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 | ₩16,616 | ₩16,871 | ₩16,603 | ₩16,738 | +0.73% | 5.2만 |
| 2026.10.08 | ₩16,991 | ₩16,991 | ₩16,529 | ₩16,815 | -1.04% | 6.4만 |
| 2026.10.07 | ₩16,549 | ₩16,831 | ₩16,482 | ₩16,610 | +0.36% | 9.4만 |
| 2026.10.06 | ₩15,866 | ₩16,429 | ₩15,866 | ₩16,391 | +3.31% | 13.1만 |
| 2026.10.05 | ₩15,839 | ₩16,040 | ₩15,705 | ₩15,961 | +0.77% | 3.5만 |
| 2026.10.02 | ₩15,846 | ₩15,893 | ₩15,491 | ₩15,889 | +0.27% | 6.5만 |
| 2026.10.01 | ₩15,544 | ₩15,973 | ₩15,323 | ₩15,685 | +0.91% | 5.2만 |
| 2026.09.30 | ₩16,013 | ₩16,013 | ₩15,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,544 |
| -2.93% |
| 4.7만 |
| 2026.09.29 | ₩15,705 | ₩16,079 | ₩15,639 | ₩16,047 | +2.18% | 8.8만 |
|---|
| 2026.09.28 | ₩16,080 | ₩16,268 | ₩15,625 | ₩16,000 | -0.50% | 14.1만 |
|---|
| 2026.09.25 | ₩14,834 | ₩16,067 | ₩14,673 | ₩16,027 | +8.04% | 56.6만 |
|---|
| 2026.09.24 | ₩15,584 | ₩15,584 | ₩15,095 | ₩15,156 | -2.75% | 46.7만 |
|---|
| 2026.09.23 | ₩15,370 | ₩15,424 | ₩15,062 | ₩15,410 | +0.26% | 20.3만 |
|---|
| 2026.09.22 | ₩15,373 | ₩15,383 | ₩15,115 | ₩15,229 | -0.93% | 18.7만 |
|---|
| 2026.09.21 | ₩15,008 | ₩15,249 | ₩14,794 | ₩15,209 | +1.34% | 28만 |
|---|
| 2026.09.18 | ₩15,008 | ₩15,197 | ₩14,988 | ₩15,126 | +0.79% | 11.5만 |
|---|
| 2026.09.17 | ₩15,075 | ₩15,102 | ₩14,888 | ₩15,074 | -0.01% | 14만 |
|---|
| 2026.09.16 | ₩15,303 | ₩15,357 | ₩15,038 | ₩15,071 | -1.51% | 9.7만 |
|---|
| 2026.09.15 | ₩15,739 | ₩15,739 | ₩15,290 | ₩15,320 | -2.66% | 8.7만 |
|---|
| 2026.09.14 | ₩15,745 | ₩16,013 | ₩15,692 | ₩15,968 | +1.41% | 12.3만 |
|---|
| 2026.09.11 | ₩15,477 | ₩15,544 | ₩15,343 | ₩15,479 | +0.01% | 16.8만 |
|---|
| 2026.09.10 | ₩15,584 | ₩15,718 | ₩15,310 | ₩15,416 | -1.08% | 7.2만 |
|---|
| 2026.09.09 | ₩15,638 | ₩15,638 | ₩15,290 | ₩15,424 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩15,799 | ₩15,839 | ₩15,558 | ₩15,745 | -0.34% | 10.3만 |
|---|
| 2026.09.04 | ₩16,254 | ₩16,254 | ₩15,860 | ₩15,878 | -2.32% | 7.6만 |
|---|
| 2026.09.03 | ₩16,281 | ₩16,415 | ₩15,919 | ₩16,234 | -0.29% | 9만 |
|---|
| 2026.09.02 | ₩16,777 | ₩16,777 | ₩16,067 | ₩16,354 | -2.52% | 8.4만 |
|---|
| 2026.09.01 | ₩16,978 | ₩17,187 | ₩16,646 | ₩16,746 | -1.37% | 7.5만 |
|---|
| 2026.08.31 | ₩16,945 | ₩17,058 | ₩16,817 | ₩16,911 | -0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩16,737 | ₩17,253 | ₩16,737 | ₩16,982 | +1.47% | 2.9만 |
|---|
| 2026.08.27 | ₩17,125 | ₩17,125 | ₩16,576 | ₩16,592 | -3.11% | 6.6만 |
|---|
| 2026.08.26 | ₩17,594 | ₩17,594 | ₩17,353 | ₩17,406 | -1.07% | 3.2만 |
|---|
| 2026.08.25 | ₩17,755 | ₩17,795 | ₩17,554 | ₩17,554 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩17,326 | ₩18,037 | ₩17,326 | ₩17,986 | +3.81% | 18.6만 |
|---|
| 2026.08.21 | ₩16,804 | ₩17,166 | ₩16,643 | ₩17,117 | +1.87% | 23.4만 |
|---|
| 2026.08.20 | ₩16,777 | ₩16,998 | ₩16,422 | ₩16,632 | -0.86% | 24.5만 |
|---|
| 2026.08.19 | ₩17,943 | ₩18,252 | ₩17,474 | ₩17,485 | -2.55% | 8.3만 |
|---|
| 2026.08.18 | ₩17,715 | ₩18,033 | ₩17,447 | ₩17,688 | -0.15% | 9.2만 |
|---|
| 2026.08.17 | ₩17,487 | ₩17,487 | ₩17,226 | ₩17,367 | -0.69% | 3.3만 |
|---|
| 2026.08.14 | ₩17,675 | ₩17,769 | ₩17,527 | ₩17,648 | -0.15% | 4.4만 |
|---|
| 2026.08.13 | ₩17,367 | ₩17,755 | ₩17,286 | ₩17,692 | +1.88% | 5.9만 |
|---|
| 2026.08.12 | ₩16,884 | ₩17,313 | ₩16,750 | ₩17,243 | +2.13% | 4.9만 |
|---|
| 2026.08.11 | ₩17,326 | ₩17,447 | ₩16,871 | ₩17,079 | -1.43% | 6.8만 |
|---|
| 2026.08.10 | ₩17,038 | ₩17,365 | ₩17,005 | ₩17,365 | +1.92% | 7.1만 |
|---|
| 2026.08.07 | ₩17,085 | ₩17,246 | ₩16,871 | ₩17,217 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩17,594 | ₩17,856 | ₩17,032 | ₩17,286 | -1.75% | 5.4만 |
|---|
| 2026.08.05 | ₩17,501 | ₩17,501 | ₩16,793 | ₩17,050 | -2.57% | 8.3만 |
|---|
| 2026.08.04 | ₩17,166 | ₩17,326 | ₩16,884 | ₩17,238 | +0.42% | 8.1만 |
|---|
| 2026.08.03 | ₩17,762 | ₩17,809 | ₩17,320 | ₩17,475 | -1.61% | 3.7만 |
|---|
| 2026.07.31 | ₩17,139 | ₩17,487 | ₩16,898 | ₩17,422 | +1.65% | 6.5만 |
|---|
| 2026.07.30 | ₩17,648 | ₩17,670 | ₩17,330 | ₩17,541 | -0.61% | 9.2만 |
|---|
| 2026.07.29 | ₩17,943 | ₩18,358 | ₩17,936 | ₩18,215 | +1.52% | 3.7만 |
|---|
| 2026.07.28 | ₩17,983 | ₩18,713 | ₩17,956 | ₩17,988 | +0.03% | 11.1만 |
|---|
| 2026.07.27 | ₩17,005 | ₩17,514 | ₩17,005 | ₩17,447 | +2.60% | 2.6만 |
|---|
| 2026.07.24 | ₩16,549 | ₩16,857 | ₩16,496 | ₩16,843 | +1.77% | 2.8만 |
|---|
| 2026.07.23 | ₩16,187 | ₩16,402 | ₩16,174 | ₩16,348 | +0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩16,750 | ₩16,750 | ₩16,308 | ₩16,547 | -1.22% | 4만 |
|---|
| 2026.07.21 | ₩16,643 | ₩16,675 | ₩16,492 | ₩16,589 | -0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩16,871 | ₩17,206 | ₩16,750 | ₩16,874 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩17,742 | ₩17,849 | ₩16,790 | ₩17,045 | -3.93% | 8만 |
|---|
| 2026.07.16 | ₩16,455 | ₩17,233 | ₩16,415 | ₩17,213 | +4.60% | 9.1만 |
|---|
| 2026.07.15 | ₩16,281 | ₩16,576 | ₩16,000 | ₩16,191 | -0.55% | 4.6만 |
|---|
| 2026.07.14 | ₩16,536 | ₩16,670 | ₩16,281 | ₩16,387 | -0.90% | 4.1만 |
|---|
| 2026.07.13 | ₩16,308 | ₩16,717 | ₩16,253 | ₩16,549 | +1.48% | 11.8만 |
|---|
| 2026.07.10 | ₩16,080 | ₩16,221 | ₩15,917 | ₩16,213 | +0.82% | 13.6만 |
|---|
| 2026.07.09 | ₩16,750 | ₩16,764 | ₩15,940 | ₩16,094 | -3.92% | 37.2만 |
|---|
| 2026.07.08 | ₩17,702 | ₩18,070 | ₩17,454 | ₩17,608 | -0.53% | 5.9만 |
|---|
| 2026.07.07 | ₩18,077 | ₩18,116 | ₩17,340 | ₩17,407 | -3.71% | 13.1만 |
|---|
| 2026.07.06 | ₩17,501 | ₩17,588 | ₩17,219 | ₩17,503 | +0.02% | 9.5만 |
|---|
| 2026.07.02 | ₩16,656 | ₩17,581 | ₩16,620 | ₩17,577 | +5.53% | 8만 |
|---|
| 2026.07.01 | ₩17,112 | ₩17,112 | ₩16,482 | ₩16,630 | -2.82% | 13.1만 |
|---|
| 2026.06.30 | ₩17,286 | ₩17,340 | ₩16,924 | ₩17,032 | -1.47% | 11만 |
|---|
| 2026.06.29 | ₩17,876 | ₩18,238 | ₩17,286 | ₩17,428 | -2.50% | 13.3만 |
|---|
| 2026.06.26 | ₩17,554 | ₩17,956 | ₩17,447 | ₩17,639 | +0.48% | 9.5만 |
|---|
| 2026.06.25 | ₩17,661 | ₩17,769 | ₩17,139 | ₩17,313 | -1.97% | 12.8만 |
|---|
| 2026.06.24 | ₩18,077 | ₩18,231 | ₩17,916 | ₩17,988 | -0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩18,171 | ₩18,184 | ₩17,728 | ₩17,921 | -1.37% | 11.5만 |
|---|
| 2026.06.22 | ₩17,514 | ₩17,702 | ₩17,367 | ₩17,653 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩17,996 | ₩18,037 | ₩17,541 | ₩17,712 | -1.58% | 37.6만 |
|---|
| 2026.06.17 | ₩18,733 | ₩18,787 | ₩18,077 | ₩18,220 | -2.74% | 8.5만 |
|---|
| 2026.06.16 | ₩18,747 | ₩19,310 | ₩18,519 | ₩19,039 | +1.56% | 6.8만 |
|---|
| 2026.06.15 | ₩18,680 | ₩19,015 | ₩18,425 | ₩18,742 | +0.33% | 7.6만 |
|---|
| 2026.06.12 | ₩18,559 | ₩18,948 | ₩18,385 | ₩18,858 | +1.61% | 4.2만 |
|---|
| 2026.06.11 | ₩18,961 | ₩19,350 | ₩18,559 | ₩18,652 | -1.63% | 13.4만 |
|---|
| 2026.06.10 | ₩18,733 | ₩18,988 | ₩18,090 | ₩18,983 | +1.33% | 18.2만 |
|---|
| 2026.06.09 | ₩18,640 | ₩18,854 | ₩18,251 | ₩18,419 | -1.19% | 6.8만 |
|---|
| 2026.06.08 | ₩18,278 | ₩18,760 | ₩18,211 | ₩18,640 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩18,841 | ₩19,462 | ₩18,532 | ₩18,534 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩19,095 | ₩19,196 | ₩18,425 | ₩18,573 | -2.74% | 24.4만 |
|---|
| 2026.06.03 | ₩17,809 | ₩18,425 | ₩17,809 | ₩18,152 | +1.93% | 37.1만 |
|---|
| 2026.06.02 | ₩17,474 | ₩17,929 | ₩17,351 | ₩17,903 | +2.45% | 20.1만 |
|---|
| 2026.06.01 | ₩17,929 | ₩18,117 | ₩17,263 | ₩17,628 | -1.68% | 26.8만 |
|---|
| 2026.05.29 | ₩19,216 | ₩19,633 | ₩17,581 | ₩18,034 | -6.15% | 58.1만 |
|---|
| 2026.05.28 | ₩19,966 | ₩19,973 | ₩19,511 | ₩19,543 | -2.12% | 25.5만 |
|---|
| 2026.05.27 | ₩19,805 | ₩20,209 | ₩19,805 | ₩19,898 | +0.47% | 9.6만 |
|---|
| 2026.05.26 | ₩20,817 | ₩20,817 | ₩19,603 | ₩19,847 | -4.66% | 10만 |
|---|
| 2026.05.22 | ₩21,427 | ₩21,427 | ₩20,770 | ₩20,887 | -2.52% | 20.7만 |
|---|
| 2026.05.21 | ₩22,512 | ₩22,512 | ₩21,345 | ₩21,817 | -3.09% | 5.6만 |
|---|
| 2026.05.20 | ₩23,638 | ₩23,638 | ₩22,780 | ₩22,799 | -3.55% | 4.2만 |
|---|
| 2026.05.19 | ₩23,249 | ₩23,856 | ₩22,955 | ₩23,721 | +2.03% | 5.9만 |
|---|
| 2026.05.18 | ₩21,896 | ₩23,098 | ₩21,708 | ₩22,976 | +4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩21,735 | ₩22,191 | ₩21,387 | ₩21,825 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩21,239 | ₩21,545 | ₩20,945 | ₩21,481 | +1.14% | 3.6만 |
|---|
| 2026.05.13 | ₩20,918 | ₩21,548 | ₩20,703 | ₩21,179 | +1.25% | 5.2만 |
|---|
| 2026.05.12 | ₩19,899 | ₩20,918 | ₩19,899 | ₩20,786 | +4.46% | 6.1만 |
|---|
| 2026.05.11 | ₩19,872 | ₩19,899 | ₩19,363 | ₩19,842 | -0.16% | 4.2만 |
|---|
| 2026.05.08 | ₩20,315 | ₩20,541 | ₩20,114 | ₩20,242 | -0.36% | 3.3만 |
|---|
| 2026.05.07 | ₩19,712 | ₩20,400 | ₩19,631 | ₩20,400 | +3.49% | 2.8만 |
|---|
| 2026.05.06 | ₩20,221 | ₩20,355 | ₩19,631 | ₩19,761 | -2.27% | 3.7만 |
|---|
| 2026.05.05 | ₩20,462 | ₩20,744 | ₩20,442 | ₩20,599 | +0.67% | 8천 |
|---|
| 2026.05.04 | ₩20,141 | ₩20,911 | ₩20,073 | ₩20,443 | +1.50% | 8.5천 |
|---|
| 2026.05.01 | ₩20,435 | ₩21,172 | ₩20,273 | ₩20,439 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩20,060 | ₩20,596 | ₩20,060 | ₩20,455 | +1.97% | 1.9만 |
|---|
| 2026.04.29 | ₩19,403 | ₩19,805 | ₩19,390 | ₩19,799 | +2.04% | 7.1천 |
|---|
| 2026.04.28 | ₩20,261 | ₩20,261 | ₩19,390 | ₩19,671 | -2.91% | 1.8만 |
|---|
| 2026.04.27 | ₩20,234 | ₩20,409 | ₩19,832 | ₩19,852 | -1.89% | 1.4만 |
|---|
| 2026.04.24 | ₩20,248 | ₩20,435 | ₩20,114 | ₩20,388 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩20,368 | ₩20,583 | ₩20,301 | ₩20,494 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩20,100 | ₩20,288 | ₩20,020 | ₩20,120 | +0.10% | 1.5만 |
|---|
| 2026.04.21 | ₩19,671 | ₩20,181 | ₩19,524 | ₩20,174 | +2.55% | 1.4만 |
|---|
| 2026.04.20 | ₩20,248 | ₩20,368 | ₩19,779 | ₩19,879 | -1.82% | 1.6만 |
|---|
| 2026.04.17 | ₩19,430 | ₩20,006 | ₩19,162 | ₩19,960 | +2.72% | 2.3만 |
|---|
| 2026.04.16 | ₩19,524 | ₩19,846 | ₩19,370 | ₩19,492 | -0.16% | 4.1만 |
|---|
| 2026.04.15 | ₩18,934 | ₩19,444 | ₩18,787 | ₩19,397 | +2.44% | 4.3만 |
|---|
| 2026.04.14 | ₩19,042 | ₩19,122 | ₩18,680 | ₩19,015 | -0.14% | 6.4만 |
|---|
| 2026.04.13 | ₩19,913 | ₩19,913 | ₩19,229 | ₩19,268 | -3.24% | 4.5만 |
|---|
| 2026.04.10 | ₩21,001 | ₩21,052 | ₩19,886 | ₩20,016 | -4.69% | 2.1만 |
|---|
| 2026.04.09 | ₩21,320 | ₩21,534 | ₩21,186 | ₩21,400 | +0.38% | 2.4만 |
|---|
| 2026.04.08 | ₩20,221 | ₩21,333 | ₩20,181 | ₩21,333 | +5.50% | 4.7만 |
|---|
| 2026.04.07 | ₩20,824 | ₩20,824 | ₩20,315 | ₩20,571 | -1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,770 | ₩20,945 | ₩20,382 | ₩20,824 | +0.26% | 9.9천 |
|---|
| 2026.04.02 | ₩20,409 | ₩20,699 | ₩20,301 | ₩20,699 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩19,907 | ₩20,100 | ₩19,805 | ₩19,980 | +0.36% | 2.8만 |
|---|
| 2026.03.31 | ₩20,181 | ₩20,342 | ₩19,779 | ₩19,976 | -1.02% | 1.7만 |
|---|
| 2026.03.30 | ₩19,725 | ₩20,355 | ₩19,725 | ₩20,000 | +1.39% | 2.9만 |
|---|
| 2026.03.27 | ₩19,363 | ₩19,604 | ₩19,350 | ₩19,500 | +0.71% | 1만 |
|---|
| 2026.03.26 | ₩19,229 | ₩19,571 | ₩19,135 | ₩19,353 | +0.64% | 1.4만 |
|---|
| 2026.03.25 | ₩19,042 | ₩19,296 | ₩19,042 | ₩19,196 | +0.81% | 1.4만 |
|---|
| 2026.03.24 | ₩18,760 | ₩19,417 | ₩18,586 | ₩19,140 | +2.02% | 2.4만 |
|---|
| 2026.03.23 | ₩19,256 | ₩19,283 | ₩18,814 | ₩18,855 | -2.08% | 2.2만 |
|---|
| 2026.03.20 | ₩19,223 | ₩19,405 | ₩19,042 | ₩19,071 | -0.79% | 1.3만 |
|---|
| 2026.03.19 | ₩19,665 | ₩19,665 | ₩19,095 | ₩19,213 | -2.30% | 1.2만 |
|---|
| 2026.03.18 | ₩19,712 | ₩19,960 | ₩19,269 | ₩19,398 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩20,342 | ₩20,529 | ₩20,040 | ₩20,086 | -1.26% | 1.7만 |
|---|
| 2026.03.16 | ₩20,610 | ₩20,610 | ₩20,096 | ₩20,325 | -1.38% | 1.7만 |
|---|
| 2026.03.13 | ₩20,422 | ₩20,757 | ₩20,422 | ₩20,572 | +0.73% | 9.2천 |
|---|
| 2026.03.12 | ₩19,712 | ₩20,500 | ₩19,658 | ₩20,449 | +3.74% | 2.7만 |
|---|
| 2026.03.11 | ₩20,027 | ₩20,107 | ₩19,792 | ₩19,966 | -0.30% | 3.5만 |
|---|
| 2026.03.10 | ₩20,395 | ₩20,677 | ₩20,131 | ₩20,154 | -1.18% | 2.2만 |
|---|
| 2026.03.09 | ₩20,154 | ₩20,569 | ₩19,832 | ₩20,462 | +1.53% | 2.5만 |
|---|
| 2026.03.06 | ₩18,894 | ₩20,356 | ₩18,827 | ₩20,234 | +7.09% | 9.4만 |
|---|
| 2026.03.05 | ₩20,047 | ₩20,248 | ₩19,457 | ₩19,578 | -2.34% | 12.1만 |
|---|
| 2026.03.04 | ₩20,623 | ₩20,804 | ₩20,234 | ₩20,589 | -0.16% | 1.7만 |
|---|
| 2026.03.03 | ₩20,382 | ₩20,891 | ₩20,368 | ₩20,596 | +1.05% | 2.1만 |
|---|
| 2026.03.02 | ₩21,012 | ₩21,105 | ₩20,422 | ₩20,478 | -2.54% | 1.3만 |
|---|
| 2026.02.27 | ₩20,127 | ₩20,851 | ₩19,966 | ₩20,851 | +3.60% | 3.2만 |
|---|
| 2026.02.26 | ₩20,368 | ₩20,543 | ₩19,765 | ₩19,801 | -2.78% | 2.7만 |
|---|
| 2026.02.25 | ₩20,462 | ₩20,476 | ₩20,073 | ₩20,162 | -1.47% | 1.7만 |
|---|
| 2026.02.24 | ₩20,100 | ₩20,342 | ₩19,832 | ₩20,342 | +1.20% | 1.6만 |
|---|
| 2026.02.23 | ₩19,658 | ₩19,980 | ₩19,564 | ₩19,793 | +0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩19,685 | ₩20,033 | ₩19,511 | ₩19,784 | +0.50% | 3.8만 |
|---|
| 2026.02.19 | ₩20,100 | ₩20,489 | ₩19,805 | ₩19,887 | -1.06% | 2.6만 |
|---|
| 2026.02.18 | ₩20,770 | ₩21,065 | ₩20,181 | ₩20,273 | -2.39% | 2.1만 |
|---|
| 2026.02.17 | ₩21,427 | ₩21,588 | ₩20,871 | ₩21,012 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩20,435 | ₩21,367 | ₩20,288 | ₩21,226 | +3.87% | 7.7만 |
|---|
| 2026.02.12 | ₩20,047 | ₩20,811 | ₩19,899 | ₩20,449 | +2.01% | 7.2만 |
|---|
| 2026.02.11 | ₩19,377 | ₩19,966 | ₩19,283 | ₩19,625 | +1.28% | 3만 |
|---|
| 2026.02.10 | ₩20,596 | ₩20,596 | ₩19,232 | ₩19,347 | -6.06% | 3.7만 |
|---|
| 2026.02.09 | ₩20,569 | ₩20,851 | ₩20,182 | ₩20,427 | -0.69% | 5.4만 |
|---|
| 2026.02.06 | ₩19,939 | ₩20,583 | ₩19,839 | ₩20,556 | +3.09% | 11만 |
|---|
| 2026.02.05 | ₩20,248 | ₩20,663 | ₩19,966 | ₩20,382 | +0.66% | 7.3만 |
|---|
| 2026.02.04 | ₩19,939 | ₩20,301 | ₩19,603 | ₩19,603 | -1.69% | 12만 |
|---|
| 2026.02.03 | ₩19,497 | ₩20,194 | ₩19,468 | ₩19,658 | +0.82% | 5.3만 |
|---|
| 2026.02.02 | ₩18,465 | ₩19,377 | ₩18,063 | ₩19,189 | +3.92% | 5.2만 |
|---|
| 2026.01.30 | ₩18,318 | ₩18,546 | ₩17,795 | ₩18,122 | -1.07% | 4.3만 |
|---|
| 2026.01.29 | ₩18,774 | ₩19,068 | ₩18,439 | ₩18,593 | -0.96% | 5.8만 |
|---|
| 2026.01.28 | ₩19,135 | ₩19,162 | ₩18,760 | ₩18,992 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩19,470 | ₩19,470 | ₩19,042 | ₩19,375 | -0.49% | 7.1만 |
|---|
| 2026.01.26 | ₩19,953 | ₩20,242 | ₩19,631 | ₩19,655 | -1.49% | 5.9만 |
|---|
| 2026.01.23 | ₩19,564 | ₩20,017 | ₩19,563 | ₩19,953 | +1.99% | 5.9만 |
|---|
| 2026.01.22 | ₩19,685 | ₩19,899 | ₩19,450 | ₩19,631 | -0.27% | 7.8만 |
|---|
| 2026.01.21 | ₩19,015 | ₩20,154 | ₩19,015 | ₩19,910 | +4.71% | 10.1만 |
|---|
| 2026.01.20 | ₩19,001 | ₩19,377 | ₩18,760 | ₩19,189 | +0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩18,948 | ₩19,176 | ₩18,695 | ₩19,152 | +1.07% | 5.7만 |
|---|
| 2026.01.15 | ₩18,680 | ₩18,955 | ₩18,680 | ₩18,867 | +1.00% | 11.6만 |
|---|
| 2026.01.14 | ₩18,251 | ₩18,866 | ₩18,238 | ₩18,680 | +2.35% | 9.3만 |
|---|
| 2026.01.13 | ₩18,291 | ₩18,358 | ₩17,872 | ₩18,331 | +0.22% | 11.8만 |
|---|
| 2026.01.12 | ₩17,608 | ₩18,457 | ₩17,608 | ₩18,412 | +4.57% | 11.4만 |
|---|
| 2026.01.09 | ₩17,393 | ₩17,876 | ₩17,195 | ₩17,728 | +1.93% | 12만 |
|---|
| 2026.01.08 | ₩16,723 | ₩17,956 | ₩16,660 | ₩17,367 | +3.85% | 25.5만 |
|---|
| 2026.01.07 | ₩16,469 | ₩16,549 | ₩16,080 | ₩16,147 | -1.95% | 6.6만 |
|---|
| 2026.01.06 | ₩16,027 | ₩16,569 | ₩16,027 | ₩16,536 | +3.18% | 11.9만 |
|---|
| 2026.01.05 | ₩15,544 | ₩16,027 | ₩15,414 | ₩15,960 | +2.67% | 18.5만 |
|---|
| 2026.01.02 | ₩15,517 | ₩15,517 | ₩15,115 | ₩15,170 | -2.24% | 7.4만 |
|---|
| 2025.12.31 | ₩15,558 | ₩15,665 | ₩15,456 | ₩15,472 | -0.55% | 6.1만 |
|---|
| 2025.12.30 | ₩15,571 | ₩15,678 | ₩15,437 | ₩15,598 | +0.17% | 4.6만 |
|---|
| 2025.12.29 | ₩15,906 | ₩15,946 | ₩15,611 | ₩15,745 | -1.01% | 8.1만 |
|---|
| 2025.12.26 | ₩15,759 | ₩16,040 | ₩15,759 | ₩15,899 | +0.89% | 6.9만 |
|---|
| 2025.12.24 | ₩15,410 | ₩16,040 | ₩15,410 | ₩15,894 | +3.14% | 14.5만 |
|---|
| 2025.12.23 | ₩15,075 | ₩15,263 | ₩14,981 | ₩15,263 | +1.24% | 8.1만 |
|---|
| 2025.12.22 | ₩15,236 | ₩15,279 | ₩15,003 | ₩15,129 | -0.70% | 8.5만 |
|---|
| 2025.12.19 | ₩15,249 | ₩15,410 | ₩15,075 | ₩15,330 | +0.53% | 16만 |
|---|
| 2025.12.18 | ₩15,410 | ₩15,571 | ₩15,236 | ₩15,357 | -0.35% | 11.3만 |
|---|
| 2025.12.17 | ₩15,477 | ₩15,772 | ₩15,477 | ₩15,558 | +0.52% | 8.7만 |
|---|
| 2025.12.16 | ₩15,410 | ₩15,617 | ₩14,928 | ₩15,584 | +1.13% | 8.3만 |
|---|
| 2025.12.15 | ₩16,295 | ₩16,496 | ₩15,182 | ₩15,491 | -4.93% | 19.7만 |
|---|
| 2025.12.12 | ₩16,402 | ₩16,496 | ₩15,757 | ₩16,388 | -0.08% | 24.1만 |
|---|
| 2025.12.11 | ₩16,094 | ₩16,481 | ₩16,000 | ₩16,413 | +1.98% | 20만 |
|---|
| 2025.12.10 | ₩16,482 | ₩16,563 | ₩15,941 | ₩16,375 | -0.65% | 20.2만 |
|---|
| 2025.12.09 | ₩16,509 | ₩16,683 | ₩16,321 | ₩16,683 | +1.06% | 9.8만 |
|---|
| 2025.12.08 | ₩16,750 | ₩16,750 | ₩16,388 | ₩16,536 | -1.28% | 7.4만 |
|---|
| 2025.12.05 | ₩16,951 | ₩17,233 | ₩16,790 | ₩16,832 | -0.70% | 9.7만 |
|---|
| 2025.12.04 | ₩17,259 | ₩17,259 | ₩16,616 | ₩16,864 | -2.29% | 24.3만 |
|---|
| 2025.12.03 | ₩17,956 | ₩18,023 | ₩17,715 | ₩17,883 | -0.41% | 1.3만 |
|---|
| 2025.12.02 | ₩17,340 | ₩17,929 | ₩17,246 | ₩17,913 | +3.31% | 5.3만 |
|---|
| 2025.12.01 | ₩17,554 | ₩17,742 | ₩17,340 | ₩17,491 | -0.36% | 4.7만 |
|---|
| 2025.11.28 | ₩17,367 | ₩17,608 | ₩17,367 | ₩17,608 | +1.39% | 2.5만 |
|---|
| 2025.11.26 | ₩16,965 | ₩17,538 | ₩16,935 | ₩17,411 | +2.63% | 6.9만 |
|---|
| 2025.11.25 | ₩16,616 | ₩16,965 | ₩16,563 | ₩16,871 | +1.53% | 4.3만 |
|---|
| 2025.11.24 | ₩17,045 | ₩17,152 | ₩16,442 | ₩17,152 | +0.63% | 9.1만 |
|---|
| 2025.11.21 | ₩16,951 | ₩17,313 | ₩16,844 | ₩17,069 | +0.70% | 5.7만 |
|---|
| 2025.11.20 | ₩16,857 | ₩17,286 | ₩16,804 | ₩16,867 | +0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩16,978 | ₩16,978 | ₩16,201 | ₩16,817 | -0.95% | 12.1만 |
|---|
| 2025.11.18 | ₩17,608 | ₩17,876 | ₩16,951 | ₩16,966 | -3.65% | 8.3만 |
|---|
| 2025.11.17 | ₩18,104 | ₩18,104 | ₩17,507 | ₩17,643 | -2.55% | 6.1만 |
|---|
| 2025.11.14 | ₩18,264 | ₩18,264 | ₩17,775 | ₩18,104 | -0.88% | 13.1만 |
|---|
| 2025.11.13 | ₩17,836 | ₩18,201 | ₩17,648 | ₩18,179 | +1.92% | 5.5만 |
|---|
| 2025.11.12 | ₩17,702 | ₩17,923 | ₩17,688 | ₩17,738 | +0.20% | 3.5만 |
|---|
| 2025.11.11 | ₩17,903 | ₩17,916 | ₩17,728 | ₩17,755 | -0.82% | 2.7만 |
|---|
| 2025.11.10 | ₩17,929 | ₩17,929 | ₩17,568 | ₩17,809 | -0.67% | 9.1만 |
|---|
| 2025.11.07 | ₩18,291 | ₩18,626 | ₩18,037 | ₩18,084 | -1.14% | 5만 |
|---|
| 2025.11.06 | ₩18,184 | ₩18,184 | ₩17,566 | ₩18,109 | -0.41% | 13.3만 |
|---|
| 2025.11.05 | ₩18,720 | ₩18,988 | ₩18,331 | ₩18,610 | -0.59% | 12.1만 |
|---|
| 2025.11.04 | ₩18,465 | ₩18,841 | ₩18,385 | ₩18,833 | +1.99% | 8.9만 |
|---|
| 2025.11.03 | ₩17,755 | ₩18,384 | ₩17,594 | ₩18,337 | +3.28% | 5.6만 |
|---|
| 2025.10.31 | ₩17,822 | ₩18,010 | ₩17,621 | ₩17,708 | -0.64% | 23.5만 |
|---|
| 2025.10.30 | ₩17,769 | ₩18,097 | ₩17,661 | ₩18,015 | +1.39% | 10.1만 |
|---|
| 2025.10.29 | ₩17,956 | ₩17,996 | ₩17,600 | ₩17,690 | -1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩18,345 | ₩18,439 | ₩18,050 | ₩18,191 | -0.84% | 6.6만 |
|---|
| 2025.10.27 | ₩18,452 | ₩18,465 | ₩18,224 | ₩18,420 | -0.17% | 5.8만 |
|---|
| 2025.10.24 | ₩18,774 | ₩18,908 | ₩18,425 | ₩18,512 | -1.39% | 7.5만 |
|---|
| 2025.10.23 | ₩18,963 | ₩19,001 | ₩18,626 | ₩18,921 | -0.22% | 4.3만 |
|---|
| 2025.10.22 | ₩18,680 | ₩19,336 | ₩18,561 | ₩19,003 | +1.73% | 7.8만 |
|---|
| 2025.10.21 | ₩18,707 | ₩18,988 | ₩18,680 | ₩18,760 | +0.29% | 3.8만 |
|---|
| 2025.10.20 | ₩18,693 | ₩18,800 | ₩18,506 | ₩18,697 | +0.02% | 7.1만 |
|---|
| 2025.10.17 | ₩18,398 | ₩18,774 | ₩18,398 | ₩18,720 | +1.75% | 6.7만 |
|---|
| 2025.10.16 | ₩19,583 | ₩19,583 | ₩18,144 | ₩18,293 | -6.59% | 16.5만 |
|---|
| 2025.10.15 | ₩19,135 | ₩19,872 | ₩19,135 | ₩19,511 | +1.96% | 18.7만 |
|---|
| 2025.10.14 | ₩18,800 | ₩19,216 | ₩18,800 | ₩19,149 | +1.85% | 14.9만 |
|---|
| 2025.10.13 | ₩18,573 | ₩18,754 | ₩18,305 | ₩18,693 | +0.65% | 5.4만 |
|---|
| 2025.10.10 | ₩19,122 | ₩19,283 | ₩18,506 | ₩18,559 | -2.94% | 21.3만 |
|---|