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 | ₩23,780 | ₩24,704 | ₩22,763 | ₩23,258 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,912 | ₩23,807 | ₩21,290 | ₩23,807 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,401 | ₩22,816 | ₩20,875 | ₩21,625 | -3.47% | 8만 |
| 2026.10.06 | ₩22,897 | ₩23,071 | ₩22,080 | ₩22,214 | -2.98% | 11만 |
| 2026.10.05 | ₩20,888 | ₩22,535 | ₩20,794 | ₩22,388 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,691 | ₩21,732 | ₩20,486 | ₩21,092 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,866 | ₩22,495 | ₩20,406 | ₩21,691 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,085 | ₩21,611 | ₩20,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,607 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,114 | ₩20,154 | ₩18,479 | ₩19,978 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,301 | ₩19,723 | ₩17,902 | ₩19,127 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,116 | ₩21,839 | ₩20,245 | ₩20,312 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,227 | ₩22,669 | ₩20,942 | ₩21,223 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,287 | ₩23,700 | ₩22,093 | ₩22,236 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,503 | ₩24,503 | ₩20,814 | ₩22,254 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,369 | ₩24,573 | ₩23,231 | ₩23,392 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,311 | ₩26,311 | ₩24,028 | ₩24,128 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,267 | ₩26,284 | ₩24,651 | ₩25,682 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,043 | ₩26,338 | ₩24,369 | ₩25,066 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,284 | ₩28,868 | ₩26,284 | ₩26,927 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,887 | ₩27,859 | ₩25,374 | ₩27,061 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,830 | ₩25,789 | ₩22,669 | ₩25,655 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,164 | ₩24,209 | ₩22,294 | ₩23,446 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,253 | ₩25,253 | ₩22,669 | ₩23,044 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,780 | ₩26,780 | ₩24,262 | ₩24,530 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,190 | ₩29,739 | ₩27,308 | ₩27,945 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,304 | ₩34,354 | ₩30,422 | ₩30,663 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,121 | ₩35,121 | ₩31,895 | ₩31,911 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,175 | ₩38,697 | ₩34,050 | ₩35,581 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,237 | ₩37,759 | ₩36,086 | ₩36,535 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,916 | ₩46,262 | ₩40,364 | ₩40,381 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,603 | ₩47,166 | ₩38,589 | ₩45,525 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,475 | ₩37,096 | ₩32,926 | ₩36,323 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,732 | ₩38,516 | ₩35,811 | ₩36,862 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩35,945 | ₩37,719 | ₩35,215 | ₩37,354 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,237 | ₩38,004 | ₩34,947 | ₩36,250 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,648 | ₩38,830 | ₩35,844 | ₩36,843 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,298 | ₩36,876 | ₩33,879 | ₩35,625 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,653 | ₩34,733 | ₩31,613 | ₩33,642 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,627 | ₩33,475 | ₩30,368 | ₩31,105 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,854 | ₩34,854 | ₩31,774 | ₩32,239 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,218 | ₩35,644 | ₩27,650 | ₩34,827 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,127 | ₩31,520 | ₩27,690 | ₩28,321 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,038 | ₩33,227 | ₩30,676 | ₩31,267 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,592 | ₩32,872 | ₩26,592 | ₩32,658 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,471 | ₩30,810 | ₩27,717 | ₩27,797 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩27,998 | ₩31,212 | ₩24,102 | ₩29,310 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩39,982 | ₩42,821 | ₩39,153 | ₩41,812 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩32,986 | ₩39,366 | ₩32,986 | ₩39,004 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,509 | ₩36,152 | ₩30,509 | ₩33,046 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,377 | ₩33,475 | ₩28,922 | ₩31,747 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,047 | ₩31,738 | ₩28,266 | ₩30,306 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,881 | ₩34,947 | ₩31,613 | ₩32,778 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,243 | ₩32,390 | ₩27,717 | ₩31,948 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,936 | ₩28,413 | ₩25,427 | ₩28,368 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,816 | ₩24,497 | ₩22,756 | ₩24,340 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,293 | ₩25,307 | ₩21,571 | ₩21,896 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,713 | ₩26,713 | ₩24,021 | ₩25,320 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,127 | ₩31,212 | ₩25,984 | ₩26,458 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,261 | ₩34,184 | ₩30,127 | ₩32,075 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,547 | ₩32,938 | ₩28,547 | ₩31,801 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,604 | ₩32,912 | ₩27,436 | ₩30,274 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,443 | ₩32,564 | ₩29,578 | ₩30,774 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,462 | ₩34,278 | ₩25,293 | ₩31,438 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,257 | ₩31,747 | ₩26,257 | ₩31,308 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,565 | ₩30,167 | ₩24,825 | ₩25,079 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,222 | ₩28,199 | ₩23,579 | ₩28,011 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,739 | ₩27,985 | ₩25,816 | ₩26,632 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,038 | ₩30,877 | ₩27,088 | ₩27,777 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩24,985 | ₩26,938 | ₩22,950 | ₩25,311 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,450 | ₩27,133 | ₩21,450 | ₩25,949 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,286 | ₩22,990 | ₩20,085 | ₩21,879 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,567 | ₩21,424 | ₩18,640 | ₩18,960 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,223 | ₩21,424 | ₩19,984 | ₩21,009 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,697 | ₩20,232 | ₩16,697 | ₩20,085 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,018 | ₩20,018 | ₩16,603 | ₩16,603 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,410 | ₩22,582 | ₩20,031 | ₩20,634 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,892 | ₩23,767 | ₩21,343 | ₩21,638 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,620 | ₩23,981 | ₩20,085 | ₩21,665 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,035 | ₩21,879 | ₩19,940 | ₩21,209 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,678 | ₩23,338 | ₩19,937 | ₩20,741 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,924 | ₩20,473 | ₩19,147 | ₩19,388 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,384 | ₩22,415 | ₩20,486 | ₩20,486 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,517 | ₩21,745 | ₩18,972 | ₩20,513 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,258 | ₩23,359 | ₩21,183 | ₩22,481 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,794 | ₩25,641 | ₩23,325 | ₩23,754 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,244 | ₩26,920 | ₩23,566 | ₩25,253 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,735 | ₩29,207 | ₩26,893 | ₩27,025 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,234 | ₩30,689 | ₩27,369 | ₩28,601 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,367 | ₩33,742 | ₩30,663 | ₩30,797 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,813 | ₩34,880 | ₩30,140 | ₩31,426 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,183 | ₩41,374 | ₩35,148 | ₩35,952 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,660 | ₩47,480 | ₩40,062 | ₩45,405 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,394 | ₩41,120 | ₩32,591 | ₩40,437 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,739 | ₩35,262 | ₩28,949 | ₩34,291 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,297 | ₩31,533 | ₩28,132 | ₩28,721 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,948 | ₩33,582 | ₩30,261 | ₩30,355 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩29,953 | ₩33,734 | ₩29,953 | ₩32,711 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,283 | ₩32,403 | ₩29,243 | ₩29,484 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,350 | ₩32,852 | ₩30,140 | ₩32,390 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,165 | ₩42,580 | ₩34,104 | ₩34,572 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,212 | ₩38,161 | ₩30,288 | ₩38,040 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,814 | ₩36,514 | ₩29,565 | ₩33,689 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,842 | ₩27,396 | ₩23,981 | ₩26,793 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,861 | ₩24,570 | ₩22,682 | ₩23,839 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,231 | ₩26,231 | ₩24,222 | ₩24,610 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,516 | ₩29,658 | ₩25,380 | ₩26,606 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,539 | ₩28,788 | ₩25,562 | ₩28,346 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,793 | ₩30,381 | ₩26,793 | ₩28,319 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,785 | ₩25,441 | ₩23,512 | ₩24,945 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,302 | ₩27,302 | ₩24,102 | ₩25,253 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,566 | ₩28,386 | ₩23,566 | ₩26,539 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,084 | ₩24,637 | ₩22,334 | ₩23,486 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,880 | ₩21,638 | ₩18,558 | ₩21,049 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,058 | ₩20,058 | ₩18,799 | ₩19,201 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,647 | ₩21,129 | ₩19,817 | ₩20,004 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,647 | ₩21,370 | ₩19,603 | ₩20,245 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,219 | ₩20,888 | ₩18,826 | ₩20,647 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,405 | ₩23,566 | ₩18,906 | ₩20,352 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,878 | ₩26,244 | ₩24,396 | ₩25,307 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,905 | ₩28,119 | ₩23,887 | ₩23,968 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,941 | ₩25,575 | ₩23,673 | ₩24,878 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,261 | ₩31,600 | ₩23,834 | ₩24,584 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,064 | ₩31,198 | ₩25,708 | ₩28,654 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,092 | ₩28,922 | ₩24,369 | ₩28,788 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,780 | ₩28,520 | ₩21,745 | ₩23,727 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,271 | ₩26,217 | ₩22,227 | ₩25,655 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,057 | ₩26,057 | ₩22,013 | ₩23,004 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,386 | ₩28,788 | ₩24,771 | ₩25,548 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,349 | ₩37,491 | ₩28,654 | ₩28,922 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,136 | ₩32,671 | ₩30,261 | ₩32,002 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,671 | ₩33,394 | ₩31,332 | ₩32,537 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,725 | ₩32,484 | ₩27,851 | ₩32,002 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,671 | ₩32,939 | ₩29,190 | ₩29,591 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,190 | ₩32,805 | ₩29,056 | ₩31,895 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,190 | ₩30,529 | ₩28,119 | ₩29,056 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,742 | ₩33,742 | ₩28,119 | ₩29,190 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,868 | ₩36,420 | ₩31,868 | ₩35,376 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,152 | ₩36,420 | ₩31,064 | ₩32,403 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,027 | ₩38,027 | ₩33,073 | ₩34,680 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,312 | ₩42,847 | ₩37,759 | ₩39,500 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,776 | ₩42,713 | ₩38,938 | ₩41,107 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,525 | ₩48,739 | ₩40,437 | ₩42,981 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,363 | ₩55,300 | ₩45,391 | ₩46,945 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,095 | ₩57,844 | ₩53,827 | ₩55,702 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,220 | ₩54,764 | ₩51,149 | ₩54,630 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,881 | ₩53,291 | ₩48,123 | ₩50,078 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,576 | ₩60,522 | ₩50,613 | ₩50,881 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,325 | ₩65,744 | ₩57,308 | ₩57,817 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,690 | ₩68,690 | ₩59,585 | ₩59,719 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,593 | ₩70,430 | ₩61,593 | ₩69,627 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,342 | ₩66,280 | ₩62,129 | ₩64,003 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,146 | ₩76,590 | ₩64,271 | ₩69,225 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩70,966 | ₩73,912 | ₩65,878 | ₩66,226 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,254 | ₩72,305 | ₩59,183 | ₩71,609 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,254 | ₩68,020 | ₩60,254 | ₩64,807 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩62,932 | ₩68,288 | ₩62,263 | ₩65,530 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,296 | ₩80,874 | ₩68,020 | ₩69,493 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,664 | ₩76,054 | ₩62,530 | ₩74,447 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,203 | ₩58,513 | ₩48,203 | ₩58,380 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,810 | ₩49,810 | ₩42,847 | ₩47,668 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,881 | ₩62,932 | ₩49,542 | ₩53,291 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,488 | ₩55,166 | ₩42,847 | ₩52,488 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,776 | ₩48,739 | ₩41,374 | ₩46,597 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,241 | ₩43,919 | ₩38,081 | ₩42,044 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,830 | ₩42,847 | ₩38,830 | ₩40,437 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,508 | ₩41,508 | ₩35,349 | ₩38,777 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,454 | ₩44,722 | ₩38,964 | ₩40,625 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,634 | ₩50,292 | ₩38,830 | ₩46,597 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,295 | ₩40,437 | ₩35,617 | ₩39,607 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,508 | ₩41,776 | ₩35,349 | ₩38,830 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,366 | ₩42,580 | ₩37,224 | ₩39,607 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,152 | ₩41,776 | ₩31,600 | ₩41,241 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,061 | ₩46,061 | ₩35,617 | ₩37,277 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,630 | ₩54,630 | ₩47,668 | ₩47,935 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,254 | ₩61,057 | ₩55,702 | ₩56,264 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,644 | ₩73,644 | ₩59,719 | ₩60,790 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩69,895 | ₩77,125 | ₩68,020 | ₩76,322 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,234 | ₩72,305 | ₩66,172 | ₩68,824 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,234 | ₩74,447 | ₩67,351 | ₩72,037 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,752 | ₩73,510 | ₩65,878 | ₩70,966 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,003 | ₩70,966 | ₩62,396 | ₩68,556 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,413 | ₩66,654 | ₩61,057 | ₩62,664 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,020 | ₩70,698 | ₩64,271 | ₩65,878 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,159 | ₩85,159 | ₩74,447 | ₩74,983 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,176 | ₩90,247 | ₩86,230 | ₩86,230 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,085 | ₩100,691 | ₩88,908 | ₩90,515 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩114,884 | ₩115,822 | ₩94,398 | ₩97,478 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,776 | ₩124,257 | ₩113,010 | ₩115,581 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,312 | ₩125,596 | ₩112,876 | ₩120,883 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩121,847 | ₩123,722 | ₩114,081 | ₩121,579 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,312 | ₩125,061 | ₩116,223 | ₩121,285 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,098 | ₩122,383 | ₩111,403 | ₩121,981 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,739 | ₩129,345 | ₩114,884 | ₩120,535 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,329 | ₩125,596 | ₩114,884 | ₩123,186 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,454 | ₩123,454 | ₩117,295 | ₩122,169 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,722 | ₩129,078 | ₩123,186 | ₩123,534 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,257 | ₩130,417 | ₩124,016 | ₩124,793 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,166 | ₩136,040 | ₩125,864 | ₩129,908 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,230 | ₩132,291 | ₩127,230 | ₩132,264 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,362 | ₩133,362 | ₩122,677 | ₩129,319 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,057 | ₩141,664 | ₩132,559 | ₩134,809 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩123,829 | ₩137,112 | ₩123,829 | ₩137,112 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,730 | ₩130,604 | ₩118,634 | ₩121,419 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,152 | ₩126,373 | ₩113,813 | ₩123,641 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,386 | ₩115,956 | ₩107,386 | ₩114,884 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,349 | ₩114,884 | ₩102,191 | ₩109,261 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩133,791 | ₩133,791 | ₩115,286 | ₩115,688 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,166 | ₩134,166 | ₩128,006 | ₩133,630 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,559 | ₩144,610 | ₩130,149 | ₩138,959 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,454 | ₩135,826 | ₩122,918 | ₩132,023 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,613 | ₩129,613 | ₩120,267 | ₩127,203 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,559 | ₩135,237 | ₩125,061 | ₩128,890 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,186 | ₩137,379 | ₩121,686 | ₩134,862 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,169 | ₩126,668 | ₩113,546 | ₩126,346 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩117,830 | ₩122,383 | ₩116,759 | ₩118,312 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,135 | ₩117,562 | ₩105,779 | ₩114,510 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,705 | ₩120,508 | ₩115,152 | ₩116,518 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩111,912 | ₩119,705 | ₩110,332 | ₩118,607 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩111,939 | ₩114,617 | ₩101,495 | ₩113,813 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,583 | ₩115,152 | ₩100,959 | ₩114,884 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,298 | ₩107,654 | ₩98,013 | ₩106,583 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,044 | ₩123,186 | ₩101,655 | ₩103,101 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,044 | ₩122,383 | ₩115,688 | ₩116,491 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,651 | ₩126,748 | ₩117,027 | ₩124,927 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,220 | ₩135,773 | ₩122,383 | ₩128,274 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,288 | ₩155,857 | ₩136,174 | ₩136,763 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,067 | ₩174,335 | ₩147,020 | ₩151,305 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩180,762 | ₩190,403 | ₩175,139 | ₩180,762 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩178,888 | ₩187,430 | ₩171,389 | ₩183,976 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,047 | ₩185,181 | ₩166,034 | ₩183,172 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,708 | ₩188,261 | ₩172,595 | ₩181,030 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,617 | ₩202,722 | ₩172,728 | ₩197,901 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,617 | ₩201,918 | ₩179,423 | ₩182,637 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,257 | ₩221,735 | ₩193,349 | ₩197,098 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,125 | ₩235,125 | ₩211,559 | ₩218,227 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,467 | ₩237,776 | ₩207,542 | ₩234,857 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,267 | ₩239,544 | ₩223,074 | ₩225,216 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,084 | ₩261,610 | ₩238,097 | ₩244,498 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩274,759 | ₩275,830 | ₩254,406 | ₩255,210 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,240 | ₩288,148 | ₩262,440 | ₩266,644 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩282,793 | ₩290,559 | ₩266,189 | ₩268,653 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,064 | ₩272,884 | ₩261,985 | ₩269,483 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,006 | ₩286,006 | ₩247,711 | ₩263,511 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,433 | ₩311,447 | ₩287,238 | ₩295,352 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,355 | ₩324,703 | ₩278,508 | ₩297,843 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩307,965 | ₩319,856 | ₩298,593 | ₩307,216 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩411,602 | ₩437,579 | ₩315,999 | ₩320,070 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩368,755 | ₩412,379 | ₩361,792 | ₩392,241 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩383,484 | ₩383,484 | ₩357,749 | ₩359,034 | -6.38% | 2.9천 |
|---|