ₩15,892 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,296 | ₩16,430 | ₩15,934 | ₩16,249 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,792 | ₩16,792 | ₩16,081 | ₩16,368 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,993 | ₩17,202 | ₩16,661 | ₩16,761 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,960 | ₩17,074 | ₩16,832 | ₩16,926 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,752 | ₩17,268 | ₩16,752 | ₩16,997 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,141 | ₩17,141 | ₩16,591 | ₩16,607 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,610 | ₩17,610 | ₩17,369 | ₩17,421 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,771 | ₩17,811 | ₩17,570 | ₩17,570 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,342 | ₩18,053 | ₩17,342 | ₩18,002 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,819 | ₩17,181 | ₩16,658 | ₩17,133 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,792 | ₩17,013 | ₩16,437 | ₩16,647 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,959 | ₩18,269 | ₩17,489 | ₩17,500 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,731 | ₩18,049 | ₩17,463 | ₩17,704 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,503 | ₩17,503 | ₩17,241 | ₩17,382 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,691 | ₩17,784 | ₩17,543 | ₩17,664 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,382 | ₩17,771 | ₩17,302 | ₩17,708 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,899 | ₩17,328 | ₩16,765 | ₩17,259 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,342 | ₩17,463 | ₩16,886 | ₩17,094 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,053 | ₩17,381 | ₩17,020 | ₩17,381 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,100 | ₩17,261 | ₩16,886 | ₩17,232 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,610 | ₩17,872 | ₩17,047 | ₩17,302 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,516 | ₩17,516 | ₩16,808 | ₩17,066 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,181 | ₩17,342 | ₩16,899 | ₩17,253 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,778 | ₩17,825 | ₩17,335 | ₩17,491 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,154 | ₩17,503 | ₩16,913 | ₩17,437 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,664 | ₩17,685 | ₩17,346 | ₩17,556 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,959 | ₩18,375 | ₩17,952 | ₩18,231 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩17,999 | ₩18,730 | ₩17,972 | ₩18,004 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,020 | ₩17,530 | ₩17,020 | ₩17,463 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,564 | ₩16,872 | ₩16,510 | ₩16,858 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,202 | ₩16,416 | ₩16,188 | ₩16,363 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,765 | ₩16,765 | ₩16,323 | ₩16,561 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,658 | ₩16,690 | ₩16,506 | ₩16,604 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,886 | ₩17,221 | ₩16,765 | ₩16,889 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,758 | ₩17,865 | ₩16,805 | ₩17,060 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,470 | ₩17,248 | ₩16,430 | ₩17,228 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,296 | ₩16,591 | ₩16,014 | ₩16,206 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,551 | ₩16,685 | ₩16,296 | ₩16,402 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,323 | ₩16,732 | ₩16,268 | ₩16,564 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,095 | ₩16,235 | ₩15,931 | ₩16,227 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,765 | ₩16,779 | ₩15,954 | ₩16,108 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,717 | ₩18,086 | ₩17,469 | ₩17,623 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,093 | ₩18,132 | ₩17,355 | ₩17,422 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,516 | ₩17,603 | ₩17,235 | ₩17,519 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,671 | ₩17,597 | ₩16,635 | ₩17,593 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,127 | ₩17,127 | ₩16,497 | ₩16,644 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,302 | ₩17,355 | ₩16,939 | ₩17,047 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,892 | ₩18,254 | ₩17,302 | ₩17,444 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,570 | ₩17,972 | ₩17,463 | ₩17,654 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,677 | ₩17,784 | ₩17,154 | ₩17,328 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,093 | ₩18,247 | ₩17,932 | ₩18,004 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,187 | ₩18,200 | ₩17,744 | ₩17,937 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,530 | ₩17,717 | ₩17,382 | ₩17,669 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩18,012 | ₩18,053 | ₩17,556 | ₩17,728 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,750 | ₩18,804 | ₩18,093 | ₩18,236 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,764 | ₩19,327 | ₩18,536 | ₩19,056 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,696 | ₩19,032 | ₩18,442 | ₩18,758 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,576 | ₩18,965 | ₩18,401 | ₩18,875 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,978 | ₩19,367 | ₩18,576 | ₩18,668 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,750 | ₩19,005 | ₩18,106 | ₩19,000 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,656 | ₩18,871 | ₩18,267 | ₩18,435 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,294 | ₩18,777 | ₩18,227 | ₩18,656 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,857 | ₩19,480 | ₩18,549 | ₩18,550 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,112 | ₩19,213 | ₩18,442 | ₩18,589 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,825 | ₩18,442 | ₩17,825 | ₩18,168 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,489 | ₩17,945 | ₩17,366 | ₩17,919 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,945 | ₩18,133 | ₩17,279 | ₩17,644 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,233 | ₩19,650 | ₩17,597 | ₩18,050 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,984 | ₩19,991 | ₩19,528 | ₩19,560 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,823 | ₩20,227 | ₩19,823 | ₩19,916 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,836 | ₩20,836 | ₩19,621 | ₩19,865 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,446 | ₩21,446 | ₩20,789 | ₩20,905 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,532 | ₩22,532 | ₩21,364 | ₩21,836 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,659 | ₩23,659 | ₩22,801 | ₩22,819 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,270 | ₩23,878 | ₩22,975 | ₩23,742 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,915 | ₩23,118 | ₩21,728 | ₩22,996 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,754 | ₩22,210 | ₩21,406 | ₩21,844 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,258 | ₩21,564 | ₩20,963 | ₩21,500 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,936 | ₩21,567 | ₩20,722 | ₩21,198 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,917 | ₩20,936 | ₩19,917 | ₩20,805 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,890 | ₩19,917 | ₩19,380 | ₩19,859 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,333 | ₩20,559 | ₩20,132 | ₩20,260 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,729 | ₩20,419 | ₩19,649 | ₩20,419 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,239 | ₩20,373 | ₩19,649 | ₩19,779 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,480 | ₩20,762 | ₩20,460 | ₩20,617 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,158 | ₩20,930 | ₩20,091 | ₩20,461 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,453 | ₩21,191 | ₩20,291 | ₩20,457 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,078 | ₩20,614 | ₩20,078 | ₩20,474 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,421 | ₩19,823 | ₩19,407 | ₩19,816 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,279 | ₩20,279 | ₩19,407 | ₩19,689 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,252 | ₩20,427 | ₩19,850 | ₩19,870 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,266 | ₩20,453 | ₩20,132 | ₩20,407 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,386 | ₩20,601 | ₩20,319 | ₩20,512 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,118 | ₩20,306 | ₩20,038 | ₩20,138 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,689 | ₩20,199 | ₩19,541 | ₩20,192 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,266 | ₩20,386 | ₩19,796 | ₩19,897 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,448 | ₩20,024 | ₩19,179 | ₩19,977 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,541 | ₩19,863 | ₩19,387 | ₩19,509 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,951 | ₩19,461 | ₩18,804 | ₩19,414 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,059 | ₩19,139 | ₩18,696 | ₩19,032 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,930 | ₩19,930 | ₩19,246 | ₩19,285 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,019 | ₩21,070 | ₩19,904 | ₩20,034 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,339 | ₩21,553 | ₩21,205 | ₩21,419 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,239 | ₩21,352 | ₩20,199 | ₩21,352 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,842 | ₩20,842 | ₩20,333 | ₩20,589 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,789 | ₩20,963 | ₩20,400 | ₩20,842 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,427 | ₩20,718 | ₩20,319 | ₩20,718 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,925 | ₩20,118 | ₩19,823 | ₩19,997 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,199 | ₩20,360 | ₩19,796 | ₩19,993 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,743 | ₩20,373 | ₩19,743 | ₩20,018 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,380 | ₩19,622 | ₩19,367 | ₩19,517 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,246 | ₩19,588 | ₩19,152 | ₩19,370 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,059 | ₩19,313 | ₩19,059 | ₩19,213 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,777 | ₩19,434 | ₩18,603 | ₩19,157 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,273 | ₩19,300 | ₩18,831 | ₩18,872 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,240 | ₩19,422 | ₩19,059 | ₩19,088 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,682 | ₩19,682 | ₩19,112 | ₩19,230 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,729 | ₩19,977 | ₩19,287 | ₩19,415 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,360 | ₩20,547 | ₩20,058 | ₩20,103 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,628 | ₩20,628 | ₩20,114 | ₩20,343 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,440 | ₩20,775 | ₩20,440 | ₩20,590 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,729 | ₩20,518 | ₩19,676 | ₩20,467 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,044 | ₩20,125 | ₩19,810 | ₩19,984 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,413 | ₩20,695 | ₩20,149 | ₩20,172 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,172 | ₩20,588 | ₩19,850 | ₩20,480 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,911 | ₩20,374 | ₩18,844 | ₩20,252 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,065 | ₩20,266 | ₩19,474 | ₩19,595 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,641 | ₩20,822 | ₩20,252 | ₩20,608 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,400 | ₩20,909 | ₩20,386 | ₩20,614 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,030 | ₩21,124 | ₩20,440 | ₩20,496 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,145 | ₩20,869 | ₩19,984 | ₩20,869 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,386 | ₩20,561 | ₩19,783 | ₩19,819 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,480 | ₩20,494 | ₩20,091 | ₩20,180 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,118 | ₩20,360 | ₩19,850 | ₩20,360 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,676 | ₩19,997 | ₩19,582 | ₩19,811 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,702 | ₩20,051 | ₩19,528 | ₩19,802 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,118 | ₩20,507 | ₩19,823 | ₩19,905 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,789 | ₩21,084 | ₩20,199 | ₩20,291 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,446 | ₩21,607 | ₩20,889 | ₩21,030 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,453 | ₩21,386 | ₩20,306 | ₩21,245 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,065 | ₩20,829 | ₩19,917 | ₩20,467 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,394 | ₩19,984 | ₩19,300 | ₩19,642 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,614 | ₩20,614 | ₩19,249 | ₩19,364 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,588 | ₩20,869 | ₩20,200 | ₩20,445 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,957 | ₩20,601 | ₩19,857 | ₩20,574 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,266 | ₩20,681 | ₩19,984 | ₩20,400 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,957 | ₩20,319 | ₩19,621 | ₩19,621 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,515 | ₩20,212 | ₩19,485 | ₩19,676 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,482 | ₩19,394 | ₩18,080 | ₩19,206 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,334 | ₩18,562 | ₩17,811 | ₩18,139 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,790 | ₩19,085 | ₩18,455 | ₩18,609 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,152 | ₩19,179 | ₩18,777 | ₩19,009 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,488 | ₩19,488 | ₩19,059 | ₩19,393 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,971 | ₩20,260 | ₩19,649 | ₩19,673 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,582 | ₩20,035 | ₩19,580 | ₩19,971 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,702 | ₩19,917 | ₩19,468 | ₩19,649 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,032 | ₩20,172 | ₩19,032 | ₩19,928 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,018 | ₩19,394 | ₩18,777 | ₩19,206 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,965 | ₩19,193 | ₩18,711 | ₩19,169 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,696 | ₩18,971 | ₩18,696 | ₩18,884 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,267 | ₩18,883 | ₩18,254 | ₩18,696 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,308 | ₩18,375 | ₩17,888 | ₩18,348 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,623 | ₩18,474 | ₩17,623 | ₩18,428 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,409 | ₩17,892 | ₩17,210 | ₩17,744 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,738 | ₩17,972 | ₩16,675 | ₩17,382 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,483 | ₩16,564 | ₩16,095 | ₩16,162 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,041 | ₩16,584 | ₩16,041 | ₩16,551 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,558 | ₩16,041 | ₩15,428 | ₩15,974 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,531 | ₩15,531 | ₩15,129 | ₩15,184 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,571 | ₩15,679 | ₩15,470 | ₩15,486 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,585 | ₩15,692 | ₩15,451 | ₩15,612 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,920 | ₩15,960 | ₩15,625 | ₩15,759 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,773 | ₩16,054 | ₩15,773 | ₩15,913 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,424 | ₩16,054 | ₩15,424 | ₩15,908 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,089 | ₩15,276 | ₩14,995 | ₩15,276 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,250 | ₩15,292 | ₩15,016 | ₩15,142 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,263 | ₩15,424 | ₩15,089 | ₩15,343 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,424 | ₩15,585 | ₩15,250 | ₩15,370 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,491 | ₩15,786 | ₩15,491 | ₩15,571 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,424 | ₩15,630 | ₩14,941 | ₩15,598 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,309 | ₩16,510 | ₩15,196 | ₩15,504 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,416 | ₩16,510 | ₩15,771 | ₩16,403 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,108 | ₩16,496 | ₩16,014 | ₩16,427 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,497 | ₩16,577 | ₩15,955 | ₩16,390 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,524 | ₩16,698 | ₩16,336 | ₩16,698 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,765 | ₩16,765 | ₩16,403 | ₩16,551 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,966 | ₩17,248 | ₩16,805 | ₩16,847 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,275 | ₩17,275 | ₩16,631 | ₩16,879 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,972 | ₩18,039 | ₩17,731 | ₩17,898 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,355 | ₩17,945 | ₩17,261 | ₩17,929 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,570 | ₩17,758 | ₩17,355 | ₩17,507 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,382 | ₩17,623 | ₩17,382 | ₩17,623 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,980 | ₩17,554 | ₩16,950 | ₩17,426 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,631 | ₩16,980 | ₩16,577 | ₩16,886 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,060 | ₩17,167 | ₩16,457 | ₩17,167 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,966 | ₩17,328 | ₩16,859 | ₩17,084 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,872 | ₩17,302 | ₩16,819 | ₩16,882 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,993 | ₩16,993 | ₩16,215 | ₩16,832 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,623 | ₩17,892 | ₩16,966 | ₩16,981 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,120 | ₩18,120 | ₩17,523 | ₩17,658 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,281 | ₩18,281 | ₩17,791 | ₩18,120 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,852 | ₩18,218 | ₩17,664 | ₩18,195 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,717 | ₩17,939 | ₩17,704 | ₩17,754 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,919 | ₩17,932 | ₩17,744 | ₩17,771 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,945 | ₩17,945 | ₩17,583 | ₩17,825 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,308 | ₩18,643 | ₩18,053 | ₩18,100 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,200 | ₩18,200 | ₩17,582 | ₩18,125 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,737 | ₩19,005 | ₩18,348 | ₩18,627 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,482 | ₩18,857 | ₩18,401 | ₩18,849 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,771 | ₩18,400 | ₩17,610 | ₩18,353 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,838 | ₩18,026 | ₩17,637 | ₩17,724 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,784 | ₩18,113 | ₩17,677 | ₩18,031 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,972 | ₩18,012 | ₩17,615 | ₩17,705 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,361 | ₩18,455 | ₩18,066 | ₩18,207 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,468 | ₩18,482 | ₩18,240 | ₩18,436 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,790 | ₩18,924 | ₩18,442 | ₩18,529 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,979 | ₩19,018 | ₩18,643 | ₩18,938 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,696 | ₩19,354 | ₩18,577 | ₩19,020 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,723 | ₩19,005 | ₩18,696 | ₩18,777 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,710 | ₩18,817 | ₩18,522 | ₩18,714 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,415 | ₩18,790 | ₩18,415 | ₩18,737 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,600 | ₩19,600 | ₩18,160 | ₩18,309 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,152 | ₩19,890 | ₩19,152 | ₩19,528 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,817 | ₩19,233 | ₩18,817 | ₩19,166 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,589 | ₩18,770 | ₩18,321 | ₩18,710 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,139 | ₩19,300 | ₩18,522 | ₩18,576 | -2.94% | 21.3만 |
|---|