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 | ₩23,817 | ₩24,743 | ₩22,798 | ₩23,294 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,947 | ₩23,844 | ₩21,323 | ₩23,844 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,436 | ₩22,852 | ₩20,907 | ₩21,658 | -3.47% | 8만 |
| 2026.10.06 | ₩22,932 | ₩23,107 | ₩22,114 | ₩22,248 | -2.98% | 11만 |
| 2026.10.05 | ₩20,921 | ₩22,570 | ₩20,827 | ₩22,423 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,725 | ₩21,766 | ₩20,518 | ₩21,125 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,900 | ₩22,530 | ₩20,438 | ₩21,725 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,116 | ₩21,645 | ₩20,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,639 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,144 | ₩20,186 | ₩18,508 | ₩20,009 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,332 | ₩19,754 | ₩17,930 | ₩19,157 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,149 | ₩21,873 | ₩20,277 | ₩20,344 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,262 | ₩22,704 | ₩20,974 | ₩21,256 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,322 | ₩23,737 | ₩22,128 | ₩22,271 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,542 | ₩24,542 | ₩20,847 | ₩22,289 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,407 | ₩24,611 | ₩23,268 | ₩23,428 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,352 | ₩26,352 | ₩24,066 | ₩24,166 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,306 | ₩26,325 | ₩24,689 | ₩25,722 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,084 | ₩26,379 | ₩24,407 | ₩25,105 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,325 | ₩28,913 | ₩26,325 | ₩26,969 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,929 | ₩27,902 | ₩25,413 | ₩27,103 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,865 | ₩25,829 | ₩22,704 | ₩25,695 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,201 | ₩24,247 | ₩22,329 | ₩23,482 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,293 | ₩25,293 | ₩22,704 | ₩23,080 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,821 | ₩26,821 | ₩24,300 | ₩24,568 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,235 | ₩29,785 | ₩27,351 | ₩27,988 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,355 | ₩34,408 | ₩30,469 | ₩30,711 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,176 | ₩35,176 | ₩31,944 | ₩31,960 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,230 | ₩38,757 | ₩34,103 | ₩35,636 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,295 | ₩37,818 | ₩36,142 | ₩36,592 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,986 | ₩46,334 | ₩40,427 | ₩40,444 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,663 | ₩47,239 | ₩38,650 | ₩45,596 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,527 | ₩37,154 | ₩32,977 | ₩36,379 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,790 | ₩38,576 | ₩35,867 | ₩36,920 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩36,001 | ₩37,778 | ₩35,270 | ₩37,412 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,295 | ₩38,064 | ₩35,002 | ₩36,307 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,705 | ₩38,891 | ₩35,900 | ₩36,901 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,352 | ₩36,933 | ₩33,932 | ₩35,681 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,703 | ₩34,787 | ₩31,663 | ₩33,694 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,676 | ₩33,527 | ₩30,415 | ₩31,153 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,908 | ₩34,908 | ₩31,824 | ₩32,289 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,262 | ₩35,699 | ₩27,693 | ₩34,881 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,174 | ₩31,569 | ₩27,733 | ₩28,365 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,086 | ₩33,279 | ₩30,724 | ₩31,315 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,634 | ₩32,923 | ₩26,634 | ₩32,709 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,517 | ₩30,858 | ₩27,760 | ₩27,841 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩28,042 | ₩31,260 | ₩24,139 | ₩29,356 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩40,044 | ₩42,887 | ₩39,214 | ₩41,878 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩33,037 | ₩39,427 | ₩33,037 | ₩39,065 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,556 | ₩36,209 | ₩30,556 | ₩33,098 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,423 | ₩33,527 | ₩28,967 | ₩31,797 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,094 | ₩31,787 | ₩28,310 | ₩30,354 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,931 | ₩35,002 | ₩31,663 | ₩32,829 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,289 | ₩32,440 | ₩27,760 | ₩31,998 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,977 | ₩28,458 | ₩25,467 | ₩28,412 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,852 | ₩24,535 | ₩22,791 | ₩24,378 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,333 | ₩25,346 | ₩21,605 | ₩21,931 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,754 | ₩26,754 | ₩24,059 | ₩25,360 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,174 | ₩31,260 | ₩26,025 | ₩26,500 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,308 | ₩34,238 | ₩30,174 | ₩32,125 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,592 | ₩32,989 | ₩28,592 | ₩31,850 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,655 | ₩32,964 | ₩27,479 | ₩30,322 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,494 | ₩32,615 | ₩29,624 | ₩30,822 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,505 | ₩34,331 | ₩25,333 | ₩31,487 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,298 | ₩31,797 | ₩26,298 | ₩31,357 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,611 | ₩30,214 | ₩24,863 | ₩25,118 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,260 | ₩28,243 | ₩23,616 | ₩28,055 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,781 | ₩28,028 | ₩25,856 | ₩26,674 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,082 | ₩30,925 | ₩27,130 | ₩27,820 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩25,024 | ₩26,980 | ₩22,986 | ₩25,350 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,484 | ₩27,175 | ₩21,484 | ₩25,990 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,317 | ₩23,026 | ₩20,116 | ₩21,913 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,599 | ₩21,457 | ₩18,669 | ₩18,990 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,256 | ₩21,457 | ₩20,015 | ₩21,041 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,723 | ₩20,264 | ₩16,723 | ₩20,116 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,049 | ₩20,049 | ₩16,629 | ₩16,629 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,444 | ₩22,617 | ₩20,062 | ₩20,666 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,926 | ₩23,804 | ₩21,377 | ₩21,672 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,652 | ₩24,019 | ₩20,116 | ₩21,699 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,068 | ₩21,913 | ₩19,971 | ₩21,243 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,712 | ₩23,375 | ₩19,969 | ₩20,773 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,955 | ₩20,505 | ₩19,177 | ₩19,419 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,417 | ₩22,450 | ₩20,518 | ₩20,518 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,551 | ₩21,779 | ₩19,002 | ₩20,545 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,294 | ₩23,395 | ₩21,216 | ₩22,517 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,831 | ₩25,681 | ₩23,361 | ₩23,791 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,285 | ₩26,962 | ₩23,603 | ₩25,293 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,779 | ₩29,253 | ₩26,935 | ₩27,067 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,281 | ₩30,737 | ₩27,411 | ₩28,645 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,419 | ₩33,795 | ₩30,711 | ₩30,845 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,868 | ₩34,935 | ₩30,187 | ₩31,475 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,246 | ₩41,439 | ₩35,203 | ₩36,008 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,726 | ₩47,554 | ₩40,125 | ₩45,476 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,446 | ₩41,184 | ₩32,642 | ₩40,500 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,785 | ₩35,317 | ₩28,994 | ₩34,345 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,343 | ₩31,582 | ₩28,176 | ₩28,766 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩31,998 | ₩33,634 | ₩30,308 | ₩30,402 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩30,000 | ₩33,787 | ₩30,000 | ₩32,762 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,333 | ₩32,454 | ₩29,289 | ₩29,530 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,400 | ₩32,903 | ₩30,187 | ₩32,440 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,226 | ₩42,646 | ₩34,157 | ₩34,626 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,260 | ₩38,220 | ₩30,335 | ₩38,100 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,864 | ₩36,571 | ₩29,611 | ₩33,741 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,883 | ₩27,438 | ₩24,019 | ₩26,835 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,898 | ₩24,609 | ₩22,718 | ₩23,876 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,272 | ₩26,272 | ₩24,260 | ₩24,649 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,559 | ₩29,705 | ₩25,420 | ₩26,647 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,580 | ₩28,833 | ₩25,602 | ₩28,390 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,835 | ₩30,429 | ₩26,835 | ₩28,364 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,823 | ₩25,480 | ₩23,549 | ₩24,984 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,344 | ₩27,344 | ₩24,139 | ₩25,293 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,603 | ₩28,431 | ₩23,603 | ₩26,580 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,120 | ₩24,676 | ₩22,369 | ₩23,522 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,909 | ₩21,672 | ₩18,587 | ₩21,082 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,089 | ₩20,089 | ₩18,829 | ₩19,231 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,679 | ₩21,162 | ₩19,848 | ₩20,036 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,679 | ₩21,403 | ₩19,633 | ₩20,277 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,250 | ₩20,921 | ₩18,855 | ₩20,679 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,442 | ₩23,603 | ₩18,936 | ₩20,384 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,917 | ₩26,285 | ₩24,434 | ₩25,346 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,944 | ₩28,162 | ₩23,925 | ₩24,005 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,978 | ₩25,614 | ₩23,710 | ₩24,917 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,308 | ₩31,649 | ₩23,871 | ₩24,622 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,113 | ₩31,247 | ₩25,749 | ₩28,699 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,132 | ₩28,967 | ₩24,407 | ₩28,833 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,821 | ₩28,565 | ₩21,779 | ₩23,764 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,308 | ₩26,258 | ₩22,262 | ₩25,695 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,097 | ₩26,097 | ₩22,047 | ₩23,040 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,431 | ₩28,833 | ₩24,810 | ₩25,588 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,404 | ₩37,550 | ₩28,699 | ₩28,967 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,186 | ₩32,722 | ₩30,308 | ₩32,052 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,722 | ₩33,446 | ₩31,381 | ₩32,588 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,772 | ₩32,534 | ₩27,894 | ₩32,052 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,722 | ₩32,990 | ₩29,235 | ₩29,638 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,235 | ₩32,856 | ₩29,101 | ₩31,944 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,235 | ₩30,576 | ₩28,162 | ₩29,101 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,795 | ₩33,795 | ₩28,162 | ₩29,235 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,917 | ₩36,477 | ₩31,917 | ₩35,431 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,209 | ₩36,477 | ₩31,113 | ₩32,454 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,086 | ₩38,086 | ₩33,124 | ₩34,734 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,378 | ₩42,914 | ₩37,818 | ₩39,562 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,841 | ₩42,780 | ₩38,998 | ₩41,171 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,596 | ₩48,815 | ₩40,500 | ₩43,048 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,447 | ₩55,386 | ₩45,462 | ₩47,018 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,179 | ₩57,934 | ₩53,911 | ₩55,789 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,302 | ₩54,850 | ₩51,229 | ₩54,716 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,961 | ₩53,375 | ₩48,198 | ₩50,156 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,666 | ₩60,616 | ₩50,692 | ₩50,961 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,421 | ₩65,847 | ₩57,398 | ₩57,907 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,797 | ₩68,797 | ₩59,678 | ₩59,812 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,689 | ₩70,540 | ₩61,689 | ₩69,736 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,444 | ₩66,383 | ₩62,226 | ₩64,103 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,249 | ₩76,709 | ₩64,371 | ₩69,333 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩71,077 | ₩74,027 | ₩65,981 | ₩66,329 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,348 | ₩72,418 | ₩59,275 | ₩71,720 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,348 | ₩68,126 | ₩60,348 | ₩64,908 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩63,030 | ₩68,395 | ₩62,360 | ₩65,632 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,406 | ₩81,001 | ₩68,126 | ₩69,602 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,762 | ₩76,173 | ₩62,628 | ₩74,563 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,279 | ₩58,605 | ₩48,279 | ₩58,471 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,888 | ₩49,888 | ₩42,914 | ₩47,742 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,961 | ₩63,030 | ₩49,620 | ₩53,375 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,570 | ₩55,252 | ₩42,914 | ₩52,570 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,841 | ₩48,815 | ₩41,439 | ₩46,669 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,305 | ₩43,987 | ₩38,140 | ₩42,110 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,891 | ₩42,914 | ₩38,891 | ₩40,500 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,573 | ₩41,573 | ₩35,404 | ₩38,837 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,524 | ₩44,792 | ₩39,025 | ₩40,688 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,696 | ₩50,371 | ₩38,891 | ₩46,669 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,355 | ₩40,500 | ₩35,672 | ₩39,669 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,573 | ₩41,841 | ₩35,404 | ₩38,891 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,427 | ₩42,646 | ₩37,282 | ₩39,669 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,209 | ₩41,841 | ₩31,649 | ₩41,305 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,133 | ₩46,133 | ₩35,672 | ₩37,335 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,716 | ₩54,716 | ₩47,742 | ₩48,010 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,348 | ₩61,153 | ₩55,789 | ₩56,352 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,759 | ₩73,759 | ₩59,812 | ₩60,885 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩70,004 | ₩77,246 | ₩68,126 | ₩76,441 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,345 | ₩72,418 | ₩66,276 | ₩68,931 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,345 | ₩74,563 | ₩67,456 | ₩72,150 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,858 | ₩73,625 | ₩65,981 | ₩71,077 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,103 | ₩71,077 | ₩62,494 | ₩68,663 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,517 | ₩66,758 | ₩61,153 | ₩62,762 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,126 | ₩70,808 | ₩64,371 | ₩65,981 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,292 | ₩85,292 | ₩74,563 | ₩75,100 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,315 | ₩90,388 | ₩86,365 | ₩86,365 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,239 | ₩100,848 | ₩89,047 | ₩90,656 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩115,064 | ₩116,003 | ₩94,545 | ₩97,630 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,965 | ₩124,451 | ₩113,186 | ₩115,761 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,501 | ₩125,792 | ₩113,052 | ₩121,072 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩122,037 | ₩123,915 | ₩114,259 | ₩121,769 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,501 | ₩125,256 | ₩116,405 | ₩121,474 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,282 | ₩122,574 | ₩111,577 | ₩122,171 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,938 | ₩129,547 | ₩115,064 | ₩120,723 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,524 | ₩125,792 | ₩115,064 | ₩123,378 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,647 | ₩123,647 | ₩117,478 | ₩122,359 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,915 | ₩129,279 | ₩123,378 | ₩123,727 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,451 | ₩130,620 | ₩124,210 | ₩124,988 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,375 | ₩136,253 | ₩126,061 | ₩130,111 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,428 | ₩132,498 | ₩127,428 | ₩132,471 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,571 | ₩133,571 | ₩122,869 | ₩129,521 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,276 | ₩141,885 | ₩132,766 | ₩135,019 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩124,022 | ₩137,326 | ₩124,022 | ₩137,326 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,926 | ₩130,808 | ₩118,819 | ₩121,608 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,332 | ₩126,570 | ₩113,991 | ₩123,834 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,554 | ₩116,137 | ₩107,554 | ₩115,064 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,527 | ₩115,064 | ₩102,350 | ₩109,431 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩134,000 | ₩134,000 | ₩115,466 | ₩115,868 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,375 | ₩134,375 | ₩128,206 | ₩133,839 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,766 | ₩144,836 | ₩130,352 | ₩139,176 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,647 | ₩136,038 | ₩123,110 | ₩132,229 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,816 | ₩129,816 | ₩120,455 | ₩127,402 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,766 | ₩135,448 | ₩125,256 | ₩129,091 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,378 | ₩137,594 | ₩121,876 | ₩135,073 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,355 | ₩126,865 | ₩113,723 | ₩126,543 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩118,014 | ₩122,574 | ₩116,941 | ₩118,497 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,309 | ₩117,746 | ₩105,945 | ₩114,688 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,892 | ₩120,696 | ₩115,332 | ₩116,700 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩112,087 | ₩119,892 | ₩110,504 | ₩118,792 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩112,113 | ₩114,796 | ₩101,653 | ₩113,991 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,749 | ₩115,332 | ₩101,117 | ₩115,064 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,458 | ₩107,822 | ₩98,166 | ₩106,749 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,233 | ₩123,378 | ₩101,814 | ₩103,262 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,233 | ₩122,574 | ₩115,868 | ₩116,673 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,842 | ₩126,946 | ₩117,210 | ₩125,122 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,425 | ₩135,985 | ₩122,574 | ₩128,475 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,518 | ₩156,101 | ₩136,387 | ₩136,977 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,339 | ₩174,607 | ₩147,249 | ₩151,541 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩181,044 | ₩190,700 | ₩175,412 | ₩181,044 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩179,167 | ₩187,723 | ₩171,657 | ₩184,263 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,336 | ₩185,470 | ₩166,293 | ₩183,458 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩183,995 | ₩188,554 | ₩172,864 | ₩181,313 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,919 | ₩203,038 | ₩172,998 | ₩198,210 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,919 | ₩202,233 | ₩179,703 | ₩182,922 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,574 | ₩222,081 | ₩193,650 | ₩197,405 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,492 | ₩235,492 | ₩211,889 | ₩218,568 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,813 | ₩238,147 | ₩207,866 | ₩235,224 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,638 | ₩239,917 | ₩223,422 | ₩225,568 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,485 | ₩262,018 | ₩238,469 | ₩244,879 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩275,188 | ₩276,260 | ₩254,803 | ₩255,608 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,674 | ₩288,598 | ₩262,850 | ₩267,061 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩283,234 | ₩291,012 | ₩266,605 | ₩269,072 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,482 | ₩273,310 | ₩262,394 | ₩269,904 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,453 | ₩286,453 | ₩248,098 | ₩263,923 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,890 | ₩311,933 | ₩287,686 | ₩295,813 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,857 | ₩325,209 | ₩278,943 | ₩298,308 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩308,446 | ₩320,355 | ₩299,059 | ₩307,695 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩412,245 | ₩438,262 | ₩316,493 | ₩320,569 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩369,331 | ₩413,023 | ₩362,357 | ₩392,853 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩384,082 | ₩384,082 | ₩358,307 | ₩359,595 | -6.38% | 2.9천 |
|---|