시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long FIG Daily ETF 과거 주가
Leverage Shares 2x Long FIG Daily ETF · FIGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long FIG Daily ETF · FIGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,799 | ₩24,723 | ₩22,780 | ₩23,276 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,929 | ₩23,826 | ₩21,306 | ₩23,826 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,419 | ₩22,834 | ₩20,891 | ₩21,641 | -3.47% | 8만 |
| 2026.10.06 | ₩22,914 | ₩23,089 | ₩22,097 | ₩22,231 | -2.98% | 11만 |
| 2026.10.05 | ₩20,904 | ₩22,553 | ₩20,811 | ₩22,405 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,708 | ₩21,749 | ₩20,502 | ₩21,108 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,883 | ₩22,512 | ₩20,422 | ₩21,708 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,100 | ₩21,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,623 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,129 | ₩20,170 | ₩18,494 | ₩19,993 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,316 | ₩19,738 | ₩17,916 | ₩19,142 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,132 | ₩21,856 | ₩20,261 | ₩20,328 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,244 | ₩22,687 | ₩20,958 | ₩21,239 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,305 | ₩23,718 | ₩22,110 | ₩22,254 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,522 | ₩24,522 | ₩20,831 | ₩22,271 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,388 | ₩24,592 | ₩23,249 | ₩23,410 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,331 | ₩26,331 | ₩24,047 | ₩24,147 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,286 | ₩26,305 | ₩24,670 | ₩25,702 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,063 | ₩26,358 | ₩24,388 | ₩25,085 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,305 | ₩28,891 | ₩26,305 | ₩26,948 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,908 | ₩27,880 | ₩25,393 | ₩27,082 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,847 | ₩25,809 | ₩22,687 | ₩25,675 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,182 | ₩24,228 | ₩22,311 | ₩23,464 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,273 | ₩25,273 | ₩22,687 | ₩23,062 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,800 | ₩26,800 | ₩24,281 | ₩24,549 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,212 | ₩29,762 | ₩27,330 | ₩27,966 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,329 | ₩34,381 | ₩30,445 | ₩30,686 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,149 | ₩35,149 | ₩31,919 | ₩31,935 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,202 | ₩38,727 | ₩34,077 | ₩35,608 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,266 | ₩37,789 | ₩36,114 | ₩36,564 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,951 | ₩46,298 | ₩40,395 | ₩40,412 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,633 | ₩47,202 | ₩38,619 | ₩45,561 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,501 | ₩37,125 | ₩32,951 | ₩36,351 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,761 | ₩38,546 | ₩35,839 | ₩36,891 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩35,973 | ₩37,748 | ₩35,243 | ₩37,383 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,266 | ₩38,034 | ₩34,975 | ₩36,278 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,676 | ₩38,861 | ₩35,872 | ₩36,872 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,325 | ₩36,904 | ₩33,905 | ₩35,653 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,678 | ₩34,760 | ₩31,638 | ₩33,668 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,651 | ₩33,501 | ₩30,392 | ₩31,129 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,881 | ₩34,881 | ₩31,799 | ₩32,264 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,240 | ₩35,671 | ₩27,671 | ₩34,854 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,150 | ₩31,544 | ₩27,712 | ₩28,343 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,062 | ₩33,253 | ₩30,700 | ₩31,291 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,613 | ₩32,897 | ₩26,613 | ₩32,683 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,494 | ₩30,834 | ₩27,738 | ₩27,819 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩28,020 | ₩31,236 | ₩24,120 | ₩29,333 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩40,013 | ₩42,854 | ₩39,184 | ₩41,845 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩33,011 | ₩39,397 | ₩33,011 | ₩39,035 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,532 | ₩36,181 | ₩30,532 | ₩33,072 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,400 | ₩33,501 | ₩28,944 | ₩31,772 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,070 | ₩31,762 | ₩28,288 | ₩30,330 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,906 | ₩34,975 | ₩31,638 | ₩32,804 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,266 | ₩32,415 | ₩27,738 | ₩31,973 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,956 | ₩28,435 | ₩25,447 | ₩28,390 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,834 | ₩24,516 | ₩22,774 | ₩24,359 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,313 | ₩25,326 | ₩21,588 | ₩21,913 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,733 | ₩26,733 | ₩24,040 | ₩25,340 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,150 | ₩31,236 | ₩26,004 | ₩26,479 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,284 | ₩34,211 | ₩30,150 | ₩32,100 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,569 | ₩32,963 | ₩28,569 | ₩31,825 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,629 | ₩32,938 | ₩27,457 | ₩30,298 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,469 | ₩32,589 | ₩29,601 | ₩30,798 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,484 | ₩34,305 | ₩25,313 | ₩31,462 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,278 | ₩31,772 | ₩26,278 | ₩31,332 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,588 | ₩30,191 | ₩24,844 | ₩25,099 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,241 | ₩28,221 | ₩23,598 | ₩28,033 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,760 | ₩28,006 | ₩25,836 | ₩26,653 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,060 | ₩30,901 | ₩27,109 | ₩27,799 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩25,005 | ₩26,959 | ₩22,968 | ₩25,330 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,467 | ₩27,154 | ₩21,467 | ₩25,970 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,301 | ₩23,008 | ₩20,100 | ₩21,896 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,583 | ₩21,440 | ₩18,654 | ₩18,975 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,239 | ₩21,440 | ₩20,000 | ₩21,025 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,710 | ₩20,248 | ₩16,710 | ₩20,100 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,033 | ₩20,033 | ₩16,616 | ₩16,616 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,427 | ₩22,599 | ₩20,047 | ₩20,650 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,909 | ₩23,785 | ₩21,360 | ₩21,655 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,636 | ₩24,000 | ₩20,100 | ₩21,682 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,052 | ₩21,896 | ₩19,956 | ₩21,226 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,695 | ₩23,357 | ₩19,953 | ₩20,757 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,939 | ₩20,489 | ₩19,162 | ₩19,403 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,400 | ₩22,432 | ₩20,502 | ₩20,502 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,534 | ₩21,762 | ₩18,987 | ₩20,529 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,276 | ₩23,377 | ₩21,199 | ₩22,499 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,812 | ₩25,661 | ₩23,343 | ₩23,772 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,264 | ₩26,941 | ₩23,584 | ₩25,273 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,757 | ₩29,230 | ₩26,914 | ₩27,046 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,258 | ₩30,713 | ₩27,390 | ₩28,623 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,393 | ₩33,769 | ₩30,686 | ₩30,820 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,841 | ₩34,908 | ₩30,164 | ₩31,450 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,214 | ₩41,407 | ₩35,176 | ₩35,980 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,693 | ₩47,517 | ₩40,093 | ₩45,440 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,420 | ₩41,152 | ₩32,616 | ₩40,469 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,762 | ₩35,289 | ₩28,971 | ₩34,318 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,320 | ₩31,557 | ₩28,154 | ₩28,743 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,973 | ₩33,608 | ₩30,284 | ₩30,378 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩29,976 | ₩33,760 | ₩29,976 | ₩32,737 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,308 | ₩32,428 | ₩29,266 | ₩29,507 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,375 | ₩32,877 | ₩30,164 | ₩32,415 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,196 | ₩42,613 | ₩34,130 | ₩34,599 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,236 | ₩38,191 | ₩30,311 | ₩38,070 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,839 | ₩36,542 | ₩29,588 | ₩33,715 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,862 | ₩27,417 | ₩24,000 | ₩26,814 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,879 | ₩24,589 | ₩22,700 | ₩23,858 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,251 | ₩26,251 | ₩24,241 | ₩24,630 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,537 | ₩29,681 | ₩25,400 | ₩26,626 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,559 | ₩28,810 | ₩25,582 | ₩28,368 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,814 | ₩30,405 | ₩26,814 | ₩28,341 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,804 | ₩25,460 | ₩23,531 | ₩24,965 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,323 | ₩27,323 | ₩24,120 | ₩25,273 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,584 | ₩28,408 | ₩23,584 | ₩26,559 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,102 | ₩24,656 | ₩22,352 | ₩23,504 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,894 | ₩21,655 | ₩18,573 | ₩21,065 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,073 | ₩20,073 | ₩18,814 | ₩19,216 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,663 | ₩21,146 | ₩19,832 | ₩20,020 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,663 | ₩21,387 | ₩19,618 | ₩20,261 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,234 | ₩20,904 | ₩18,841 | ₩20,663 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,424 | ₩23,584 | ₩18,921 | ₩20,368 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,898 | ₩26,264 | ₩24,415 | ₩25,326 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,924 | ₩28,140 | ₩23,906 | ₩23,986 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,960 | ₩25,594 | ₩23,692 | ₩24,898 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,284 | ₩31,624 | ₩23,852 | ₩24,603 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,088 | ₩31,222 | ₩25,728 | ₩28,676 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,112 | ₩28,944 | ₩24,388 | ₩28,810 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,800 | ₩28,542 | ₩21,762 | ₩23,745 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,290 | ₩26,238 | ₩22,244 | ₩25,675 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,077 | ₩26,077 | ₩22,030 | ₩23,022 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,408 | ₩28,810 | ₩24,790 | ₩25,568 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,377 | ₩37,521 | ₩28,676 | ₩28,944 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,160 | ₩32,696 | ₩30,284 | ₩32,026 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,696 | ₩33,420 | ₩31,356 | ₩32,562 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,748 | ₩32,509 | ₩27,872 | ₩32,026 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,696 | ₩32,964 | ₩29,212 | ₩29,614 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,212 | ₩32,830 | ₩29,078 | ₩31,919 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,212 | ₩30,552 | ₩28,140 | ₩29,078 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,769 | ₩33,769 | ₩28,140 | ₩29,212 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,892 | ₩36,449 | ₩31,892 | ₩35,403 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,181 | ₩36,449 | ₩31,088 | ₩32,428 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,057 | ₩38,057 | ₩33,098 | ₩34,707 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,345 | ₩42,881 | ₩37,789 | ₩39,531 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,809 | ₩42,747 | ₩38,968 | ₩41,139 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,561 | ₩48,777 | ₩40,469 | ₩43,015 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,405 | ₩55,343 | ₩45,427 | ₩46,981 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,137 | ₩57,889 | ₩53,869 | ₩55,745 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,261 | ₩54,807 | ₩51,189 | ₩54,673 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,921 | ₩53,333 | ₩48,160 | ₩50,117 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,621 | ₩60,569 | ₩50,653 | ₩50,921 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,373 | ₩65,795 | ₩57,353 | ₩57,862 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,743 | ₩68,743 | ₩59,631 | ₩59,765 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,641 | ₩70,485 | ₩61,641 | ₩69,681 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,393 | ₩66,331 | ₩62,177 | ₩64,053 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,197 | ₩76,649 | ₩64,321 | ₩69,279 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩71,021 | ₩73,969 | ₩65,929 | ₩66,277 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,301 | ₩72,361 | ₩59,229 | ₩71,664 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,301 | ₩68,073 | ₩60,301 | ₩64,857 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩62,981 | ₩68,341 | ₩62,311 | ₩65,581 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,351 | ₩80,937 | ₩68,073 | ₩69,547 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,713 | ₩76,113 | ₩62,579 | ₩74,505 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,241 | ₩58,559 | ₩48,241 | ₩58,425 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,849 | ₩49,849 | ₩42,881 | ₩47,705 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,921 | ₩62,981 | ₩49,581 | ₩53,333 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,529 | ₩55,209 | ₩42,881 | ₩52,529 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,809 | ₩48,777 | ₩41,407 | ₩46,633 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,273 | ₩43,953 | ₩38,110 | ₩42,077 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,861 | ₩42,881 | ₩38,861 | ₩40,469 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,541 | ₩41,541 | ₩35,377 | ₩38,807 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,489 | ₩44,757 | ₩38,995 | ₩40,656 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,665 | ₩50,331 | ₩38,861 | ₩46,633 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,325 | ₩40,469 | ₩35,645 | ₩39,638 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,541 | ₩41,809 | ₩35,377 | ₩38,861 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,397 | ₩42,613 | ₩37,253 | ₩39,638 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,181 | ₩41,809 | ₩31,624 | ₩41,273 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,097 | ₩46,097 | ₩35,645 | ₩37,306 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,673 | ₩54,673 | ₩47,705 | ₩47,973 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,301 | ₩61,105 | ₩55,745 | ₩56,308 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,701 | ₩73,701 | ₩59,765 | ₩60,837 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩69,949 | ₩77,185 | ₩68,073 | ₩76,381 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,289 | ₩72,361 | ₩66,224 | ₩68,877 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,289 | ₩74,505 | ₩67,403 | ₩72,093 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,805 | ₩73,567 | ₩65,929 | ₩71,021 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,053 | ₩71,021 | ₩62,445 | ₩68,609 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,465 | ₩66,706 | ₩61,105 | ₩62,713 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,073 | ₩70,753 | ₩64,321 | ₩65,929 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,225 | ₩85,225 | ₩74,505 | ₩75,041 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,245 | ₩90,317 | ₩86,297 | ₩86,297 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,161 | ₩100,769 | ₩88,977 | ₩90,585 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩114,974 | ₩115,912 | ₩94,471 | ₩97,553 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,870 | ₩124,354 | ₩113,098 | ₩115,671 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,406 | ₩125,694 | ₩112,964 | ₩120,977 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩121,942 | ₩123,818 | ₩114,170 | ₩121,674 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,406 | ₩125,158 | ₩116,314 | ₩121,379 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,190 | ₩122,478 | ₩111,490 | ₩122,076 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,838 | ₩129,446 | ₩114,974 | ₩120,629 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,426 | ₩125,694 | ₩114,974 | ₩123,282 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,550 | ₩123,550 | ₩117,386 | ₩122,263 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,818 | ₩129,178 | ₩123,282 | ₩123,630 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,354 | ₩130,518 | ₩124,113 | ₩124,890 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,270 | ₩136,146 | ₩125,962 | ₩130,009 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,329 | ₩132,394 | ₩127,329 | ₩132,367 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,466 | ₩133,466 | ₩122,773 | ₩129,419 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,166 | ₩141,774 | ₩132,662 | ₩134,913 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩123,925 | ₩137,218 | ₩123,925 | ₩137,218 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,828 | ₩130,706 | ₩118,726 | ₩121,513 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,242 | ₩126,471 | ₩113,902 | ₩123,737 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,470 | ₩116,046 | ₩107,470 | ₩114,974 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,438 | ₩114,974 | ₩102,270 | ₩109,346 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩133,895 | ₩133,895 | ₩115,376 | ₩115,778 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,270 | ₩134,270 | ₩128,106 | ₩133,734 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,662 | ₩144,722 | ₩130,250 | ₩139,067 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,550 | ₩135,932 | ₩123,014 | ₩132,126 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,714 | ₩129,714 | ₩120,361 | ₩127,302 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,662 | ₩135,342 | ₩125,158 | ₩128,990 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,282 | ₩137,486 | ₩121,781 | ₩134,967 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,262 | ₩126,766 | ₩113,634 | ₩126,444 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩117,922 | ₩122,478 | ₩116,850 | ₩118,404 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,222 | ₩117,654 | ₩105,862 | ₩114,599 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,798 | ₩120,602 | ₩115,242 | ₩116,609 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩111,999 | ₩119,798 | ₩110,418 | ₩118,699 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩112,026 | ₩114,706 | ₩101,574 | ₩113,902 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,666 | ₩115,242 | ₩101,038 | ₩114,974 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,378 | ₩107,738 | ₩98,089 | ₩106,666 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,138 | ₩123,282 | ₩101,734 | ₩103,182 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,138 | ₩122,478 | ₩115,778 | ₩116,582 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,746 | ₩126,846 | ₩117,118 | ₩125,024 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,322 | ₩135,878 | ₩122,478 | ₩128,374 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,402 | ₩155,978 | ₩136,280 | ₩136,870 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,203 | ₩174,471 | ₩147,134 | ₩151,422 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩180,903 | ₩190,551 | ₩175,275 | ₩180,903 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩179,027 | ₩187,576 | ₩171,523 | ₩184,119 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,191 | ₩185,325 | ₩166,162 | ₩183,315 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,851 | ₩188,407 | ₩172,729 | ₩181,171 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,767 | ₩202,879 | ₩172,863 | ₩198,055 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,767 | ₩202,075 | ₩179,563 | ₩182,779 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,415 | ₩221,907 | ₩193,499 | ₩197,251 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,308 | ₩235,308 | ₩211,723 | ₩218,396 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,639 | ₩237,961 | ₩207,703 | ₩235,039 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,452 | ₩239,730 | ₩223,247 | ₩225,391 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,284 | ₩261,813 | ₩238,282 | ₩244,688 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩274,972 | ₩276,044 | ₩254,604 | ₩255,408 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,456 | ₩288,372 | ₩262,644 | ₩266,852 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩283,012 | ₩290,784 | ₩266,396 | ₩268,862 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,272 | ₩273,096 | ₩262,188 | ₩269,692 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,228 | ₩286,228 | ₩247,904 | ₩263,716 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,660 | ₩311,689 | ₩287,461 | ₩295,582 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,605 | ₩324,955 | ₩278,724 | ₩298,074 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩308,205 | ₩320,104 | ₩298,824 | ₩307,454 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩411,922 | ₩437,919 | ₩316,245 | ₩320,318 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩369,041 | ₩412,699 | ₩362,073 | ₩392,545 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩383,782 | ₩383,782 | ₩358,027 | ₩359,313 | -6.38% | 2.9천 |
|---|