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 | ₩16,633 | ₩16,888 | ₩16,619 | ₩16,755 | +0.73% | 5.2만 |
| 2026.10.08 | ₩17,008 | ₩17,008 | ₩16,546 | ₩16,831 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,566 | ₩16,847 | ₩16,499 | ₩16,626 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,882 | ₩16,445 | ₩15,882 | ₩16,408 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,855 | ₩16,056 | ₩15,721 | ₩15,977 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,862 | ₩15,909 | ₩15,506 | ₩15,905 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,560 | ₩15,989 | ₩15,338 | ₩15,701 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,029 | ₩16,029 | ₩15,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,560 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,721 | ₩16,095 | ₩15,655 | ₩16,063 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,096 | ₩16,284 | ₩15,640 | ₩16,016 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,849 | ₩16,083 | ₩14,688 | ₩16,043 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,600 | ₩15,600 | ₩15,110 | ₩15,171 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,385 | ₩15,439 | ₩15,077 | ₩15,426 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,388 | ₩15,399 | ₩15,131 | ₩15,245 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,023 | ₩15,265 | ₩14,809 | ₩15,224 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,023 | ₩15,212 | ₩15,003 | ₩15,141 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,090 | ₩15,117 | ₩14,903 | ₩15,089 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,318 | ₩15,372 | ₩15,053 | ₩15,086 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,754 | ₩15,754 | ₩15,305 | ₩15,336 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,761 | ₩16,029 | ₩15,707 | ₩15,984 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,493 | ₩15,560 | ₩15,359 | ₩15,494 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,600 | ₩15,734 | ₩15,325 | ₩15,431 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,654 | ₩15,654 | ₩15,305 | ₩15,439 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,815 | ₩15,855 | ₩15,573 | ₩15,761 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,271 | ₩16,271 | ₩15,876 | ₩15,894 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,298 | ₩16,432 | ₩15,935 | ₩16,251 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,794 | ₩16,794 | ₩16,083 | ₩16,370 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,995 | ₩17,204 | ₩16,662 | ₩16,763 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,961 | ₩17,076 | ₩16,834 | ₩16,928 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,754 | ₩17,270 | ₩16,754 | ₩16,999 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,143 | ₩17,143 | ₩16,593 | ₩16,609 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,612 | ₩17,612 | ₩17,371 | ₩17,423 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,773 | ₩17,813 | ₩17,572 | ₩17,572 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,344 | ₩18,055 | ₩17,344 | ₩18,004 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,821 | ₩17,183 | ₩16,660 | ₩17,135 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,794 | ₩17,015 | ₩16,438 | ₩16,649 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,961 | ₩18,271 | ₩17,491 | ₩17,502 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,733 | ₩18,051 | ₩17,465 | ₩17,706 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,505 | ₩17,505 | ₩17,243 | ₩17,384 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,693 | ₩17,786 | ₩17,545 | ₩17,666 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,384 | ₩17,773 | ₩17,304 | ₩17,710 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,901 | ₩17,330 | ₩16,767 | ₩17,261 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,344 | ₩17,465 | ₩16,888 | ₩17,096 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,055 | ₩17,383 | ₩17,022 | ₩17,383 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,102 | ₩17,263 | ₩16,888 | ₩17,234 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,612 | ₩17,874 | ₩17,049 | ₩17,304 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,518 | ₩17,518 | ₩16,810 | ₩17,067 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,183 | ₩17,344 | ₩16,901 | ₩17,255 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,780 | ₩17,827 | ₩17,337 | ₩17,493 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,156 | ₩17,505 | ₩16,915 | ₩17,439 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,666 | ₩17,687 | ₩17,348 | ₩17,558 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,961 | ₩18,377 | ₩17,954 | ₩18,233 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩18,001 | ₩18,732 | ₩17,974 | ₩18,006 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,022 | ₩17,532 | ₩17,022 | ₩17,465 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,566 | ₩16,874 | ₩16,512 | ₩16,860 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,204 | ₩16,418 | ₩16,190 | ₩16,365 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,767 | ₩16,767 | ₩16,324 | ₩16,563 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,660 | ₩16,692 | ₩16,508 | ₩16,606 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,888 | ₩17,223 | ₩16,767 | ₩16,890 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,760 | ₩17,867 | ₩16,807 | ₩17,062 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,472 | ₩17,250 | ₩16,432 | ₩17,230 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,298 | ₩16,593 | ₩16,016 | ₩16,208 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,552 | ₩16,687 | ₩16,298 | ₩16,403 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,324 | ₩16,733 | ₩16,269 | ₩16,566 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,096 | ₩16,237 | ₩15,933 | ₩16,229 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,767 | ₩16,780 | ₩15,955 | ₩16,110 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,719 | ₩18,088 | ₩17,471 | ₩17,625 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,095 | ₩18,134 | ₩17,357 | ₩17,424 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,518 | ₩17,605 | ₩17,236 | ₩17,521 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,673 | ₩17,599 | ₩16,637 | ₩17,595 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,129 | ₩17,129 | ₩16,499 | ₩16,646 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,304 | ₩17,357 | ₩16,941 | ₩17,049 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,894 | ₩18,256 | ₩17,304 | ₩17,446 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,572 | ₩17,974 | ₩17,465 | ₩17,656 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,679 | ₩17,786 | ₩17,156 | ₩17,330 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,095 | ₩18,249 | ₩17,934 | ₩18,006 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,189 | ₩18,202 | ₩17,746 | ₩17,939 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,532 | ₩17,719 | ₩17,384 | ₩17,671 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩18,014 | ₩18,055 | ₩17,558 | ₩17,730 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,752 | ₩18,806 | ₩18,095 | ₩18,238 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,766 | ₩19,329 | ₩18,538 | ₩19,058 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,699 | ₩19,034 | ₩18,444 | ₩18,760 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,578 | ₩18,967 | ₩18,403 | ₩18,877 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,980 | ₩19,369 | ₩18,578 | ₩18,670 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,752 | ₩19,007 | ₩18,108 | ₩19,002 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,658 | ₩18,873 | ₩18,269 | ₩18,437 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,296 | ₩18,779 | ₩18,229 | ₩18,658 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,860 | ₩19,482 | ₩18,551 | ₩18,552 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,114 | ₩19,215 | ₩18,444 | ₩18,591 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,827 | ₩18,444 | ₩17,827 | ₩18,170 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,491 | ₩17,947 | ₩17,368 | ₩17,921 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,947 | ₩18,135 | ₩17,281 | ₩17,646 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,235 | ₩19,652 | ₩17,599 | ₩18,052 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,986 | ₩19,993 | ₩19,530 | ₩19,562 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,825 | ₩20,229 | ₩19,825 | ₩19,918 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,838 | ₩20,838 | ₩19,623 | ₩19,867 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,448 | ₩21,448 | ₩20,791 | ₩20,908 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,535 | ₩22,535 | ₩21,367 | ₩21,839 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,662 | ₩23,662 | ₩22,803 | ₩22,822 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,273 | ₩23,880 | ₩22,977 | ₩23,745 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,918 | ₩23,121 | ₩21,730 | ₩22,999 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,757 | ₩22,213 | ₩21,408 | ₩21,847 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,261 | ₩21,566 | ₩20,965 | ₩21,502 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,939 | ₩21,569 | ₩20,724 | ₩21,200 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,919 | ₩20,939 | ₩19,919 | ₩20,807 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,892 | ₩19,919 | ₩19,383 | ₩19,862 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,335 | ₩20,562 | ₩20,134 | ₩20,263 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,731 | ₩20,421 | ₩19,651 | ₩20,421 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,241 | ₩20,375 | ₩19,651 | ₩19,781 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,483 | ₩20,764 | ₩20,462 | ₩20,619 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,161 | ₩20,932 | ₩20,094 | ₩20,464 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,456 | ₩21,193 | ₩20,293 | ₩20,460 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,080 | ₩20,617 | ₩20,080 | ₩20,476 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,423 | ₩19,825 | ₩19,409 | ₩19,819 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,281 | ₩20,281 | ₩19,409 | ₩19,691 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,255 | ₩20,429 | ₩19,852 | ₩19,872 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,268 | ₩20,456 | ₩20,134 | ₩20,409 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,389 | ₩20,603 | ₩20,322 | ₩20,515 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,120 | ₩20,308 | ₩20,040 | ₩20,141 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,691 | ₩20,201 | ₩19,544 | ₩20,194 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,268 | ₩20,389 | ₩19,798 | ₩19,899 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,450 | ₩20,027 | ₩19,181 | ₩19,980 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,544 | ₩19,866 | ₩19,389 | ₩19,511 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,953 | ₩19,463 | ₩18,806 | ₩19,416 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,061 | ₩19,141 | ₩18,699 | ₩19,034 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,933 | ₩19,933 | ₩19,249 | ₩19,287 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,022 | ₩21,073 | ₩19,906 | ₩20,036 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,341 | ₩21,556 | ₩21,207 | ₩21,422 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,241 | ₩21,354 | ₩20,201 | ₩21,354 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,845 | ₩20,845 | ₩20,335 | ₩20,591 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,791 | ₩20,965 | ₩20,402 | ₩20,845 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,429 | ₩20,720 | ₩20,322 | ₩20,720 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,927 | ₩20,120 | ₩19,825 | ₩20,000 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,201 | ₩20,362 | ₩19,798 | ₩19,996 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,745 | ₩20,375 | ₩19,745 | ₩20,020 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,383 | ₩19,624 | ₩19,369 | ₩19,519 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,249 | ₩19,591 | ₩19,155 | ₩19,372 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,061 | ₩19,316 | ₩19,061 | ₩19,215 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,779 | ₩19,436 | ₩18,605 | ₩19,159 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,275 | ₩19,302 | ₩18,833 | ₩18,874 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,242 | ₩19,424 | ₩19,061 | ₩19,090 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,684 | ₩19,684 | ₩19,114 | ₩19,232 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,731 | ₩19,980 | ₩19,289 | ₩19,418 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,362 | ₩20,550 | ₩20,060 | ₩20,106 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,630 | ₩20,630 | ₩20,116 | ₩20,346 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,442 | ₩20,778 | ₩20,442 | ₩20,593 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,731 | ₩20,520 | ₩19,678 | ₩20,469 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,047 | ₩20,127 | ₩19,812 | ₩19,986 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,415 | ₩20,697 | ₩20,151 | ₩20,174 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,174 | ₩20,590 | ₩19,852 | ₩20,483 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,913 | ₩20,377 | ₩18,846 | ₩20,255 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,067 | ₩20,268 | ₩19,477 | ₩19,597 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,644 | ₩20,825 | ₩20,255 | ₩20,610 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,402 | ₩20,912 | ₩20,389 | ₩20,617 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,033 | ₩21,126 | ₩20,442 | ₩20,499 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,147 | ₩20,872 | ₩19,986 | ₩20,872 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,389 | ₩20,563 | ₩19,785 | ₩19,821 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,483 | ₩20,496 | ₩20,094 | ₩20,182 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,120 | ₩20,362 | ₩19,852 | ₩20,362 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,678 | ₩20,000 | ₩19,584 | ₩19,813 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,705 | ₩20,053 | ₩19,530 | ₩19,804 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,120 | ₩20,509 | ₩19,825 | ₩19,907 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,791 | ₩21,086 | ₩20,201 | ₩20,293 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,448 | ₩21,609 | ₩20,892 | ₩21,033 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,456 | ₩21,388 | ₩20,308 | ₩21,247 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,067 | ₩20,831 | ₩19,919 | ₩20,469 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,396 | ₩19,986 | ₩19,302 | ₩19,644 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,617 | ₩20,617 | ₩19,251 | ₩19,367 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,590 | ₩20,872 | ₩20,202 | ₩20,448 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,959 | ₩20,603 | ₩19,859 | ₩20,576 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,268 | ₩20,684 | ₩19,986 | ₩20,402 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,959 | ₩20,322 | ₩19,623 | ₩19,623 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,517 | ₩20,214 | ₩19,487 | ₩19,678 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,484 | ₩19,396 | ₩18,082 | ₩19,208 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,336 | ₩18,564 | ₩17,813 | ₩18,141 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,792 | ₩19,088 | ₩18,457 | ₩18,611 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,155 | ₩19,181 | ₩18,779 | ₩19,011 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,490 | ₩19,490 | ₩19,061 | ₩19,395 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,973 | ₩20,263 | ₩19,651 | ₩19,675 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,584 | ₩20,037 | ₩19,583 | ₩19,973 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,705 | ₩19,919 | ₩19,470 | ₩19,651 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,034 | ₩20,174 | ₩19,034 | ₩19,930 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,020 | ₩19,396 | ₩18,779 | ₩19,208 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,967 | ₩19,195 | ₩18,713 | ₩19,171 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,699 | ₩18,974 | ₩18,699 | ₩18,886 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,269 | ₩18,885 | ₩18,256 | ₩18,699 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,310 | ₩18,377 | ₩17,890 | ₩18,350 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,625 | ₩18,476 | ₩17,625 | ₩18,430 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,411 | ₩17,894 | ₩17,212 | ₩17,746 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,740 | ₩17,974 | ₩16,677 | ₩17,384 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,485 | ₩16,566 | ₩16,096 | ₩16,163 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,043 | ₩16,586 | ₩16,043 | ₩16,552 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,560 | ₩16,043 | ₩15,430 | ₩15,976 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,533 | ₩15,533 | ₩15,131 | ₩15,186 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,573 | ₩15,680 | ₩15,471 | ₩15,487 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,587 | ₩15,694 | ₩15,452 | ₩15,613 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,922 | ₩15,962 | ₩15,627 | ₩15,761 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,774 | ₩16,056 | ₩15,774 | ₩15,915 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,426 | ₩16,056 | ₩15,426 | ₩15,910 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,090 | ₩15,278 | ₩14,996 | ₩15,278 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,251 | ₩15,294 | ₩15,018 | ₩15,144 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,265 | ₩15,426 | ₩15,090 | ₩15,345 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,426 | ₩15,587 | ₩15,251 | ₩15,372 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,493 | ₩15,788 | ₩15,493 | ₩15,573 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,426 | ₩15,632 | ₩14,943 | ₩15,600 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,311 | ₩16,512 | ₩15,198 | ₩15,506 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,418 | ₩16,512 | ₩15,773 | ₩16,405 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,110 | ₩16,497 | ₩16,016 | ₩16,429 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,499 | ₩16,579 | ₩15,957 | ₩16,391 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,526 | ₩16,700 | ₩16,338 | ₩16,700 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,767 | ₩16,767 | ₩16,405 | ₩16,552 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,968 | ₩17,250 | ₩16,807 | ₩16,849 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,277 | ₩17,277 | ₩16,633 | ₩16,881 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,974 | ₩18,041 | ₩17,733 | ₩17,900 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,357 | ₩17,947 | ₩17,263 | ₩17,931 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,572 | ₩17,760 | ₩17,357 | ₩17,509 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,384 | ₩17,625 | ₩17,384 | ₩17,625 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,982 | ₩17,556 | ₩16,952 | ₩17,428 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,633 | ₩16,982 | ₩16,579 | ₩16,888 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,062 | ₩17,169 | ₩16,458 | ₩17,169 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,968 | ₩17,330 | ₩16,861 | ₩17,086 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,874 | ₩17,304 | ₩16,821 | ₩16,884 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,995 | ₩16,995 | ₩16,217 | ₩16,834 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,625 | ₩17,894 | ₩16,968 | ₩16,983 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,122 | ₩18,122 | ₩17,525 | ₩17,660 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,283 | ₩18,283 | ₩17,793 | ₩18,122 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,854 | ₩18,220 | ₩17,666 | ₩18,197 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,719 | ₩17,941 | ₩17,706 | ₩17,756 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,921 | ₩17,934 | ₩17,746 | ₩17,773 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,947 | ₩17,947 | ₩17,585 | ₩17,827 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,310 | ₩18,645 | ₩18,055 | ₩18,102 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,202 | ₩18,202 | ₩17,584 | ₩18,127 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,739 | ₩19,007 | ₩18,350 | ₩18,629 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,484 | ₩18,860 | ₩18,403 | ₩18,851 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,773 | ₩18,402 | ₩17,612 | ₩18,355 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,840 | ₩18,028 | ₩17,639 | ₩17,726 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,786 | ₩18,115 | ₩17,679 | ₩18,033 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,974 | ₩18,014 | ₩17,617 | ₩17,707 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,363 | ₩18,457 | ₩18,068 | ₩18,209 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,471 | ₩18,484 | ₩18,242 | ₩18,438 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,792 | ₩18,927 | ₩18,444 | ₩18,531 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,982 | ₩19,020 | ₩18,645 | ₩18,940 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,699 | ₩19,356 | ₩18,579 | ₩19,022 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,725 | ₩19,007 | ₩18,699 | ₩18,779 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,712 | ₩18,819 | ₩18,524 | ₩18,716 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,417 | ₩18,792 | ₩18,417 | ₩18,739 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,603 | ₩19,603 | ₩18,162 | ₩18,311 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,155 | ₩19,892 | ₩19,155 | ₩19,530 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,819 | ₩19,235 | ₩18,819 | ₩19,168 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,591 | ₩18,772 | ₩18,323 | ₩18,712 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,141 | ₩19,302 | ₩18,524 | ₩18,578 | -2.94% | 21.3만 |
|---|