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 | ₩23,825 | ₩24,751 | ₩22,806 | ₩23,302 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,954 | ₩23,852 | ₩21,330 | ₩23,852 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,444 | ₩22,860 | ₩20,914 | ₩21,666 | -3.47% | 8만 |
| 2026.10.06 | ₩22,940 | ₩23,114 | ₩22,122 | ₩22,256 | -2.98% | 11만 |
| 2026.10.05 | ₩20,928 | ₩22,578 | ₩20,834 | ₩22,430 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,733 | ₩21,773 | ₩20,525 | ₩21,132 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,907 | ₩22,538 | ₩20,445 | ₩21,733 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,123 | ₩21,652 | ₩20,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,646 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,150 | ₩20,193 | ₩18,514 | ₩20,015 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,338 | ₩19,761 | ₩17,936 | ₩19,164 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,156 | ₩21,880 | ₩20,284 | ₩20,351 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,269 | ₩22,712 | ₩20,981 | ₩21,263 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,330 | ₩23,745 | ₩22,135 | ₩22,279 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,550 | ₩24,550 | ₩20,854 | ₩22,296 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,416 | ₩24,620 | ₩23,275 | ₩23,436 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,361 | ₩26,361 | ₩24,074 | ₩24,174 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,314 | ₩26,334 | ₩24,697 | ₩25,730 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,093 | ₩26,388 | ₩24,416 | ₩25,113 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,334 | ₩28,923 | ₩26,334 | ₩26,978 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,938 | ₩27,912 | ₩25,422 | ₩27,112 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,873 | ₩25,838 | ₩22,712 | ₩25,704 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,208 | ₩24,255 | ₩22,336 | ₩23,490 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,301 | ₩25,301 | ₩22,712 | ₩23,088 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,830 | ₩26,830 | ₩24,308 | ₩24,577 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,245 | ₩29,795 | ₩27,360 | ₩27,998 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,366 | ₩34,419 | ₩30,479 | ₩30,721 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,188 | ₩35,188 | ₩31,955 | ₩31,971 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,242 | ₩38,770 | ₩34,115 | ₩35,648 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,308 | ₩37,831 | ₩36,154 | ₩36,605 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩45,001 | ₩46,350 | ₩40,440 | ₩40,458 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,676 | ₩47,255 | ₩38,663 | ₩45,612 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,538 | ₩37,167 | ₩32,988 | ₩36,391 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,802 | ₩38,589 | ₩35,879 | ₩36,932 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩36,013 | ₩37,791 | ₩35,282 | ₩37,424 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,308 | ₩38,076 | ₩35,014 | ₩36,319 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,717 | ₩38,904 | ₩35,912 | ₩36,913 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,363 | ₩36,945 | ₩33,943 | ₩35,692 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,714 | ₩34,799 | ₩31,673 | ₩33,706 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,687 | ₩33,538 | ₩30,426 | ₩31,164 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,920 | ₩34,920 | ₩31,834 | ₩32,300 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,271 | ₩35,711 | ₩27,702 | ₩34,893 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,184 | ₩31,579 | ₩27,743 | ₩28,374 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,096 | ₩33,290 | ₩30,734 | ₩31,326 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,643 | ₩32,934 | ₩26,643 | ₩32,720 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,527 | ₩30,868 | ₩27,769 | ₩27,850 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩28,051 | ₩31,271 | ₩24,147 | ₩29,366 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩40,058 | ₩42,902 | ₩39,227 | ₩41,892 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩33,048 | ₩39,441 | ₩33,048 | ₩39,078 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,567 | ₩36,221 | ₩30,567 | ₩33,109 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,433 | ₩33,538 | ₩28,977 | ₩31,807 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,104 | ₩31,798 | ₩28,319 | ₩30,364 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,942 | ₩35,014 | ₩31,673 | ₩32,840 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,299 | ₩32,451 | ₩27,769 | ₩32,009 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,985 | ₩28,467 | ₩25,475 | ₩28,421 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,860 | ₩24,543 | ₩22,799 | ₩24,386 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,341 | ₩25,355 | ₩21,612 | ₩21,938 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,763 | ₩26,763 | ₩24,067 | ₩25,368 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,184 | ₩31,271 | ₩26,034 | ₩26,508 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,318 | ₩34,249 | ₩30,184 | ₩32,136 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,601 | ₩33,000 | ₩28,601 | ₩31,861 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,666 | ₩32,975 | ₩27,488 | ₩30,332 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,505 | ₩32,626 | ₩29,634 | ₩30,832 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,515 | ₩34,343 | ₩25,341 | ₩31,498 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,307 | ₩31,807 | ₩26,307 | ₩31,367 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,621 | ₩30,224 | ₩24,872 | ₩25,127 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,268 | ₩28,252 | ₩23,624 | ₩28,065 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,790 | ₩28,038 | ₩25,865 | ₩26,683 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,091 | ₩30,935 | ₩27,139 | ₩27,830 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩25,033 | ₩26,989 | ₩22,994 | ₩25,359 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,491 | ₩27,185 | ₩21,491 | ₩25,999 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,324 | ₩23,034 | ₩20,123 | ₩21,920 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,606 | ₩21,464 | ₩18,675 | ₩18,996 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,263 | ₩21,464 | ₩20,022 | ₩21,048 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,729 | ₩20,270 | ₩16,729 | ₩20,123 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,056 | ₩20,056 | ₩16,635 | ₩16,635 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,451 | ₩22,625 | ₩20,069 | ₩20,673 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,934 | ₩23,812 | ₩21,384 | ₩21,679 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,659 | ₩24,027 | ₩20,123 | ₩21,706 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,075 | ₩21,920 | ₩19,978 | ₩21,250 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,719 | ₩23,383 | ₩19,975 | ₩20,780 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,962 | ₩20,512 | ₩19,184 | ₩19,425 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,424 | ₩22,457 | ₩20,525 | ₩20,525 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,558 | ₩21,786 | ₩19,008 | ₩20,552 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,302 | ₩23,403 | ₩21,223 | ₩22,524 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,839 | ₩25,690 | ₩23,369 | ₩23,799 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,294 | ₩26,971 | ₩23,611 | ₩25,301 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,789 | ₩29,263 | ₩26,944 | ₩27,076 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,292 | ₩30,748 | ₩27,421 | ₩28,655 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,431 | ₩33,806 | ₩30,721 | ₩30,855 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,880 | ₩34,947 | ₩30,198 | ₩31,485 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,259 | ₩41,453 | ₩35,215 | ₩36,020 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,741 | ₩47,570 | ₩40,138 | ₩45,491 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,458 | ₩41,198 | ₩32,653 | ₩40,514 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,795 | ₩35,329 | ₩29,004 | ₩34,356 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,352 | ₩31,593 | ₩28,185 | ₩28,776 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩32,009 | ₩33,645 | ₩30,318 | ₩30,412 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩30,010 | ₩33,798 | ₩30,010 | ₩32,773 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,344 | ₩32,465 | ₩29,299 | ₩29,540 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,411 | ₩32,914 | ₩30,198 | ₩32,451 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,239 | ₩42,660 | ₩34,169 | ₩34,638 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,271 | ₩38,233 | ₩30,345 | ₩38,113 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,875 | ₩36,583 | ₩29,621 | ₩33,753 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,891 | ₩27,447 | ₩24,027 | ₩26,844 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,906 | ₩24,617 | ₩22,725 | ₩23,884 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,280 | ₩26,280 | ₩24,268 | ₩24,657 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,568 | ₩29,715 | ₩25,429 | ₩26,656 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,589 | ₩28,843 | ₩25,611 | ₩28,400 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,844 | ₩30,439 | ₩26,844 | ₩28,373 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,832 | ₩25,489 | ₩23,557 | ₩24,993 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,354 | ₩27,354 | ₩24,147 | ₩25,301 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,611 | ₩28,440 | ₩23,611 | ₩26,589 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,128 | ₩24,684 | ₩22,377 | ₩23,530 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,915 | ₩21,679 | ₩18,593 | ₩21,089 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,096 | ₩20,096 | ₩18,835 | ₩19,237 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,686 | ₩21,169 | ₩19,854 | ₩20,042 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,686 | ₩21,411 | ₩19,640 | ₩20,284 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,257 | ₩20,928 | ₩18,862 | ₩20,686 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,450 | ₩23,611 | ₩18,942 | ₩20,391 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,925 | ₩26,294 | ₩24,442 | ₩25,355 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,952 | ₩28,172 | ₩23,933 | ₩24,013 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,986 | ₩25,623 | ₩23,718 | ₩24,925 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,318 | ₩31,660 | ₩23,879 | ₩24,630 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,123 | ₩31,257 | ₩25,757 | ₩28,709 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,140 | ₩28,977 | ₩24,416 | ₩28,843 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,830 | ₩28,574 | ₩21,786 | ₩23,772 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,316 | ₩26,267 | ₩22,269 | ₩25,704 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,106 | ₩26,106 | ₩22,055 | ₩23,047 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,440 | ₩28,843 | ₩24,818 | ₩25,596 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,416 | ₩37,563 | ₩28,709 | ₩28,977 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,196 | ₩32,733 | ₩30,318 | ₩32,062 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,733 | ₩33,458 | ₩31,392 | ₩32,599 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,782 | ₩32,545 | ₩27,904 | ₩32,062 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,733 | ₩33,001 | ₩29,245 | ₩29,648 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,245 | ₩32,867 | ₩29,111 | ₩31,955 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,245 | ₩30,587 | ₩28,172 | ₩29,111 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,806 | ₩33,806 | ₩28,172 | ₩29,245 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,928 | ₩36,489 | ₩31,928 | ₩35,443 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,221 | ₩36,489 | ₩31,123 | ₩32,465 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,099 | ₩38,099 | ₩33,136 | ₩34,745 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,392 | ₩42,929 | ₩37,831 | ₩39,575 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,855 | ₩42,794 | ₩39,011 | ₩41,185 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,612 | ₩48,831 | ₩40,514 | ₩43,063 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,466 | ₩55,405 | ₩45,478 | ₩47,034 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,197 | ₩57,954 | ₩53,929 | ₩55,807 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,319 | ₩54,868 | ₩51,246 | ₩54,734 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,978 | ₩53,392 | ₩48,214 | ₩50,173 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,685 | ₩60,637 | ₩50,709 | ₩50,978 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,442 | ₩65,869 | ₩57,417 | ₩57,927 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,820 | ₩68,820 | ₩59,698 | ₩59,832 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,710 | ₩70,564 | ₩61,710 | ₩69,759 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,466 | ₩66,405 | ₩62,247 | ₩64,125 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,271 | ₩76,735 | ₩64,393 | ₩69,357 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩71,101 | ₩74,052 | ₩66,003 | ₩66,352 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,368 | ₩72,442 | ₩59,295 | ₩71,744 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,368 | ₩68,149 | ₩60,368 | ₩64,930 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩63,051 | ₩68,418 | ₩62,381 | ₩65,654 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,430 | ₩81,028 | ₩68,149 | ₩69,625 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,783 | ₩76,198 | ₩62,649 | ₩74,589 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,295 | ₩58,624 | ₩48,295 | ₩58,490 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,905 | ₩49,905 | ₩42,929 | ₩47,758 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,978 | ₩63,051 | ₩49,636 | ₩53,392 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,588 | ₩55,271 | ₩42,929 | ₩52,588 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,855 | ₩48,831 | ₩41,453 | ₩46,685 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,319 | ₩44,002 | ₩38,153 | ₩42,124 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,904 | ₩42,929 | ₩38,904 | ₩40,514 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,587 | ₩41,587 | ₩35,416 | ₩38,850 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,538 | ₩44,807 | ₩39,038 | ₩40,702 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,709 | ₩50,387 | ₩38,904 | ₩46,685 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,367 | ₩40,514 | ₩35,684 | ₩39,682 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,587 | ₩41,855 | ₩35,416 | ₩38,904 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,441 | ₩42,660 | ₩37,294 | ₩39,682 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,221 | ₩41,855 | ₩31,660 | ₩41,319 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,148 | ₩46,148 | ₩35,684 | ₩37,348 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,734 | ₩54,734 | ₩47,758 | ₩48,026 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,368 | ₩61,173 | ₩55,807 | ₩56,371 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,784 | ₩73,784 | ₩59,832 | ₩60,905 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩70,027 | ₩77,272 | ₩68,149 | ₩76,467 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,369 | ₩72,442 | ₩66,298 | ₩68,954 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,369 | ₩74,589 | ₩67,478 | ₩72,174 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,881 | ₩73,649 | ₩66,003 | ₩71,101 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,125 | ₩71,101 | ₩62,515 | ₩68,686 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,539 | ₩66,781 | ₩61,173 | ₩62,783 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,149 | ₩70,832 | ₩64,393 | ₩66,003 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,321 | ₩85,321 | ₩74,589 | ₩75,125 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,345 | ₩90,418 | ₩86,394 | ₩86,394 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,272 | ₩100,882 | ₩89,077 | ₩90,687 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩115,102 | ₩116,041 | ₩94,577 | ₩97,663 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩121,005 | ₩124,493 | ₩113,224 | ₩115,800 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,542 | ₩125,835 | ₩113,090 | ₩121,112 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩122,078 | ₩123,956 | ₩114,297 | ₩121,810 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,542 | ₩125,298 | ₩116,444 | ₩121,515 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,322 | ₩122,615 | ₩111,614 | ₩122,212 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,981 | ₩129,591 | ₩115,102 | ₩120,764 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,566 | ₩125,835 | ₩115,102 | ₩123,420 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,688 | ₩123,688 | ₩117,517 | ₩122,400 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,956 | ₩129,323 | ₩123,420 | ₩123,769 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,493 | ₩130,664 | ₩124,252 | ₩125,030 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,420 | ₩136,298 | ₩126,103 | ₩130,154 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,471 | ₩132,542 | ₩127,471 | ₩132,515 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,615 | ₩133,615 | ₩122,910 | ₩129,564 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,323 | ₩141,933 | ₩132,810 | ₩135,064 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩124,064 | ₩137,372 | ₩124,064 | ₩137,372 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,969 | ₩130,852 | ₩118,859 | ₩121,649 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,371 | ₩126,613 | ₩114,029 | ₩123,876 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,590 | ₩116,176 | ₩107,590 | ₩115,102 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,566 | ₩115,102 | ₩102,385 | ₩109,468 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩134,045 | ₩134,045 | ₩115,505 | ₩115,907 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,420 | ₩134,420 | ₩128,249 | ₩133,884 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,810 | ₩144,884 | ₩130,396 | ₩139,223 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,688 | ₩136,084 | ₩123,152 | ₩132,274 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,859 | ₩129,859 | ₩120,495 | ₩127,444 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,810 | ₩135,494 | ₩125,298 | ₩129,135 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,420 | ₩137,640 | ₩121,917 | ₩135,118 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,395 | ₩126,908 | ₩113,761 | ₩126,586 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩118,054 | ₩122,615 | ₩116,981 | ₩118,537 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,346 | ₩117,785 | ₩105,980 | ₩114,727 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,932 | ₩120,737 | ₩115,371 | ₩116,739 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩112,124 | ₩119,932 | ₩110,541 | ₩118,832 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩112,151 | ₩114,834 | ₩101,687 | ₩114,029 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,785 | ₩115,371 | ₩101,151 | ₩115,102 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,492 | ₩107,858 | ₩98,199 | ₩106,785 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,273 | ₩123,420 | ₩101,848 | ₩103,297 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,273 | ₩122,615 | ₩115,907 | ₩116,712 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,883 | ₩126,988 | ₩117,249 | ₩125,164 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,469 | ₩136,030 | ₩122,615 | ₩128,518 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,567 | ₩156,153 | ₩136,433 | ₩137,023 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,398 | ₩174,666 | ₩147,299 | ₩151,592 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩181,105 | ₩190,764 | ₩175,471 | ₩181,105 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩179,227 | ₩187,786 | ₩171,715 | ₩184,325 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,398 | ₩185,532 | ₩166,348 | ₩183,520 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩184,057 | ₩188,618 | ₩172,922 | ₩181,373 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,984 | ₩203,106 | ₩173,056 | ₩198,277 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,984 | ₩202,301 | ₩179,764 | ₩182,983 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,643 | ₩222,156 | ₩193,715 | ₩197,472 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,571 | ₩235,571 | ₩211,960 | ₩218,641 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,887 | ₩238,227 | ₩207,936 | ₩235,303 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,717 | ₩239,998 | ₩223,497 | ₩225,644 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,572 | ₩262,106 | ₩238,549 | ₩244,962 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩275,280 | ₩276,353 | ₩254,889 | ₩255,694 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,768 | ₩288,695 | ₩262,938 | ₩267,150 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩283,329 | ₩291,110 | ₩266,694 | ₩269,163 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,572 | ₩273,402 | ₩262,482 | ₩269,994 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,549 | ₩286,549 | ₩248,181 | ₩264,011 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,988 | ₩312,038 | ₩287,783 | ₩295,912 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,965 | ₩325,319 | ₩279,036 | ₩298,408 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩308,550 | ₩320,462 | ₩299,159 | ₩307,798 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩412,383 | ₩438,409 | ₩316,599 | ₩320,677 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩369,455 | ₩413,161 | ₩362,479 | ₩392,985 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩384,211 | ₩384,211 | ₩358,427 | ₩359,715 | -6.38% | 2.9천 |
|---|