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 | ₩23,732 | ₩24,654 | ₩22,716 | ₩23,211 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,868 | ₩23,759 | ₩21,246 | ₩23,759 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,355 | ₩22,770 | ₩20,832 | ₩21,580 | -3.47% | 8만 |
| 2026.10.06 | ₩22,850 | ₩23,024 | ₩22,035 | ₩22,168 | -2.98% | 11만 |
| 2026.10.05 | ₩20,846 | ₩22,489 | ₩20,752 | ₩22,342 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,647 | ₩21,687 | ₩20,445 | ₩21,049 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,821 | ₩22,449 | ₩20,364 | ₩21,647 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,044 | ₩21,567 | ₩20,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,565 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,075 | ₩20,113 | ₩18,442 | ₩19,937 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,262 | ₩19,683 | ₩17,866 | ₩19,088 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,073 | ₩21,794 | ₩20,204 | ₩20,271 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,182 | ₩22,623 | ₩20,899 | ₩21,180 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,242 | ₩23,652 | ₩22,048 | ₩22,191 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,453 | ₩24,453 | ₩20,772 | ₩22,208 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,320 | ₩24,523 | ₩23,184 | ₩23,344 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,257 | ₩26,257 | ₩23,979 | ₩24,079 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,215 | ₩26,231 | ₩24,600 | ₩25,629 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩25,990 | ₩26,284 | ₩24,320 | ₩25,015 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,231 | ₩28,810 | ₩26,231 | ₩26,872 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,832 | ₩27,802 | ₩25,322 | ₩27,006 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,783 | ₩25,736 | ₩22,623 | ₩25,603 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,117 | ₩24,159 | ₩22,249 | ₩23,398 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,202 | ₩25,202 | ₩22,623 | ₩22,997 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,725 | ₩26,725 | ₩24,213 | ₩24,480 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,130 | ₩29,678 | ₩27,253 | ₩27,888 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,238 | ₩34,284 | ₩30,360 | ₩30,600 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,050 | ₩35,050 | ₩31,829 | ₩31,846 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,103 | ₩38,618 | ₩33,981 | ₩35,508 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,161 | ₩37,682 | ₩36,012 | ₩36,461 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,825 | ₩46,167 | ₩40,281 | ₩40,299 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,524 | ₩47,069 | ₩38,511 | ₩45,433 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,406 | ₩37,021 | ₩32,858 | ₩36,248 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,657 | ₩38,437 | ₩35,738 | ₩36,787 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩35,872 | ₩37,642 | ₩35,143 | ₩37,277 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,161 | ₩37,927 | ₩34,876 | ₩36,176 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,573 | ₩38,751 | ₩35,771 | ₩36,768 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,228 | ₩36,800 | ₩33,810 | ₩35,552 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,589 | ₩34,662 | ₩31,549 | ₩33,573 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,562 | ₩33,406 | ₩30,306 | ₩31,041 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,783 | ₩34,783 | ₩31,709 | ₩32,173 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,160 | ₩35,571 | ₩27,594 | ₩34,756 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,066 | ₩31,455 | ₩27,634 | ₩28,263 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩30,974 | ₩33,159 | ₩30,613 | ₩31,203 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,538 | ₩32,805 | ₩26,538 | ₩32,591 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,411 | ₩30,747 | ₩27,660 | ₩27,741 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩27,941 | ₩31,148 | ₩24,053 | ₩29,251 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩39,900 | ₩42,733 | ₩39,073 | ₩41,727 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩32,919 | ₩39,286 | ₩32,919 | ₩38,925 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,446 | ₩36,079 | ₩30,446 | ₩32,979 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,317 | ₩33,406 | ₩28,863 | ₩31,682 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩29,985 | ₩31,673 | ₩28,208 | ₩30,245 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,816 | ₩34,876 | ₩31,549 | ₩32,711 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,184 | ₩32,324 | ₩27,660 | ₩31,883 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,883 | ₩28,355 | ₩25,375 | ₩28,310 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,770 | ₩24,447 | ₩22,710 | ₩24,290 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,242 | ₩25,255 | ₩21,527 | ₩21,852 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,658 | ₩26,658 | ₩23,972 | ₩25,268 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,066 | ₩31,148 | ₩25,931 | ₩26,404 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,199 | ₩34,114 | ₩30,066 | ₩32,010 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,489 | ₩32,870 | ₩28,489 | ₩31,736 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,538 | ₩32,845 | ₩27,380 | ₩30,213 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,377 | ₩32,498 | ₩29,518 | ₩30,711 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,406 | ₩34,208 | ₩25,242 | ₩31,374 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,204 | ₩31,682 | ₩26,204 | ₩31,244 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,504 | ₩30,106 | ₩24,774 | ₩25,028 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,173 | ₩28,141 | ₩23,531 | ₩27,954 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,685 | ₩27,928 | ₩25,763 | ₩26,578 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩27,981 | ₩30,814 | ₩27,032 | ₩27,721 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩24,934 | ₩26,883 | ₩22,903 | ₩25,259 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,407 | ₩27,078 | ₩21,407 | ₩25,897 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,244 | ₩22,943 | ₩20,044 | ₩21,834 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,525 | ₩21,380 | ₩18,602 | ₩18,921 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,180 | ₩21,380 | ₩19,944 | ₩20,966 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,663 | ₩20,191 | ₩16,663 | ₩20,044 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩19,977 | ₩19,977 | ₩16,569 | ₩16,569 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,367 | ₩22,536 | ₩19,990 | ₩20,592 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,848 | ₩23,718 | ₩21,300 | ₩21,594 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,578 | ₩23,932 | ₩20,044 | ₩21,621 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩20,992 | ₩21,834 | ₩19,899 | ₩21,166 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,634 | ₩23,291 | ₩19,897 | ₩20,699 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,883 | ₩20,431 | ₩19,108 | ₩19,349 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,340 | ₩22,369 | ₩20,445 | ₩20,445 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,474 | ₩21,701 | ₩18,933 | ₩20,471 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,211 | ₩23,311 | ₩21,139 | ₩22,436 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,745 | ₩25,589 | ₩23,277 | ₩23,705 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,191 | ₩26,865 | ₩23,518 | ₩25,202 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,676 | ₩29,148 | ₩26,839 | ₩26,970 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,173 | ₩30,627 | ₩27,313 | ₩28,542 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,299 | ₩33,674 | ₩30,600 | ₩30,734 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,743 | ₩34,809 | ₩30,079 | ₩31,362 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,101 | ₩41,290 | ₩35,077 | ₩35,878 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,573 | ₩47,383 | ₩39,981 | ₩45,312 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,326 | ₩41,036 | ₩32,524 | ₩40,355 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,678 | ₩35,190 | ₩28,890 | ₩34,221 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,237 | ₩31,469 | ₩28,075 | ₩28,663 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,883 | ₩33,513 | ₩30,199 | ₩30,293 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩29,892 | ₩33,665 | ₩29,892 | ₩32,645 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,217 | ₩32,337 | ₩29,184 | ₩29,424 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,284 | ₩32,785 | ₩30,079 | ₩32,324 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,085 | ₩42,493 | ₩34,034 | ₩34,502 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,148 | ₩38,083 | ₩30,226 | ₩37,963 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,749 | ₩36,440 | ₩29,504 | ₩33,620 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,790 | ₩27,340 | ₩23,932 | ₩26,738 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,812 | ₩24,520 | ₩22,636 | ₩23,791 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,177 | ₩26,177 | ₩24,173 | ₩24,560 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,460 | ₩29,598 | ₩25,329 | ₩26,551 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,484 | ₩28,729 | ₩25,510 | ₩28,288 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,738 | ₩30,320 | ₩26,738 | ₩28,262 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,734 | ₩25,389 | ₩23,465 | ₩24,894 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,246 | ₩27,246 | ₩24,053 | ₩25,202 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,518 | ₩28,329 | ₩23,518 | ₩26,484 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,037 | ₩24,587 | ₩22,289 | ₩23,438 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,841 | ₩21,594 | ₩18,520 | ₩21,006 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,017 | ₩20,017 | ₩18,761 | ₩19,162 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,605 | ₩21,086 | ₩19,777 | ₩19,964 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,605 | ₩21,327 | ₩19,563 | ₩20,204 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,177 | ₩20,846 | ₩18,788 | ₩20,605 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,358 | ₩23,518 | ₩18,868 | ₩20,311 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,828 | ₩26,191 | ₩24,346 | ₩25,255 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,854 | ₩28,061 | ₩23,839 | ₩23,919 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,892 | ₩25,522 | ₩23,625 | ₩24,828 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,199 | ₩31,536 | ₩23,785 | ₩24,534 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,001 | ₩31,135 | ₩25,656 | ₩28,596 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,041 | ₩28,863 | ₩24,320 | ₩28,729 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,725 | ₩28,462 | ₩21,701 | ₩23,678 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,224 | ₩26,164 | ₩22,182 | ₩25,603 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,003 | ₩26,003 | ₩21,968 | ₩22,957 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,329 | ₩28,729 | ₩24,721 | ₩25,496 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,277 | ₩37,415 | ₩28,596 | ₩28,863 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,070 | ₩32,604 | ₩30,199 | ₩31,936 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,604 | ₩33,326 | ₩31,268 | ₩32,471 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,665 | ₩32,417 | ₩27,794 | ₩31,936 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,604 | ₩32,872 | ₩29,130 | ₩29,531 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,130 | ₩32,738 | ₩28,997 | ₩31,829 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,130 | ₩30,466 | ₩28,061 | ₩28,997 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,674 | ₩33,674 | ₩28,061 | ₩29,130 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,803 | ₩36,346 | ₩31,803 | ₩35,304 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,079 | ₩36,346 | ₩31,001 | ₩32,337 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩37,949 | ₩37,949 | ₩33,005 | ₩34,609 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,226 | ₩42,760 | ₩37,682 | ₩39,419 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,691 | ₩42,626 | ₩38,858 | ₩41,023 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,433 | ₩48,640 | ₩40,355 | ₩42,894 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,252 | ₩55,187 | ₩45,299 | ₩46,849 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩53,985 | ₩57,726 | ₩53,717 | ₩55,588 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,114 | ₩54,653 | ₩51,045 | ₩54,519 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,778 | ₩53,183 | ₩48,025 | ₩49,976 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,459 | ₩60,399 | ₩50,510 | ₩50,778 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,200 | ₩65,610 | ₩57,191 | ₩57,699 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,550 | ₩68,550 | ₩59,463 | ₩59,597 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,468 | ₩70,287 | ₩61,468 | ₩69,485 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,209 | ₩66,144 | ₩62,002 | ₩63,873 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,011 | ₩76,434 | ₩64,140 | ₩69,084 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩70,821 | ₩73,761 | ₩65,744 | ₩66,091 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,131 | ₩72,158 | ₩59,062 | ₩71,463 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,131 | ₩67,881 | ₩60,131 | ₩64,675 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩62,804 | ₩68,149 | ₩62,136 | ₩65,396 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,153 | ₩80,710 | ₩67,881 | ₩69,351 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,536 | ₩75,899 | ₩62,403 | ₩74,295 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,105 | ₩58,394 | ₩48,105 | ₩58,260 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,709 | ₩49,709 | ₩42,760 | ₩47,570 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,778 | ₩62,804 | ₩49,441 | ₩53,183 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,381 | ₩55,054 | ₩42,760 | ₩52,381 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,691 | ₩48,640 | ₩41,290 | ₩46,501 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,156 | ₩43,829 | ₩38,003 | ₩41,958 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,751 | ₩42,760 | ₩38,751 | ₩40,355 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,424 | ₩41,424 | ₩35,277 | ₩38,698 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,364 | ₩44,631 | ₩38,885 | ₩40,542 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,553 | ₩50,190 | ₩38,751 | ₩46,501 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,217 | ₩40,355 | ₩35,544 | ₩39,526 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,424 | ₩41,691 | ₩35,277 | ₩38,751 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,286 | ₩42,493 | ₩37,148 | ₩39,526 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,079 | ₩41,691 | ₩31,536 | ₩41,156 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩45,967 | ₩45,967 | ₩35,544 | ₩37,201 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,519 | ₩54,519 | ₩47,570 | ₩47,838 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,131 | ₩60,933 | ₩55,588 | ₩56,149 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,494 | ₩73,494 | ₩59,597 | ₩60,666 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩69,752 | ₩76,968 | ₩67,881 | ₩76,166 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,089 | ₩72,158 | ₩66,037 | ₩68,683 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,089 | ₩74,295 | ₩67,213 | ₩71,890 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,614 | ₩73,360 | ₩65,744 | ₩70,821 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩63,873 | ₩70,821 | ₩62,269 | ₩68,416 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,278 | ₩66,519 | ₩60,933 | ₩62,536 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩67,881 | ₩70,554 | ₩64,140 | ₩65,744 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩84,985 | ₩84,985 | ₩74,295 | ₩74,830 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩88,994 | ₩90,063 | ₩86,055 | ₩86,055 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩98,883 | ₩100,486 | ₩88,727 | ₩90,330 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩114,650 | ₩115,586 | ₩94,206 | ₩97,279 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,530 | ₩124,004 | ₩112,780 | ₩115,345 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,064 | ₩125,340 | ₩112,646 | ₩120,637 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩121,599 | ₩123,470 | ₩113,848 | ₩121,332 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,064 | ₩124,806 | ₩115,987 | ₩121,038 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩117,857 | ₩122,133 | ₩111,176 | ₩121,732 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,478 | ₩129,082 | ₩114,650 | ₩120,289 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,073 | ₩125,340 | ₩114,650 | ₩122,935 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,202 | ₩123,202 | ₩117,055 | ₩121,919 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,470 | ₩128,815 | ₩122,935 | ₩123,282 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,004 | ₩130,151 | ₩123,763 | ₩124,538 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩133,892 | ₩135,763 | ₩125,608 | ₩129,643 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩126,970 | ₩132,022 | ₩126,970 | ₩131,995 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,090 | ₩133,090 | ₩122,427 | ₩129,055 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩139,772 | ₩141,375 | ₩132,289 | ₩134,534 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩123,576 | ₩136,832 | ₩123,576 | ₩136,832 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,474 | ₩130,338 | ₩118,392 | ₩121,171 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩114,918 | ₩126,115 | ₩113,581 | ₩123,389 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,167 | ₩115,719 | ₩107,167 | ₩114,650 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,116 | ₩114,650 | ₩101,983 | ₩109,038 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩133,518 | ₩133,518 | ₩115,051 | ₩115,452 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩133,892 | ₩133,892 | ₩127,745 | ₩133,358 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,289 | ₩144,315 | ₩129,883 | ₩138,676 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,202 | ₩135,549 | ₩122,668 | ₩131,754 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,349 | ₩129,349 | ₩120,022 | ₩126,944 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,289 | ₩134,961 | ₩124,806 | ₩128,627 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩122,935 | ₩137,099 | ₩121,438 | ₩134,587 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩118,926 | ₩126,409 | ₩113,314 | ₩126,089 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩117,590 | ₩122,133 | ₩116,521 | ₩118,071 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩110,909 | ₩117,323 | ₩105,564 | ₩114,276 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,461 | ₩120,263 | ₩114,918 | ₩116,280 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩111,684 | ₩119,461 | ₩110,107 | ₩118,365 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩111,710 | ₩114,383 | ₩101,288 | ₩113,581 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,365 | ₩114,918 | ₩100,753 | ₩114,650 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,090 | ₩107,435 | ₩97,813 | ₩106,365 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩120,797 | ₩122,935 | ₩101,448 | ₩102,891 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩120,797 | ₩122,133 | ₩115,452 | ₩116,254 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,400 | ₩126,489 | ₩116,788 | ₩124,672 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩130,953 | ₩135,496 | ₩122,133 | ₩128,013 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩146,988 | ₩155,540 | ₩135,897 | ₩136,485 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩173,713 | ₩173,980 | ₩146,720 | ₩150,996 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩180,394 | ₩190,015 | ₩174,782 | ₩180,394 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩178,523 | ₩187,048 | ₩171,040 | ₩183,601 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩184,670 | ₩184,803 | ₩165,695 | ₩182,799 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,333 | ₩187,877 | ₩172,243 | ₩180,661 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,222 | ₩202,308 | ₩172,376 | ₩197,498 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,222 | ₩201,507 | ₩179,058 | ₩182,264 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩202,843 | ₩221,283 | ₩192,954 | ₩196,696 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩234,646 | ₩234,646 | ₩211,128 | ₩217,782 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,016 | ₩237,291 | ₩207,119 | ₩234,378 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩236,783 | ₩239,055 | ₩222,619 | ₩224,757 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩256,560 | ₩261,077 | ₩237,612 | ₩243,999 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩274,198 | ₩275,268 | ₩253,888 | ₩254,689 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩277,673 | ₩287,561 | ₩261,905 | ₩266,101 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩282,216 | ₩289,966 | ₩265,647 | ₩268,105 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩267,517 | ₩272,328 | ₩261,451 | ₩268,934 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩285,423 | ₩285,423 | ₩247,206 | ₩262,974 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩291,837 | ₩310,812 | ₩286,652 | ₩294,750 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩320,700 | ₩324,041 | ₩277,940 | ₩297,235 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩307,338 | ₩319,203 | ₩297,984 | ₩306,589 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩410,763 | ₩436,686 | ₩315,355 | ₩319,417 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩368,003 | ₩411,538 | ₩361,055 | ₩391,441 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩382,702 | ₩382,702 | ₩357,019 | ₩358,302 | -6.38% | 2.9천 |
|---|