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 | ₩23,819 | ₩24,744 | ₩22,799 | ₩23,296 | -2.20% | 8.5만 |
| 2026.10.08 | ₩21,948 | ₩23,845 | ₩21,324 | ₩23,845 | +8.65% | 19.6만 |
| 2026.10.07 | ₩22,437 | ₩22,853 | ₩20,908 | ₩21,659 | -3.47% | 8만 |
| 2026.10.06 | ₩22,933 | ₩23,108 | ₩22,115 | ₩22,250 | -2.98% | 11만 |
| 2026.10.05 | ₩20,922 | ₩22,571 | ₩20,828 | ₩22,424 | +7.18% | 6.6만 |
| 2026.10.02 | ₩21,726 | ₩21,767 | ₩20,519 | ₩21,126 | -2.77% | 3.9만 |
| 2026.10.01 | ₩21,901 | ₩22,531 | ₩20,439 | ₩21,726 | -0.80% | 10.6만 |
| 2026.09.30 | ₩20,117 | ₩21,646 | ₩20,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,640 |
| +2.60% |
| 11.1만 |
| 2026.09.29 | ₩19,145 | ₩20,187 | ₩18,509 | ₩20,010 | +4.52% | 7.9만 |
|---|
| 2026.09.28 | ₩19,333 | ₩19,755 | ₩17,931 | ₩19,158 | -0.90% | 14.5만 |
|---|
| 2026.09.25 | ₩21,150 | ₩21,874 | ₩20,278 | ₩20,345 | -3.80% | 14.6만 |
|---|
| 2026.09.24 | ₩22,263 | ₩22,706 | ₩20,975 | ₩21,257 | -4.52% | 15.6만 |
|---|
| 2026.09.23 | ₩22,323 | ₩23,738 | ₩22,129 | ₩22,272 | -0.23% | 17.7만 |
|---|
| 2026.09.22 | ₩24,543 | ₩24,543 | ₩20,848 | ₩22,290 | -9.18% | 58.8만 |
|---|
| 2026.09.21 | ₩24,409 | ₩24,613 | ₩23,269 | ₩23,430 | -4.01% | 16.5만 |
|---|
| 2026.09.18 | ₩26,353 | ₩26,353 | ₩24,067 | ₩24,167 | -8.30% | 14만 |
|---|
| 2026.09.17 | ₩25,307 | ₩26,327 | ₩24,690 | ₩25,723 | +1.64% | 11.1만 |
|---|
| 2026.09.16 | ₩26,085 | ₩26,380 | ₩24,409 | ₩25,106 | -3.75% | 10.6만 |
|---|
| 2026.09.15 | ₩26,327 | ₩28,915 | ₩26,327 | ₩26,970 | +2.45% | 8.6만 |
|---|
| 2026.09.14 | ₩26,930 | ₩27,904 | ₩25,415 | ₩27,104 | +0.65% | 21.1만 |
|---|
| 2026.09.11 | ₩22,866 | ₩25,830 | ₩22,706 | ₩25,696 | +12.38% | 11만 |
|---|
| 2026.09.10 | ₩23,202 | ₩24,248 | ₩22,330 | ₩23,483 | +1.21% | 15만 |
|---|
| 2026.09.09 | ₩25,294 | ₩25,294 | ₩22,706 | ₩23,081 | -8.75% | 22.6만 |
|---|
| 2026.09.08 | ₩26,823 | ₩26,823 | ₩24,301 | ₩24,570 | -8.40% | 18.7만 |
|---|
| 2026.09.04 | ₩29,237 | ₩29,787 | ₩27,353 | ₩27,990 | -4.27% | 11.4만 |
|---|
| 2026.09.03 | ₩32,356 | ₩34,410 | ₩30,471 | ₩30,712 | -5.08% | 10.8만 |
|---|
| 2026.09.02 | ₩35,178 | ₩35,178 | ₩31,946 | ₩31,962 | -9.14% | 5.5만 |
|---|
| 2026.09.01 | ₩35,232 | ₩38,759 | ₩34,105 | ₩35,638 | +1.15% | 6.8만 |
|---|
| 2026.08.31 | ₩37,297 | ₩37,820 | ₩36,144 | ₩36,594 | -1.88% | 5.8만 |
|---|
| 2026.08.28 | ₩44,989 | ₩46,336 | ₩40,429 | ₩40,446 | -10.10% | 3.8만 |
|---|
| 2026.08.27 | ₩38,665 | ₩47,242 | ₩38,652 | ₩45,599 | +17.93% | 15만 |
|---|
| 2026.08.26 | ₩33,529 | ₩37,156 | ₩32,979 | ₩36,381 | +8.51% | 4.5만 |
|---|
| 2026.08.25 | ₩36,791 | ₩38,578 | ₩35,869 | ₩36,922 | +0.35% | 2.9만 |
|---|
| 2026.08.24 | ₩36,003 | ₩37,780 | ₩35,272 | ₩37,414 | +3.92% | 3.8만 |
|---|
| 2026.08.21 | ₩37,297 | ₩38,066 | ₩35,004 | ₩36,309 | -2.65% | 6.6만 |
|---|
| 2026.08.20 | ₩36,707 | ₩38,893 | ₩35,902 | ₩36,903 | +0.53% | 11.1만 |
|---|
| 2026.08.19 | ₩34,353 | ₩36,935 | ₩33,934 | ₩35,682 | +3.87% | 8만 |
|---|
| 2026.08.18 | ₩31,705 | ₩34,789 | ₩31,664 | ₩33,696 | +6.28% | 18만 |
|---|
| 2026.08.17 | ₩31,678 | ₩33,529 | ₩30,417 | ₩31,155 | -1.65% | 13.1만 |
|---|
| 2026.08.14 | ₩34,910 | ₩34,910 | ₩31,825 | ₩32,291 | -7.50% | 19.2만 |
|---|
| 2026.08.13 | ₩28,263 | ₩35,701 | ₩27,695 | ₩34,883 | +23.42% | 16.7만 |
|---|
| 2026.08.12 | ₩30,176 | ₩31,570 | ₩27,735 | ₩28,366 | -6.00% | 17.7만 |
|---|
| 2026.08.11 | ₩31,088 | ₩33,280 | ₩30,726 | ₩31,317 | +0.74% | 6.3만 |
|---|
| 2026.08.10 | ₩26,635 | ₩32,925 | ₩26,635 | ₩32,710 | +22.81% | 26.3만 |
|---|
| 2026.08.07 | ₩29,518 | ₩30,860 | ₩27,762 | ₩27,842 | -5.68% | 22.3만 |
|---|
| 2026.08.06 | ₩28,043 | ₩31,262 | ₩24,141 | ₩29,358 | +4.69% | 40.1만 |
|---|
| 2026.08.05 | ₩40,046 | ₩42,890 | ₩39,216 | ₩41,880 | +4.58% | 39만 |
|---|
| 2026.08.04 | ₩33,039 | ₩39,430 | ₩33,039 | ₩39,067 | +18.25% | 22.1만 |
|---|
| 2026.08.03 | ₩30,558 | ₩36,211 | ₩30,558 | ₩33,099 | +8.32% | 23.7만 |
|---|
| 2026.07.31 | ₩29,425 | ₩33,529 | ₩28,969 | ₩31,798 | +8.07% | 13만 |
|---|
| 2026.07.30 | ₩30,095 | ₩31,789 | ₩28,311 | ₩30,355 | +0.86% | 10.6만 |
|---|
| 2026.07.29 | ₩31,933 | ₩35,004 | ₩31,664 | ₩32,831 | +2.81% | 14.4만 |
|---|
| 2026.07.28 | ₩29,290 | ₩32,442 | ₩27,762 | ₩32,000 | +9.25% | 13.8만 |
|---|
| 2026.07.27 | ₩25,978 | ₩28,459 | ₩25,468 | ₩28,413 | +9.38% | 10.6만 |
|---|
| 2026.07.24 | ₩22,853 | ₩24,536 | ₩22,793 | ₩24,379 | +6.68% | 11.8만 |
|---|
| 2026.07.23 | ₩25,334 | ₩25,348 | ₩21,606 | ₩21,932 | -13.43% | 11.5만 |
|---|
| 2026.07.22 | ₩26,756 | ₩26,756 | ₩24,060 | ₩25,361 | -5.21% | 13.6만 |
|---|
| 2026.07.21 | ₩30,176 | ₩31,262 | ₩26,026 | ₩26,501 | -12.18% | 27.7만 |
|---|
| 2026.07.20 | ₩30,310 | ₩34,239 | ₩30,176 | ₩32,127 | +6.00% | 15.6만 |
|---|
| 2026.07.17 | ₩28,593 | ₩32,991 | ₩28,593 | ₩31,852 | +11.40% | 15.7만 |
|---|
| 2026.07.16 | ₩32,657 | ₩32,965 | ₩27,480 | ₩30,323 | -7.15% | 15.6만 |
|---|
| 2026.07.15 | ₩32,496 | ₩32,617 | ₩29,626 | ₩30,823 | -5.15% | 11.2만 |
|---|
| 2026.07.14 | ₩27,507 | ₩34,333 | ₩25,334 | ₩31,489 | +14.48% | 33.3만 |
|---|
| 2026.07.13 | ₩26,300 | ₩31,798 | ₩26,300 | ₩31,359 | +19.24% | 30.9만 |
|---|
| 2026.07.10 | ₩29,612 | ₩30,216 | ₩24,865 | ₩25,120 | -15.17% | 10.4만 |
|---|
| 2026.07.09 | ₩24,261 | ₩28,244 | ₩23,617 | ₩28,057 | +15.64% | 15.5만 |
|---|
| 2026.07.08 | ₩26,783 | ₩28,030 | ₩25,857 | ₩26,675 | -0.40% | 13.2만 |
|---|
| 2026.07.07 | ₩28,083 | ₩30,927 | ₩27,131 | ₩27,822 | -0.93% | 31.9만 |
|---|
| 2026.07.06 | ₩25,026 | ₩26,981 | ₩22,987 | ₩25,352 | +1.30% | 15.5만 |
|---|
| 2026.07.02 | ₩21,485 | ₩27,177 | ₩21,485 | ₩25,991 | +20.97% | 40.3만 |
|---|
| 2026.07.01 | ₩20,318 | ₩23,027 | ₩20,117 | ₩21,914 | +7.85% | 26.9만 |
|---|
| 2026.06.30 | ₩20,600 | ₩21,458 | ₩18,670 | ₩18,991 | -7.81% | 16.4만 |
|---|
| 2026.06.29 | ₩21,257 | ₩21,458 | ₩20,017 | ₩21,042 | -1.01% | 18.9만 |
|---|
| 2026.06.26 | ₩16,724 | ₩20,265 | ₩16,724 | ₩20,117 | +20.29% | 31.6만 |
|---|
| 2026.06.25 | ₩20,050 | ₩20,050 | ₩16,630 | ₩16,630 | -17.06% | 23.1만 |
|---|
| 2026.06.24 | ₩21,445 | ₩22,618 | ₩20,063 | ₩20,667 | -3.63% | 13만 |
|---|
| 2026.06.23 | ₩21,928 | ₩23,805 | ₩21,378 | ₩21,673 | -1.16% | 18.4만 |
|---|
| 2026.06.22 | ₩20,654 | ₩24,020 | ₩20,117 | ₩21,700 | +5.06% | 18.1만 |
|---|
| 2026.06.18 | ₩21,069 | ₩21,914 | ₩19,972 | ₩21,244 | +0.83% | 21.6만 |
|---|
| 2026.06.17 | ₩21,713 | ₩23,376 | ₩19,970 | ₩20,774 | -4.32% | 34.7만 |
|---|
| 2026.06.16 | ₩19,956 | ₩20,506 | ₩19,178 | ₩19,420 | -2.69% | 11.3만 |
|---|
| 2026.06.15 | ₩21,418 | ₩22,451 | ₩20,519 | ₩20,519 | -4.20% | 18.9만 |
|---|
| 2026.06.12 | ₩21,552 | ₩21,780 | ₩19,003 | ₩20,546 | -4.67% | 23.8만 |
|---|
| 2026.06.11 | ₩23,296 | ₩23,396 | ₩21,217 | ₩22,518 | -3.34% | 17.2만 |
|---|
| 2026.06.10 | ₩23,832 | ₩25,683 | ₩23,363 | ₩23,792 | -0.17% | 8.5만 |
|---|
| 2026.06.09 | ₩26,286 | ₩26,964 | ₩23,604 | ₩25,294 | -3.78% | 19.3만 |
|---|
| 2026.06.08 | ₩28,781 | ₩29,254 | ₩26,937 | ₩27,068 | -5.95% | 15.2만 |
|---|
| 2026.06.05 | ₩30,283 | ₩30,739 | ₩27,413 | ₩28,647 | -5.40% | 26.3만 |
|---|
| 2026.06.04 | ₩33,421 | ₩33,797 | ₩30,712 | ₩30,846 | -7.70% | 26.7만 |
|---|
| 2026.06.03 | ₩34,870 | ₩34,937 | ₩30,189 | ₩31,477 | -9.73% | 32.4만 |
|---|
| 2026.06.02 | ₩40,248 | ₩41,441 | ₩35,205 | ₩36,010 | -10.53% | 52.1만 |
|---|
| 2026.06.01 | ₩42,729 | ₩47,557 | ₩40,127 | ₩45,478 | +6.43% | 56.2만 |
|---|
| 2026.05.29 | ₩33,448 | ₩41,186 | ₩32,643 | ₩40,502 | +21.09% | 53만 |
|---|
| 2026.05.28 | ₩29,787 | ₩35,319 | ₩28,995 | ₩34,347 | +15.31% | 27.4만 |
|---|
| 2026.05.27 | ₩29,344 | ₩31,584 | ₩28,177 | ₩28,767 | -1.97% | 32만 |
|---|
| 2026.05.26 | ₩32,000 | ₩33,636 | ₩30,310 | ₩30,404 | -4.99% | 17만 |
|---|
| 2026.05.22 | ₩30,001 | ₩33,789 | ₩30,001 | ₩32,764 | +9.21% | 25만 |
|---|
| 2026.05.21 | ₩32,335 | ₩32,456 | ₩29,290 | ₩29,532 | -8.67% | 24.8만 |
|---|
| 2026.05.20 | ₩32,402 | ₩32,905 | ₩30,189 | ₩32,442 | +0.12% | 16.2만 |
|---|
| 2026.05.19 | ₩39,228 | ₩42,648 | ₩34,159 | ₩34,628 | -11.73% | 41.9만 |
|---|
| 2026.05.18 | ₩31,262 | ₩38,222 | ₩30,337 | ₩38,102 | +21.88% | 69.3만 |
|---|
| 2026.05.15 | ₩31,865 | ₩36,573 | ₩29,612 | ₩33,743 | +5.89% | 123.4만 |
|---|
| 2026.05.14 | ₩25,884 | ₩27,440 | ₩24,020 | ₩26,836 | +3.68% | 71.2만 |
|---|
| 2026.05.13 | ₩23,899 | ₩24,610 | ₩22,719 | ₩23,878 | -0.09% | 12.2만 |
|---|
| 2026.05.12 | ₩26,273 | ₩26,273 | ₩24,261 | ₩24,650 | -6.18% | 10만 |
|---|
| 2026.05.11 | ₩27,560 | ₩29,706 | ₩25,421 | ₩26,648 | -3.31% | 17.6만 |
|---|
| 2026.05.08 | ₩26,581 | ₩28,835 | ₩25,604 | ₩28,392 | +6.81% | 25.5만 |
|---|
| 2026.05.07 | ₩26,836 | ₩30,430 | ₩26,836 | ₩28,365 | +5.70% | 43.5만 |
|---|
| 2026.05.06 | ₩24,825 | ₩25,482 | ₩23,550 | ₩24,985 | +0.65% | 9.1만 |
|---|
| 2026.05.05 | ₩27,346 | ₩27,346 | ₩24,141 | ₩25,294 | -7.50% | 8.1만 |
|---|
| 2026.05.04 | ₩23,604 | ₩28,432 | ₩23,604 | ₩26,581 | +12.61% | 36.7만 |
|---|
| 2026.05.01 | ₩23,121 | ₩24,677 | ₩22,370 | ₩23,524 | +1.74% | 21.2만 |
|---|
| 2026.04.30 | ₩18,910 | ₩21,673 | ₩18,588 | ₩21,083 | +11.49% | 20.2만 |
|---|
| 2026.04.29 | ₩20,090 | ₩20,090 | ₩18,830 | ₩19,232 | -4.27% | 9.3만 |
|---|
| 2026.04.28 | ₩20,680 | ₩21,163 | ₩19,849 | ₩20,037 | -3.11% | 9.1만 |
|---|
| 2026.04.27 | ₩20,680 | ₩21,405 | ₩19,634 | ₩20,278 | -1.95% | 14만 |
|---|
| 2026.04.24 | ₩20,251 | ₩20,922 | ₩18,856 | ₩20,680 | +2.12% | 24.9만 |
|---|
| 2026.04.23 | ₩23,443 | ₩23,604 | ₩18,937 | ₩20,385 | -13.04% | 56.2만 |
|---|
| 2026.04.22 | ₩24,918 | ₩26,286 | ₩24,436 | ₩25,348 | +1.72% | 20.2만 |
|---|
| 2026.04.21 | ₩24,945 | ₩28,164 | ₩23,926 | ₩24,006 | -3.76% | 38.2만 |
|---|
| 2026.04.20 | ₩23,980 | ₩25,616 | ₩23,711 | ₩24,918 | +3.91% | 20.6만 |
|---|
| 2026.04.17 | ₩30,310 | ₩31,651 | ₩23,872 | ₩24,623 | -18.76% | 39만 |
|---|
| 2026.04.16 | ₩31,114 | ₩31,249 | ₩25,750 | ₩28,700 | -7.76% | 24.5만 |
|---|
| 2026.04.15 | ₩25,133 | ₩28,969 | ₩24,409 | ₩28,835 | +14.73% | 23.5만 |
|---|
| 2026.04.14 | ₩26,823 | ₩28,566 | ₩21,780 | ₩23,765 | -11.40% | 43.4만 |
|---|
| 2026.04.13 | ₩23,309 | ₩26,260 | ₩22,263 | ₩25,696 | +10.24% | 18.8만 |
|---|
| 2026.04.10 | ₩26,099 | ₩26,099 | ₩22,048 | ₩23,041 | -11.72% | 23만 |
|---|
| 2026.04.09 | ₩28,432 | ₩28,835 | ₩24,811 | ₩25,589 | -10.00% | 39.5만 |
|---|
| 2026.04.08 | ₩35,406 | ₩37,552 | ₩28,700 | ₩28,969 | -18.18% | 19.8만 |
|---|
| 2026.04.07 | ₩32,187 | ₩32,724 | ₩30,310 | ₩32,053 | -0.42% | 8.2만 |
|---|
| 2026.04.06 | ₩32,724 | ₩33,448 | ₩31,383 | ₩32,590 | -0.41% | 6.8만 |
|---|
| 2026.04.02 | ₩29,773 | ₩32,536 | ₩27,896 | ₩32,053 | +7.66% | 11.4만 |
|---|
| 2026.04.01 | ₩32,724 | ₩32,992 | ₩29,237 | ₩29,639 | -9.43% | 13.3만 |
|---|
| 2026.03.31 | ₩29,237 | ₩32,858 | ₩29,103 | ₩31,946 | +9.27% | 16.5만 |
|---|
| 2026.03.30 | ₩29,237 | ₩30,578 | ₩28,164 | ₩29,103 | -0.46% | 8.4만 |
|---|
| 2026.03.27 | ₩33,797 | ₩33,797 | ₩28,164 | ₩29,237 | -13.49% | 30.8만 |
|---|
| 2026.03.26 | ₩31,919 | ₩36,479 | ₩31,919 | ₩35,433 | +11.01% | 26.8만 |
|---|
| 2026.03.25 | ₩36,211 | ₩36,479 | ₩31,114 | ₩32,456 | -10.37% | 23.8만 |
|---|
| 2026.03.24 | ₩38,088 | ₩38,088 | ₩33,126 | ₩34,736 | -8.80% | 24.1만 |
|---|
| 2026.03.23 | ₩42,380 | ₩42,916 | ₩37,820 | ₩39,564 | -6.65% | 33.8만 |
|---|
| 2026.03.20 | ₩41,844 | ₩42,782 | ₩39,000 | ₩41,173 | -1.60% | 14.8만 |
|---|
| 2026.03.19 | ₩45,599 | ₩48,817 | ₩40,502 | ₩43,051 | -5.59% | 33.9만 |
|---|
| 2026.03.18 | ₩54,450 | ₩55,389 | ₩45,465 | ₩47,020 | -13.65% | 19.8만 |
|---|
| 2026.03.17 | ₩54,182 | ₩57,937 | ₩53,914 | ₩55,791 | +2.97% | 5.8만 |
|---|
| 2026.03.16 | ₩52,304 | ₩54,853 | ₩51,232 | ₩54,719 | +4.62% | 9.2만 |
|---|
| 2026.03.13 | ₩50,963 | ₩53,377 | ₩48,201 | ₩50,159 | -1.58% | 10.7만 |
|---|
| 2026.03.12 | ₩57,669 | ₩60,620 | ₩50,695 | ₩50,963 | -11.63% | 17.7만 |
|---|
| 2026.03.11 | ₩61,424 | ₩65,850 | ₩57,401 | ₩57,910 | -5.72% | 10.7만 |
|---|
| 2026.03.10 | ₩68,800 | ₩68,800 | ₩59,681 | ₩59,815 | -13.06% | 20.1만 |
|---|
| 2026.03.09 | ₩61,692 | ₩70,544 | ₩61,692 | ₩69,739 | +13.04% | 14.5만 |
|---|
| 2026.03.06 | ₩65,448 | ₩66,386 | ₩62,229 | ₩64,106 | -2.05% | 13만 |
|---|
| 2026.03.05 | ₩66,252 | ₩76,713 | ₩64,375 | ₩69,337 | +4.66% | 22.6만 |
|---|
| 2026.03.04 | ₩71,080 | ₩74,031 | ₩65,984 | ₩66,333 | -6.68% | 14.1만 |
|---|
| 2026.03.03 | ₩60,351 | ₩72,422 | ₩59,278 | ₩71,724 | +18.84% | 14.1만 |
|---|
| 2026.03.02 | ₩60,351 | ₩68,130 | ₩60,351 | ₩64,911 | +7.56% | 13.9만 |
|---|
| 2026.02.27 | ₩63,034 | ₩68,398 | ₩62,363 | ₩65,635 | +4.13% | 9.9만 |
|---|
| 2026.02.26 | ₩70,410 | ₩81,005 | ₩68,130 | ₩69,605 | -1.14% | 25.5만 |
|---|
| 2026.02.25 | ₩62,765 | ₩76,177 | ₩62,631 | ₩74,567 | +18.80% | 17.9만 |
|---|
| 2026.02.24 | ₩48,281 | ₩58,608 | ₩48,281 | ₩58,474 | +21.11% | 27.1만 |
|---|
| 2026.02.23 | ₩49,890 | ₩49,890 | ₩42,916 | ₩47,745 | -4.30% | 26.7만 |
|---|
| 2026.02.20 | ₩50,963 | ₩63,034 | ₩49,622 | ₩53,377 | +4.74% | 31.5만 |
|---|
| 2026.02.19 | ₩52,573 | ₩55,255 | ₩42,916 | ₩52,573 | 0.00% | 61.9만 |
|---|
| 2026.02.18 | ₩41,844 | ₩48,817 | ₩41,441 | ₩46,672 | +11.54% | 20.9만 |
|---|
| 2026.02.17 | ₩41,307 | ₩43,989 | ₩38,142 | ₩42,112 | +1.95% | 5.3만 |
|---|
| 2026.02.13 | ₩38,893 | ₩42,916 | ₩38,893 | ₩40,502 | +4.14% | 2.8만 |
|---|
| 2026.02.12 | ₩41,575 | ₩41,575 | ₩35,406 | ₩38,839 | -6.58% | 5.7만 |
|---|
| 2026.02.11 | ₩44,526 | ₩44,794 | ₩39,027 | ₩40,690 | -8.61% | 7.2만 |
|---|
| 2026.02.10 | ₩39,698 | ₩50,373 | ₩38,893 | ₩46,672 | +17.57% | 14.6만 |
|---|
| 2026.02.09 | ₩38,357 | ₩40,502 | ₩35,674 | ₩39,671 | +3.43% | 2.8만 |
|---|
| 2026.02.06 | ₩41,575 | ₩41,844 | ₩35,406 | ₩38,893 | -6.45% | 6만 |
|---|
| 2026.02.05 | ₩39,430 | ₩42,648 | ₩37,284 | ₩39,671 | +0.61% | 3.3만 |
|---|
| 2026.02.04 | ₩36,211 | ₩41,844 | ₩31,651 | ₩41,307 | +14.07% | 10.1만 |
|---|
| 2026.02.03 | ₩46,135 | ₩46,135 | ₩35,674 | ₩37,337 | -19.07% | 11.2만 |
|---|
| 2026.02.02 | ₩54,719 | ₩54,719 | ₩47,745 | ₩48,013 | -12.25% | 4.6만 |
|---|
| 2026.01.30 | ₩60,351 | ₩61,156 | ₩55,791 | ₩56,355 | -6.62% | 2.8만 |
|---|
| 2026.01.29 | ₩73,763 | ₩73,763 | ₩59,815 | ₩60,888 | -17.45% | 4.7만 |
|---|
| 2026.01.28 | ₩70,008 | ₩77,250 | ₩68,130 | ₩76,445 | +9.20% | 3.3만 |
|---|
| 2026.01.27 | ₩71,349 | ₩72,422 | ₩66,279 | ₩68,935 | -3.38% | 2.5만 |
|---|
| 2026.01.26 | ₩71,349 | ₩74,567 | ₩67,459 | ₩72,153 | +1.13% | 3.3만 |
|---|
| 2026.01.23 | ₩67,862 | ₩73,629 | ₩65,984 | ₩71,080 | +4.74% | 4.4만 |
|---|
| 2026.01.22 | ₩64,106 | ₩71,080 | ₩62,497 | ₩68,666 | +7.11% | 4.6만 |
|---|
| 2026.01.21 | ₩66,521 | ₩66,762 | ₩61,156 | ₩62,765 | -5.65% | 4.4만 |
|---|
| 2026.01.20 | ₩68,130 | ₩70,812 | ₩64,375 | ₩65,984 | -3.15% | 5.7만 |
|---|
| 2026.01.16 | ₩85,297 | ₩85,297 | ₩74,567 | ₩75,104 | -11.95% | 5.9만 |
|---|
| 2026.01.15 | ₩89,320 | ₩90,393 | ₩86,369 | ₩86,369 | -3.30% | 2.4만 |
|---|
| 2026.01.14 | ₩99,244 | ₩100,854 | ₩89,052 | ₩90,661 | -8.65% | 3.3만 |
|---|
| 2026.01.13 | ₩115,070 | ₩116,009 | ₩94,550 | ₩97,635 | -15.15% | 6.1만 |
|---|
| 2026.01.12 | ₩120,971 | ₩124,458 | ₩113,192 | ₩115,767 | -4.30% | 8.2천 |
|---|
| 2026.01.09 | ₩121,507 | ₩125,799 | ₩113,058 | ₩121,078 | -0.35% | 7.5천 |
|---|
| 2026.01.08 | ₩122,044 | ₩123,921 | ₩114,265 | ₩121,776 | -0.22% | 8.2천 |
|---|
| 2026.01.07 | ₩121,507 | ₩125,262 | ₩116,411 | ₩121,480 | -0.02% | 6.5천 |
|---|
| 2026.01.06 | ₩118,289 | ₩122,580 | ₩111,583 | ₩122,178 | +3.29% | 6.9천 |
|---|
| 2026.01.05 | ₩127,945 | ₩129,554 | ₩115,070 | ₩120,729 | -5.64% | 9.9천 |
|---|
| 2026.01.02 | ₩125,531 | ₩125,799 | ₩115,070 | ₩123,385 | -1.71% | 6.6천 |
|---|
| 2025.12.31 | ₩123,653 | ₩123,653 | ₩117,484 | ₩122,366 | -1.04% | 6천 |
|---|
| 2025.12.30 | ₩123,921 | ₩129,286 | ₩123,385 | ₩123,734 | -0.15% | 6.3천 |
|---|
| 2025.12.29 | ₩124,458 | ₩130,627 | ₩124,216 | ₩124,994 | +0.43% | 4.5천 |
|---|
| 2025.12.26 | ₩134,382 | ₩136,260 | ₩126,067 | ₩130,117 | -3.17% | 5.1천 |
|---|
| 2025.12.24 | ₩127,435 | ₩132,505 | ₩127,435 | ₩132,478 | +3.96% | 4.4천 |
|---|
| 2025.12.23 | ₩133,578 | ₩133,578 | ₩122,875 | ₩129,527 | -3.03% | 6.5천 |
|---|
| 2025.12.22 | ₩140,283 | ₩141,893 | ₩132,773 | ₩135,026 | -3.75% | 7.9천 |
|---|
| 2025.12.19 | ₩124,029 | ₩137,333 | ₩124,029 | ₩137,333 | +10.73% | 7.6천 |
|---|
| 2025.12.18 | ₩125,933 | ₩130,815 | ₩118,825 | ₩121,615 | -3.43% | 1만 |
|---|
| 2025.12.17 | ₩115,338 | ₩126,577 | ₩113,997 | ₩123,841 | +7.37% | 1.1만 |
|---|
| 2025.12.16 | ₩107,559 | ₩116,143 | ₩107,559 | ₩115,070 | +6.98% | 8.1천 |
|---|
| 2025.12.15 | ₩114,533 | ₩115,070 | ₩102,356 | ₩109,437 | -4.45% | 2.2만 |
|---|
| 2025.12.12 | ₩134,007 | ₩134,007 | ₩115,472 | ₩115,874 | -13.53% | 1.9만 |
|---|
| 2025.12.11 | ₩134,382 | ₩134,382 | ₩128,213 | ₩133,846 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩132,773 | ₩144,843 | ₩130,359 | ₩139,184 | +4.83% | 1.1만 |
|---|
| 2025.12.09 | ₩123,653 | ₩136,045 | ₩123,117 | ₩132,236 | +6.94% | 7.5천 |
|---|
| 2025.12.08 | ₩129,822 | ₩129,822 | ₩120,461 | ₩127,408 | -1.86% | 2.1만 |
|---|
| 2025.12.05 | ₩132,773 | ₩135,455 | ₩125,262 | ₩129,098 | -2.77% | 1.9만 |
|---|
| 2025.12.04 | ₩123,385 | ₩137,601 | ₩121,883 | ₩135,080 | +9.48% | 2.5만 |
|---|
| 2025.12.03 | ₩119,361 | ₩126,872 | ₩113,729 | ₩126,550 | +6.02% | 2만 |
|---|
| 2025.12.02 | ₩118,020 | ₩122,580 | ₩116,947 | ₩118,503 | +0.41% | 1.7만 |
|---|
| 2025.12.01 | ₩111,315 | ₩117,752 | ₩105,950 | ₩114,694 | +3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩119,898 | ₩120,703 | ₩115,338 | ₩116,706 | -2.66% | 5.7천 |
|---|
| 2025.11.26 | ₩112,092 | ₩119,898 | ₩110,510 | ₩118,798 | +5.98% | 6.1천 |
|---|
| 2025.11.25 | ₩112,119 | ₩114,802 | ₩101,658 | ₩113,997 | +1.67% | 1만 |
|---|
| 2025.11.24 | ₩106,755 | ₩115,338 | ₩101,122 | ₩115,070 | +7.79% | 1.4만 |
|---|
| 2025.11.21 | ₩102,463 | ₩107,828 | ₩98,171 | ₩106,755 | +4.19% | 1만 |
|---|
| 2025.11.20 | ₩121,239 | ₩123,385 | ₩101,819 | ₩103,268 | -14.82% | 2.2만 |
|---|
| 2025.11.19 | ₩121,239 | ₩122,580 | ₩115,874 | ₩116,679 | -3.76% | 1.1만 |
|---|
| 2025.11.18 | ₩122,848 | ₩126,952 | ₩117,216 | ₩125,128 | +1.86% | 1.6만 |
|---|
| 2025.11.17 | ₩131,432 | ₩135,992 | ₩122,580 | ₩128,481 | -2.24% | 2.4만 |
|---|
| 2025.11.14 | ₩147,525 | ₩156,109 | ₩136,394 | ₩136,984 | -7.15% | 1.3만 |
|---|
| 2025.11.13 | ₩174,348 | ₩174,616 | ₩147,257 | ₩151,549 | -13.08% | 3.1만 |
|---|
| 2025.11.12 | ₩181,054 | ₩190,710 | ₩175,421 | ₩181,054 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩179,176 | ₩187,733 | ₩171,666 | ₩184,273 | +2.84% | 1.8만 |
|---|
| 2025.11.10 | ₩185,346 | ₩185,480 | ₩166,301 | ₩183,468 | -1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩184,004 | ₩188,564 | ₩172,873 | ₩181,322 | -1.46% | 3.7만 |
|---|
| 2025.11.06 | ₩193,929 | ₩203,049 | ₩173,007 | ₩198,220 | +2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩193,929 | ₩202,244 | ₩179,713 | ₩182,931 | -5.67% | 2.9만 |
|---|
| 2025.11.04 | ₩203,585 | ₩222,093 | ₩193,661 | ₩197,416 | -3.03% | 7.7천 |
|---|
| 2025.11.03 | ₩235,504 | ₩235,504 | ₩211,900 | ₩218,579 | -7.19% | 1.3만 |
|---|
| 2025.10.31 | ₩221,825 | ₩238,160 | ₩207,877 | ₩235,236 | +6.05% | 2.2만 |
|---|
| 2025.10.30 | ₩237,650 | ₩239,930 | ₩223,434 | ₩225,580 | -5.08% | 1.8만 |
|---|
| 2025.10.29 | ₩257,499 | ₩262,032 | ₩238,482 | ₩244,892 | -4.90% | 1.9만 |
|---|
| 2025.10.28 | ₩275,202 | ₩276,275 | ₩254,817 | ₩255,621 | -7.12% | 2.1만 |
|---|
| 2025.10.27 | ₩278,689 | ₩288,613 | ₩262,863 | ₩267,075 | -4.17% | 9천 |
|---|
| 2025.10.24 | ₩283,249 | ₩291,027 | ₩266,619 | ₩269,086 | -5.00% | 1.4만 |
|---|
| 2025.10.23 | ₩268,496 | ₩273,324 | ₩262,407 | ₩269,918 | +0.53% | 3.8천 |
|---|
| 2025.10.22 | ₩286,468 | ₩286,468 | ₩248,111 | ₩263,936 | -7.87% | 1만 |
|---|
| 2025.10.21 | ₩292,905 | ₩311,949 | ₩287,701 | ₩295,829 | +1.00% | 8.5천 |
|---|
| 2025.10.20 | ₩321,874 | ₩325,226 | ₩278,957 | ₩298,323 | -7.32% | 1.2만 |
|---|
| 2025.10.17 | ₩308,462 | ₩320,372 | ₩299,074 | ₩307,711 | -0.24% | 7.6천 |
|---|
| 2025.10.16 | ₩412,266 | ₩438,285 | ₩316,509 | ₩320,586 | -22.24% | 2.8만 |
|---|
| 2025.10.15 | ₩369,350 | ₩413,044 | ₩362,376 | ₩392,874 | +6.37% | 1.6만 |
|---|
| 2025.10.14 | ₩384,102 | ₩384,102 | ₩358,326 | ₩359,613 | -6.38% | 2.9천 |
|---|