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 | ₩23,782 | ₩24,706 | ₩22,764 | ₩23,260 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,914 | ₩23,809 | ₩21,291 | ₩23,809 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,403 | ₩22,818 | ₩20,876 | ₩21,626 | -3.47% | 8만 |
| 2026.10.06 | ₩22,898 | ₩23,072 | ₩22,081 | ₩22,215 | -2.98% | 11만 |
| 2026.10.05 | ₩20,890 | ₩22,537 | ₩20,796 | ₩22,389 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,693 | ₩21,733 | ₩20,488 | ₩21,093 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,867 | ₩22,497 | ₩20,408 | ₩21,693 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,086 | ₩21,613 | ₩20,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,608 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,115 | ₩20,156 | ₩18,481 | ₩19,979 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,303 | ₩19,725 | ₩17,903 | ₩19,129 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,117 | ₩21,840 | ₩20,247 | ₩20,314 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,229 | ₩22,671 | ₩20,943 | ₩21,224 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,289 | ₩23,702 | ₩22,095 | ₩22,238 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,505 | ₩24,505 | ₩20,816 | ₩22,256 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,371 | ₩24,575 | ₩23,233 | ₩23,394 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,313 | ₩26,313 | ₩24,030 | ₩24,130 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,268 | ₩26,286 | ₩24,652 | ₩25,684 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,045 | ₩26,340 | ₩24,371 | ₩25,068 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,286 | ₩28,871 | ₩26,286 | ₩26,929 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,889 | ₩27,861 | ₩25,376 | ₩27,063 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,831 | ₩25,791 | ₩22,671 | ₩25,657 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,166 | ₩24,211 | ₩22,296 | ₩23,447 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,255 | ₩25,255 | ₩22,671 | ₩23,046 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,782 | ₩26,782 | ₩24,264 | ₩24,532 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,192 | ₩29,741 | ₩27,311 | ₩27,947 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,307 | ₩34,357 | ₩30,424 | ₩30,665 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,124 | ₩35,124 | ₩31,897 | ₩31,913 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,178 | ₩38,699 | ₩34,053 | ₩35,583 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,240 | ₩37,762 | ₩36,088 | ₩36,538 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,919 | ₩46,265 | ₩40,367 | ₩40,384 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,606 | ₩47,169 | ₩38,592 | ₩45,529 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,477 | ₩37,099 | ₩32,928 | ₩36,325 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,735 | ₩38,519 | ₩35,814 | ₩36,865 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩35,948 | ₩37,722 | ₩35,218 | ₩37,356 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,240 | ₩38,007 | ₩34,950 | ₩36,253 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,651 | ₩38,833 | ₩35,847 | ₩36,846 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,301 | ₩36,878 | ₩33,881 | ₩35,628 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,656 | ₩34,736 | ₩31,616 | ₩33,644 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,629 | ₩33,477 | ₩30,370 | ₩31,107 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,856 | ₩34,856 | ₩31,776 | ₩32,241 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,220 | ₩35,646 | ₩27,652 | ₩34,829 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,129 | ₩31,522 | ₩27,692 | ₩28,323 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,040 | ₩33,229 | ₩30,678 | ₩31,269 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,594 | ₩32,874 | ₩26,594 | ₩32,660 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,473 | ₩30,812 | ₩27,719 | ₩27,799 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩28,000 | ₩31,214 | ₩24,103 | ₩29,312 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩39,985 | ₩42,824 | ₩39,156 | ₩41,815 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩32,988 | ₩39,369 | ₩32,988 | ₩39,007 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,511 | ₩36,155 | ₩30,511 | ₩33,048 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,379 | ₩33,477 | ₩28,924 | ₩31,750 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,049 | ₩31,740 | ₩28,268 | ₩30,309 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,883 | ₩34,950 | ₩31,616 | ₩32,781 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,246 | ₩32,392 | ₩27,719 | ₩31,950 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,938 | ₩28,415 | ₩25,429 | ₩28,370 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,818 | ₩24,498 | ₩22,758 | ₩24,342 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,295 | ₩25,309 | ₩21,573 | ₩21,898 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,715 | ₩26,715 | ₩24,023 | ₩25,322 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,129 | ₩31,214 | ₩25,986 | ₩26,460 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,263 | ₩34,187 | ₩30,129 | ₩32,078 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,549 | ₩32,940 | ₩28,549 | ₩31,803 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,607 | ₩32,915 | ₩27,438 | ₩30,277 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,446 | ₩32,566 | ₩29,580 | ₩30,776 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,465 | ₩34,280 | ₩25,295 | ₩31,440 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,259 | ₩31,750 | ₩26,259 | ₩31,310 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,567 | ₩30,169 | ₩24,827 | ₩25,081 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,224 | ₩28,201 | ₩23,581 | ₩28,014 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,741 | ₩27,987 | ₩25,817 | ₩26,634 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,040 | ₩30,879 | ₩27,090 | ₩27,779 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩24,987 | ₩26,940 | ₩22,952 | ₩25,313 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,452 | ₩27,135 | ₩21,452 | ₩25,951 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,287 | ₩22,992 | ₩20,086 | ₩21,881 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,568 | ₩21,425 | ₩18,641 | ₩18,961 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,224 | ₩21,425 | ₩19,986 | ₩21,010 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,698 | ₩20,233 | ₩16,698 | ₩20,086 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,019 | ₩20,019 | ₩16,605 | ₩16,605 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,412 | ₩22,584 | ₩20,033 | ₩20,635 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,894 | ₩23,769 | ₩21,345 | ₩21,640 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,622 | ₩23,983 | ₩20,086 | ₩21,666 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,037 | ₩21,881 | ₩19,942 | ₩21,211 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,680 | ₩23,340 | ₩19,939 | ₩20,742 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,926 | ₩20,475 | ₩19,149 | ₩19,390 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,385 | ₩22,416 | ₩20,488 | ₩20,488 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,519 | ₩21,747 | ₩18,973 | ₩20,515 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,260 | ₩23,360 | ₩21,184 | ₩22,483 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,795 | ₩25,643 | ₩23,327 | ₩23,755 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,246 | ₩26,922 | ₩23,568 | ₩25,255 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,737 | ₩29,209 | ₩26,895 | ₩27,027 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,236 | ₩30,692 | ₩27,371 | ₩28,603 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,370 | ₩33,745 | ₩30,665 | ₩30,799 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,816 | ₩34,883 | ₩30,143 | ₩31,428 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,186 | ₩41,378 | ₩35,151 | ₩35,954 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,663 | ₩47,484 | ₩40,065 | ₩45,408 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,397 | ₩41,123 | ₩32,593 | ₩40,440 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,741 | ₩35,265 | ₩28,951 | ₩34,294 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,299 | ₩31,535 | ₩28,134 | ₩28,723 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,950 | ₩33,584 | ₩30,263 | ₩30,357 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩29,955 | ₩33,737 | ₩29,955 | ₩32,714 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,285 | ₩32,406 | ₩29,246 | ₩29,487 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,352 | ₩32,854 | ₩30,143 | ₩32,392 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,168 | ₩42,583 | ₩34,106 | ₩34,575 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,214 | ₩38,164 | ₩30,290 | ₩38,043 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,817 | ₩36,517 | ₩29,567 | ₩33,691 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,844 | ₩27,398 | ₩23,983 | ₩26,795 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,862 | ₩24,572 | ₩22,684 | ₩23,841 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,233 | ₩26,233 | ₩24,224 | ₩24,612 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,518 | ₩29,661 | ₩25,382 | ₩26,608 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,541 | ₩28,790 | ₩25,564 | ₩28,348 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,795 | ₩30,384 | ₩26,795 | ₩28,322 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,786 | ₩25,443 | ₩23,514 | ₩24,947 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,304 | ₩27,304 | ₩24,103 | ₩25,255 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,568 | ₩28,388 | ₩23,568 | ₩26,541 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,086 | ₩24,639 | ₩22,336 | ₩23,487 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,881 | ₩21,640 | ₩18,560 | ₩21,050 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,059 | ₩20,059 | ₩18,801 | ₩19,202 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,649 | ₩21,131 | ₩19,818 | ₩20,006 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,649 | ₩21,372 | ₩19,604 | ₩20,247 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,220 | ₩20,890 | ₩18,827 | ₩20,649 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,407 | ₩23,568 | ₩18,908 | ₩20,354 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,880 | ₩26,246 | ₩24,398 | ₩25,309 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,907 | ₩28,121 | ₩23,889 | ₩23,970 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,943 | ₩25,576 | ₩23,675 | ₩24,880 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,263 | ₩31,602 | ₩23,836 | ₩24,586 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,067 | ₩31,201 | ₩25,710 | ₩28,656 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,094 | ₩28,924 | ₩24,371 | ₩28,790 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,782 | ₩28,522 | ₩21,747 | ₩23,728 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,273 | ₩26,219 | ₩22,229 | ₩25,657 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,058 | ₩26,058 | ₩22,014 | ₩23,005 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,388 | ₩28,790 | ₩24,773 | ₩25,550 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,352 | ₩37,494 | ₩28,656 | ₩28,924 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,138 | ₩32,674 | ₩30,263 | ₩32,004 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,674 | ₩33,397 | ₩31,334 | ₩32,540 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,728 | ₩32,486 | ₩27,853 | ₩32,004 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,674 | ₩32,941 | ₩29,192 | ₩29,594 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,192 | ₩32,807 | ₩29,058 | ₩31,897 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,192 | ₩30,531 | ₩28,121 | ₩29,058 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,745 | ₩33,745 | ₩28,121 | ₩29,192 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,870 | ₩36,423 | ₩31,870 | ₩35,378 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,155 | ₩36,423 | ₩31,067 | ₩32,406 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,030 | ₩38,030 | ₩33,075 | ₩34,682 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,315 | ₩42,851 | ₩37,762 | ₩39,503 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,779 | ₩42,717 | ₩38,940 | ₩41,110 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,529 | ₩48,743 | ₩40,440 | ₩42,984 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,367 | ₩55,304 | ₩45,395 | ₩46,948 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,099 | ₩57,848 | ₩53,831 | ₩55,706 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,224 | ₩54,768 | ₩51,153 | ₩54,634 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,885 | ₩53,295 | ₩48,127 | ₩50,082 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,580 | ₩60,526 | ₩50,617 | ₩50,885 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,330 | ₩65,749 | ₩57,313 | ₩57,821 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,695 | ₩68,695 | ₩59,589 | ₩59,723 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,598 | ₩70,436 | ₩61,598 | ₩69,632 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,347 | ₩66,284 | ₩62,133 | ₩64,008 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,151 | ₩76,595 | ₩64,276 | ₩69,230 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩70,971 | ₩73,917 | ₩65,883 | ₩66,231 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,259 | ₩72,310 | ₩59,187 | ₩71,614 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,259 | ₩68,025 | ₩60,259 | ₩64,811 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩62,937 | ₩68,293 | ₩62,267 | ₩65,535 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,302 | ₩80,880 | ₩68,025 | ₩69,498 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,669 | ₩76,060 | ₩62,535 | ₩74,453 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,207 | ₩58,518 | ₩48,207 | ₩58,384 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,814 | ₩49,814 | ₩42,851 | ₩47,671 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,885 | ₩62,937 | ₩49,546 | ₩53,295 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,492 | ₩55,170 | ₩42,851 | ₩52,492 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,779 | ₩48,743 | ₩41,378 | ₩46,600 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,244 | ₩43,922 | ₩38,083 | ₩42,047 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,833 | ₩42,851 | ₩38,833 | ₩40,440 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,511 | ₩41,511 | ₩35,352 | ₩38,780 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,457 | ₩44,725 | ₩38,967 | ₩40,628 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,637 | ₩50,296 | ₩38,833 | ₩46,600 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,298 | ₩40,440 | ₩35,620 | ₩39,610 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,511 | ₩41,779 | ₩35,352 | ₩38,833 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,369 | ₩42,583 | ₩37,226 | ₩39,610 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,155 | ₩41,779 | ₩31,602 | ₩41,244 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,064 | ₩46,064 | ₩35,620 | ₩37,280 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,634 | ₩54,634 | ₩47,671 | ₩47,939 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,259 | ₩61,062 | ₩55,706 | ₩56,268 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,649 | ₩73,649 | ₩59,723 | ₩60,794 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩69,900 | ₩77,131 | ₩68,025 | ₩76,328 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,239 | ₩72,310 | ₩66,177 | ₩68,829 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,239 | ₩74,453 | ₩67,356 | ₩72,043 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,757 | ₩73,515 | ₩65,883 | ₩70,971 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,008 | ₩70,971 | ₩62,401 | ₩68,561 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,418 | ₩66,659 | ₩61,062 | ₩62,669 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,025 | ₩70,703 | ₩64,276 | ₩65,883 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,165 | ₩85,165 | ₩74,453 | ₩74,988 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,183 | ₩90,254 | ₩86,237 | ₩86,237 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,092 | ₩100,699 | ₩88,915 | ₩90,522 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩114,893 | ₩115,830 | ₩94,405 | ₩97,485 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,785 | ₩124,267 | ₩113,018 | ₩115,589 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,321 | ₩125,606 | ₩112,884 | ₩120,892 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩121,856 | ₩123,731 | ₩114,090 | ₩121,588 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,321 | ₩125,070 | ₩116,232 | ₩121,294 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,107 | ₩122,392 | ₩111,411 | ₩121,990 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,748 | ₩129,355 | ₩114,893 | ₩120,544 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,338 | ₩125,606 | ₩114,893 | ₩123,195 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,463 | ₩123,463 | ₩117,303 | ₩122,178 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,731 | ₩129,087 | ₩123,195 | ₩123,544 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,267 | ₩130,426 | ₩124,026 | ₩124,802 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,176 | ₩136,051 | ₩125,874 | ₩129,918 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,239 | ₩132,301 | ₩127,239 | ₩132,274 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,372 | ₩133,372 | ₩122,687 | ₩129,328 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,068 | ₩141,675 | ₩132,569 | ₩134,819 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩123,838 | ₩137,122 | ₩123,838 | ₩137,122 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,740 | ₩130,614 | ₩118,642 | ₩121,428 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,161 | ₩126,382 | ₩113,822 | ₩123,651 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,394 | ₩115,964 | ₩107,394 | ₩114,893 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,357 | ₩114,893 | ₩102,199 | ₩109,269 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩133,801 | ₩133,801 | ₩115,295 | ₩115,697 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,176 | ₩134,176 | ₩128,016 | ₩133,640 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,569 | ₩144,621 | ₩130,159 | ₩138,970 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,463 | ₩135,836 | ₩122,928 | ₩132,033 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,623 | ₩129,623 | ₩120,276 | ₩127,213 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,569 | ₩135,247 | ₩125,070 | ₩128,900 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,195 | ₩137,390 | ₩121,696 | ₩134,872 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,178 | ₩126,677 | ₩113,554 | ₩126,356 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩117,839 | ₩122,392 | ₩116,768 | ₩118,321 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,144 | ₩117,571 | ₩105,787 | ₩114,518 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,714 | ₩120,517 | ₩115,161 | ₩116,527 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩111,920 | ₩119,714 | ₩110,340 | ₩118,616 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩111,947 | ₩114,625 | ₩101,502 | ₩113,822 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,591 | ₩115,161 | ₩100,967 | ₩114,893 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,306 | ₩107,662 | ₩98,021 | ₩106,591 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,053 | ₩123,195 | ₩101,663 | ₩103,109 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,053 | ₩122,392 | ₩115,697 | ₩116,500 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,660 | ₩126,757 | ₩117,036 | ₩124,936 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,230 | ₩135,783 | ₩122,392 | ₩128,284 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,299 | ₩155,869 | ₩136,184 | ₩136,774 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,080 | ₩174,348 | ₩147,031 | ₩151,316 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩180,776 | ₩190,417 | ₩175,152 | ₩180,776 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩178,901 | ₩187,444 | ₩171,402 | ₩183,990 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,061 | ₩185,195 | ₩166,046 | ₩183,186 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,722 | ₩188,275 | ₩172,607 | ₩181,044 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,631 | ₩202,737 | ₩172,741 | ₩197,916 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,631 | ₩201,933 | ₩179,437 | ₩182,651 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,272 | ₩221,752 | ₩193,363 | ₩197,113 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,142 | ₩235,142 | ₩211,575 | ₩218,243 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,484 | ₩237,794 | ₩207,557 | ₩234,875 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,285 | ₩239,561 | ₩223,091 | ₩225,233 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,103 | ₩261,629 | ₩238,115 | ₩244,516 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩274,779 | ₩275,850 | ₩254,425 | ₩255,229 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,261 | ₩288,170 | ₩262,460 | ₩266,664 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩282,814 | ₩290,580 | ₩266,209 | ₩268,673 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,084 | ₩272,905 | ₩262,004 | ₩269,503 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,027 | ₩286,027 | ₩247,730 | ₩263,531 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,455 | ₩311,470 | ₩287,259 | ₩295,374 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,379 | ₩324,727 | ₩278,529 | ₩297,865 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩307,988 | ₩319,879 | ₩298,615 | ₩307,239 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩411,633 | ₩437,611 | ₩316,023 | ₩320,094 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩368,783 | ₩412,410 | ₩361,819 | ₩392,270 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩383,513 | ₩383,513 | ₩357,775 | ₩359,061 | -6.38% | 2.9천 |
|---|