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 | ₩23,759 | ₩24,682 | ₩22,742 | ₩23,237 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,893 | ₩23,786 | ₩21,271 | ₩23,786 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,381 | ₩22,796 | ₩20,856 | ₩21,605 | -3.47% | 8만 |
| 2026.10.06 | ₩22,876 | ₩23,050 | ₩22,060 | ₩22,194 | -2.98% | 11만 |
| 2026.10.05 | ₩20,869 | ₩22,515 | ₩20,776 | ₩22,368 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,672 | ₩21,712 | ₩20,468 | ₩21,073 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,846 | ₩22,475 | ₩20,388 | ₩21,672 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,067 | ₩21,592 | ₩20,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,588 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,097 | ₩20,136 | ₩18,463 | ₩19,960 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,284 | ₩19,705 | ₩17,886 | ₩19,110 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,097 | ₩21,819 | ₩20,227 | ₩20,294 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,207 | ₩22,649 | ₩20,923 | ₩21,204 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,267 | ₩23,679 | ₩22,073 | ₩22,217 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,481 | ₩24,481 | ₩20,796 | ₩22,234 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,348 | ₩24,551 | ₩23,210 | ₩23,371 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,287 | ₩26,287 | ₩24,006 | ₩24,107 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,244 | ₩26,261 | ₩24,629 | ₩25,659 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,020 | ₩26,314 | ₩24,348 | ₩25,043 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,261 | ₩28,843 | ₩26,261 | ₩26,903 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,863 | ₩27,834 | ₩25,351 | ₩27,037 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,809 | ₩25,766 | ₩22,649 | ₩25,632 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,144 | ₩24,187 | ₩22,274 | ₩23,425 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,231 | ₩25,231 | ₩22,649 | ₩23,023 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,756 | ₩26,756 | ₩24,241 | ₩24,508 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,164 | ₩29,712 | ₩27,284 | ₩27,919 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,275 | ₩34,323 | ₩30,394 | ₩30,635 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,090 | ₩35,090 | ₩31,866 | ₩31,882 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,143 | ₩38,662 | ₩34,020 | ₩35,549 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,204 | ₩37,725 | ₩36,053 | ₩36,503 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,876 | ₩46,220 | ₩40,327 | ₩40,345 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,568 | ₩47,123 | ₩38,555 | ₩45,485 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,445 | ₩37,063 | ₩32,896 | ₩36,290 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,699 | ₩38,481 | ₩35,779 | ₩36,829 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩35,913 | ₩37,685 | ₩35,184 | ₩37,320 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,204 | ₩37,970 | ₩34,916 | ₩36,218 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,615 | ₩38,796 | ₩35,812 | ₩36,810 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,267 | ₩36,842 | ₩33,849 | ₩35,593 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,625 | ₩34,702 | ₩31,585 | ₩33,612 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,598 | ₩33,445 | ₩30,341 | ₩31,077 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,822 | ₩34,822 | ₩31,746 | ₩32,210 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,192 | ₩35,612 | ₩27,625 | ₩34,796 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,100 | ₩31,491 | ₩27,665 | ₩28,295 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,010 | ₩33,197 | ₩30,649 | ₩31,239 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,568 | ₩32,842 | ₩26,568 | ₩32,628 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,445 | ₩30,782 | ₩27,692 | ₩27,772 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩27,973 | ₩31,184 | ₩24,080 | ₩29,284 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩39,946 | ₩42,782 | ₩39,118 | ₩41,775 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩32,956 | ₩39,331 | ₩32,956 | ₩38,970 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,481 | ₩36,120 | ₩30,481 | ₩33,016 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,351 | ₩33,445 | ₩28,896 | ₩31,719 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,020 | ₩31,709 | ₩28,241 | ₩30,279 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,853 | ₩34,916 | ₩31,585 | ₩32,749 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,217 | ₩32,361 | ₩27,692 | ₩31,919 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,913 | ₩28,388 | ₩25,404 | ₩28,342 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,796 | ₩24,475 | ₩22,736 | ₩24,318 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,271 | ₩25,284 | ₩21,552 | ₩21,877 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,689 | ₩26,689 | ₩24,000 | ₩25,297 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,100 | ₩31,184 | ₩25,961 | ₩26,435 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,234 | ₩34,154 | ₩30,100 | ₩32,047 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,521 | ₩32,908 | ₩28,521 | ₩31,772 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,575 | ₩32,883 | ₩27,411 | ₩30,247 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,414 | ₩32,535 | ₩29,552 | ₩30,746 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,438 | ₩34,247 | ₩25,271 | ₩31,410 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,234 | ₩31,719 | ₩26,234 | ₩31,280 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,538 | ₩30,140 | ₩24,802 | ₩25,057 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,200 | ₩28,174 | ₩23,558 | ₩27,986 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,715 | ₩27,960 | ₩25,792 | ₩26,608 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,013 | ₩30,849 | ₩27,063 | ₩27,752 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩24,963 | ₩26,913 | ₩22,930 | ₩25,288 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,431 | ₩27,109 | ₩21,431 | ₩25,926 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,267 | ₩22,970 | ₩20,067 | ₩21,859 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,548 | ₩21,404 | ₩18,623 | ₩18,943 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,204 | ₩21,404 | ₩19,966 | ₩20,990 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,682 | ₩20,214 | ₩16,682 | ₩20,067 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,000 | ₩20,000 | ₩16,588 | ₩16,588 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,391 | ₩22,562 | ₩20,013 | ₩20,615 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,873 | ₩23,746 | ₩21,324 | ₩21,619 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,602 | ₩23,960 | ₩20,067 | ₩21,645 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,017 | ₩21,859 | ₩19,922 | ₩21,190 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,659 | ₩23,318 | ₩19,920 | ₩20,722 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,906 | ₩20,455 | ₩19,130 | ₩19,371 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,364 | ₩22,394 | ₩20,468 | ₩20,468 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,498 | ₩21,726 | ₩18,955 | ₩20,495 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,237 | ₩23,338 | ₩21,164 | ₩22,461 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,772 | ₩25,618 | ₩23,304 | ₩23,732 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,220 | ₩26,896 | ₩23,545 | ₩25,231 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,709 | ₩29,181 | ₩26,869 | ₩27,000 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,207 | ₩30,662 | ₩27,344 | ₩28,575 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,337 | ₩33,712 | ₩30,635 | ₩30,769 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,782 | ₩34,849 | ₩30,113 | ₩31,398 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,147 | ₩41,337 | ₩35,117 | ₩35,919 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,622 | ₩47,438 | ₩40,026 | ₩45,364 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,364 | ₩41,083 | ₩32,562 | ₩40,401 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,712 | ₩35,230 | ₩28,923 | ₩34,261 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,271 | ₩31,505 | ₩28,107 | ₩28,695 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,919 | ₩33,552 | ₩30,234 | ₩30,327 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩29,926 | ₩33,704 | ₩29,926 | ₩32,682 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,254 | ₩32,374 | ₩29,217 | ₩29,458 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,321 | ₩32,822 | ₩30,113 | ₩32,361 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,130 | ₩42,541 | ₩34,073 | ₩34,541 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,184 | ₩38,127 | ₩30,261 | ₩38,006 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,786 | ₩36,481 | ₩29,538 | ₩33,659 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,819 | ₩27,371 | ₩23,960 | ₩26,769 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,839 | ₩24,548 | ₩22,662 | ₩23,818 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,207 | ₩26,207 | ₩24,200 | ₩24,588 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,491 | ₩29,632 | ₩25,358 | ₩26,582 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,515 | ₩28,762 | ₩25,540 | ₩28,321 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,769 | ₩30,354 | ₩26,769 | ₩28,294 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,762 | ₩25,418 | ₩23,491 | ₩24,923 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,277 | ₩27,277 | ₩24,080 | ₩25,231 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,545 | ₩28,361 | ₩23,545 | ₩26,515 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,063 | ₩24,615 | ₩22,314 | ₩23,465 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,863 | ₩21,619 | ₩18,542 | ₩21,030 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,040 | ₩20,040 | ₩18,782 | ₩19,184 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,629 | ₩21,110 | ₩19,799 | ₩19,986 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,629 | ₩21,351 | ₩19,585 | ₩20,227 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,200 | ₩20,869 | ₩18,809 | ₩20,629 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,384 | ₩23,545 | ₩18,889 | ₩20,334 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,856 | ₩26,220 | ₩24,374 | ₩25,284 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,883 | ₩28,093 | ₩23,866 | ₩23,946 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,920 | ₩25,552 | ₩23,652 | ₩24,856 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,234 | ₩31,572 | ₩23,812 | ₩24,562 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,036 | ₩31,170 | ₩25,685 | ₩28,628 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,070 | ₩28,896 | ₩24,348 | ₩28,762 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,756 | ₩28,495 | ₩21,726 | ₩23,705 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,251 | ₩26,194 | ₩22,207 | ₩25,632 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,033 | ₩26,033 | ₩21,993 | ₩22,983 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,361 | ₩28,762 | ₩24,749 | ₩25,525 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,317 | ₩37,458 | ₩28,628 | ₩28,896 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,107 | ₩32,642 | ₩30,234 | ₩31,973 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,642 | ₩33,364 | ₩31,304 | ₩32,508 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,699 | ₩32,455 | ₩27,826 | ₩31,973 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,642 | ₩32,909 | ₩29,164 | ₩29,565 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,164 | ₩32,776 | ₩29,030 | ₩31,866 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,164 | ₩30,501 | ₩28,093 | ₩29,030 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,712 | ₩33,712 | ₩28,093 | ₩29,164 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,839 | ₩36,388 | ₩31,839 | ₩35,344 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,120 | ₩36,388 | ₩31,036 | ₩32,374 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩37,993 | ₩37,993 | ₩33,043 | ₩34,649 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,274 | ₩42,809 | ₩37,725 | ₩39,465 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,739 | ₩42,675 | ₩38,903 | ₩41,070 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,485 | ₩48,695 | ₩40,401 | ₩42,943 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,314 | ₩55,250 | ₩45,351 | ₩46,903 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,046 | ₩57,792 | ₩53,779 | ₩55,652 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,173 | ₩54,715 | ₩51,103 | ₩54,581 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,836 | ₩53,244 | ₩48,080 | ₩50,033 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,525 | ₩60,468 | ₩50,568 | ₩50,836 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,270 | ₩65,685 | ₩57,257 | ₩57,765 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,628 | ₩68,628 | ₩59,531 | ₩59,665 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,538 | ₩70,367 | ₩61,538 | ₩69,565 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,284 | ₩66,220 | ₩62,073 | ₩63,946 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,086 | ₩76,521 | ₩64,213 | ₩69,163 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩70,902 | ₩73,845 | ₩65,819 | ₩66,167 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,200 | ₩72,240 | ₩59,130 | ₩71,544 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,200 | ₩67,959 | ₩60,200 | ₩64,749 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩62,876 | ₩68,227 | ₩62,207 | ₩65,471 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,233 | ₩80,802 | ₩67,959 | ₩69,431 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,608 | ₩75,986 | ₩62,474 | ₩74,381 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,160 | ₩58,461 | ₩48,160 | ₩58,327 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,765 | ₩49,765 | ₩42,809 | ₩47,625 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,836 | ₩62,876 | ₩49,498 | ₩53,244 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,441 | ₩55,117 | ₩42,809 | ₩52,441 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,739 | ₩48,695 | ₩41,337 | ₩46,555 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,204 | ₩43,879 | ₩38,046 | ₩42,006 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,796 | ₩42,809 | ₩38,796 | ₩40,401 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,471 | ₩41,471 | ₩35,317 | ₩38,742 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,414 | ₩44,682 | ₩38,929 | ₩40,588 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,598 | ₩50,247 | ₩38,796 | ₩46,555 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,261 | ₩40,401 | ₩35,585 | ₩39,572 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,471 | ₩41,739 | ₩35,317 | ₩38,796 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,331 | ₩42,541 | ₩37,190 | ₩39,572 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,120 | ₩41,739 | ₩31,572 | ₩41,204 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,020 | ₩46,020 | ₩35,585 | ₩37,244 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,581 | ₩54,581 | ₩47,625 | ₩47,893 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,200 | ₩61,003 | ₩55,652 | ₩56,214 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,578 | ₩73,578 | ₩59,665 | ₩60,735 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩69,832 | ₩77,056 | ₩67,959 | ₩76,253 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,170 | ₩72,240 | ₩66,113 | ₩68,762 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,170 | ₩74,381 | ₩67,290 | ₩71,973 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,692 | ₩73,444 | ₩65,819 | ₩70,902 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩63,946 | ₩70,902 | ₩62,341 | ₩68,494 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,354 | ₩66,595 | ₩61,003 | ₩62,608 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩67,959 | ₩70,635 | ₩64,213 | ₩65,819 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,083 | ₩85,083 | ₩74,381 | ₩74,916 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,096 | ₩90,166 | ₩86,153 | ₩86,153 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩98,996 | ₩100,601 | ₩88,829 | ₩90,434 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩114,782 | ₩115,718 | ₩94,313 | ₩97,390 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,668 | ₩124,146 | ₩112,909 | ₩115,477 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,203 | ₩125,484 | ₩112,775 | ₩120,775 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩121,738 | ₩123,611 | ₩113,979 | ₩121,470 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,203 | ₩124,949 | ₩116,119 | ₩121,176 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩117,992 | ₩122,273 | ₩111,303 | ₩121,872 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,624 | ₩129,230 | ₩114,782 | ₩120,427 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,216 | ₩125,484 | ₩114,782 | ₩123,076 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,343 | ₩123,343 | ₩117,190 | ₩122,059 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,611 | ₩128,962 | ₩123,076 | ₩123,424 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,146 | ₩130,300 | ₩123,905 | ₩124,681 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,046 | ₩135,918 | ₩125,751 | ₩129,791 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,116 | ₩132,173 | ₩127,116 | ₩132,146 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,243 | ₩133,243 | ₩122,567 | ₩129,203 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩139,932 | ₩141,537 | ₩132,440 | ₩134,688 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩123,718 | ₩136,989 | ₩123,718 | ₩136,989 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,618 | ₩130,487 | ₩118,527 | ₩121,310 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,049 | ₩126,260 | ₩113,711 | ₩123,531 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,290 | ₩115,852 | ₩107,290 | ₩114,782 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,246 | ₩114,782 | ₩102,099 | ₩109,163 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩133,671 | ₩133,671 | ₩115,183 | ₩115,584 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,046 | ₩134,046 | ₩127,892 | ₩133,510 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,440 | ₩144,480 | ₩130,032 | ₩138,835 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,343 | ₩135,704 | ₩122,808 | ₩131,905 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,497 | ₩129,497 | ₩120,159 | ₩127,089 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,440 | ₩135,116 | ₩124,949 | ₩128,775 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,076 | ₩137,256 | ₩121,577 | ₩134,741 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,062 | ₩126,554 | ₩113,444 | ₩126,233 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩117,725 | ₩122,273 | ₩116,654 | ₩118,206 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,036 | ₩117,457 | ₩105,685 | ₩114,407 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,598 | ₩120,400 | ₩115,049 | ₩116,414 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩111,812 | ₩119,598 | ₩110,233 | ₩118,501 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩111,838 | ₩114,514 | ₩101,404 | ₩113,711 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,487 | ₩115,049 | ₩100,869 | ₩114,782 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,206 | ₩107,558 | ₩97,925 | ₩106,487 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩120,935 | ₩123,076 | ₩101,564 | ₩103,009 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩120,935 | ₩122,273 | ₩115,584 | ₩116,387 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,541 | ₩126,634 | ₩116,922 | ₩124,815 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,102 | ₩135,651 | ₩122,273 | ₩128,159 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,156 | ₩155,718 | ₩136,052 | ₩136,641 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩173,911 | ₩174,179 | ₩146,888 | ₩151,169 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩180,600 | ₩190,232 | ₩174,982 | ₩180,600 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩178,727 | ₩187,262 | ₩171,236 | ₩183,811 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩184,881 | ₩185,015 | ₩165,885 | ₩183,008 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,543 | ₩188,092 | ₩172,440 | ₩180,868 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,443 | ₩202,540 | ₩172,574 | ₩197,724 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,443 | ₩201,737 | ₩179,263 | ₩182,473 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,075 | ₩221,536 | ₩193,175 | ₩196,921 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩234,914 | ₩234,914 | ₩211,369 | ₩218,031 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,269 | ₩237,563 | ₩207,356 | ₩234,647 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,055 | ₩239,329 | ₩222,874 | ₩225,015 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩256,854 | ₩261,375 | ₩237,884 | ₩244,279 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩274,512 | ₩275,583 | ₩254,178 | ₩254,981 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩277,991 | ₩287,890 | ₩262,205 | ₩266,406 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩282,539 | ₩290,298 | ₩265,951 | ₩268,412 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩267,824 | ₩272,640 | ₩261,750 | ₩269,242 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩285,750 | ₩285,750 | ₩247,489 | ₩263,275 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,171 | ₩311,168 | ₩286,981 | ₩295,088 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,067 | ₩324,412 | ₩278,258 | ₩297,576 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩307,689 | ₩319,569 | ₩298,325 | ₩306,940 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩411,234 | ₩437,186 | ₩315,716 | ₩319,783 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩368,425 | ₩412,009 | ₩361,468 | ₩391,889 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩383,140 | ₩383,140 | ₩357,428 | ₩358,712 | -6.38% | 2.9천 |
|---|