시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long FUTU Daily ETF 과거 주가
Leverage Shares 2x Long FUTU Daily ETF · FUTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long FUTU Daily ETF · FUTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,360 | ₩5,722 | ₩5,253 | ₩5,574 | +4.00% | 50.9만 |
| 2026.10.08 | ₩5,079 | ₩5,253 | ₩5,045 | ₩5,127 | +0.95% | 23.7만 |
| 2026.10.07 | ₩5,038 | ₩5,266 | ₩4,797 | ₩5,217 | +3.54% | 73.3만 |
| 2026.10.06 | ₩5,213 | ₩5,668 | ₩5,213 | ₩5,558 | +6.63% | 86.8만 |
| 2026.10.05 | ₩4,623 | ₩5,347 | ₩4,623 | ₩5,243 | +13.42% | 108만 |
| 2026.10.02 | ₩5,012 | ₩5,012 | ₩4,476 | ₩4,563 | -8.96% | 108.1만 |
| 2026.10.01 | ₩5,373 | ₩5,440 | ₩4,945 | ₩4,978 | -7.36% | 94만 |
| 2026.09.30 | ₩5,735 | ₩5,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,383 |
| -6.14% |
| 31.4만 |
| 2026.09.29 | ₩5,561 | ₩5,641 | ₩5,402 | ₩5,619 | +1.04% | 19.3만 |
|---|
| 2026.09.28 | ₩5,467 | ₩5,655 | ₩5,453 | ₩5,546 | +1.45% | 24.4만 |
|---|
| 2026.09.25 | ₩5,320 | ₩5,588 | ₩5,293 | ₩5,507 | +3.53% | 32.4만 |
|---|
| 2026.09.24 | ₩5,280 | ₩5,373 | ₩5,172 | ₩5,297 | +0.33% | 40.5만 |
|---|
| 2026.09.23 | ₩5,628 | ₩5,678 | ₩5,333 | ₩5,340 | -5.12% | 41.3만 |
|---|
| 2026.09.22 | ₩5,842 | ₩6,057 | ₩5,721 | ₩5,789 | -0.92% | 71.5만 |
|---|
| 2026.09.21 | ₩5,829 | ₩5,842 | ₩5,601 | ₩5,762 | -1.15% | 31.2만 |
|---|
| 2026.09.18 | ₩5,628 | ₩5,762 | ₩5,534 | ₩5,566 | -1.10% | 30.8만 |
|---|
| 2026.09.17 | ₩5,588 | ₩5,588 | ₩5,461 | ₩5,513 | -1.34% | 29.8만 |
|---|
| 2026.09.16 | ₩5,266 | ₩5,454 | ₩5,239 | ₩5,373 | +2.04% | 49.8만 |
|---|
| 2026.09.15 | ₩5,420 | ₩5,454 | ₩5,226 | ₩5,239 | -3.34% | 38.1만 |
|---|
| 2026.09.14 | ₩5,454 | ₩5,641 | ₩5,360 | ₩5,513 | +1.08% | 46.1만 |
|---|
| 2026.09.11 | ₩5,849 | ₩5,889 | ₩5,621 | ₩5,668 | -3.09% | 45.6만 |
|---|
| 2026.09.10 | ₩5,923 | ₩5,943 | ₩5,682 | ₩5,750 | -2.92% | 77.5만 |
|---|
| 2026.09.09 | ₩6,244 | ₩6,338 | ₩6,097 | ₩6,110 | -2.15% | 45.9만 |
|---|
| 2026.09.08 | ₩6,512 | ₩6,512 | ₩6,164 | ₩6,177 | -5.14% | 53.7만 |
|---|
| 2026.09.04 | ₩6,593 | ₩6,727 | ₩6,499 | ₩6,640 | +0.71% | 43.3만 |
|---|
| 2026.09.03 | ₩6,285 | ₩6,740 | ₩6,124 | ₩6,692 | +6.48% | 82.4만 |
|---|
| 2026.09.02 | ₩6,405 | ₩6,519 | ₩6,218 | ₩6,244 | -2.51% | 51.6만 |
|---|
| 2026.09.01 | ₩6,472 | ₩6,707 | ₩6,365 | ₩6,405 | -1.04% | 78만 |
|---|
| 2026.08.31 | ₩6,874 | ₩6,935 | ₩6,646 | ₩6,714 | -2.34% | 108만 |
|---|
| 2026.08.28 | ₩6,915 | ₩7,183 | ₩6,848 | ₩6,959 | +0.64% | 83.9만 |
|---|
| 2026.08.27 | ₩7,384 | ₩7,437 | ₩6,928 | ₩6,995 | -5.26% | 191.2만 |
|---|
| 2026.08.26 | ₩6,968 | ₩7,451 | ₩6,968 | ₩7,330 | +5.19% | 210.7만 |
|---|
| 2026.08.25 | ₩6,325 | ₩7,236 | ₩6,325 | ₩7,156 | +13.14% | 254만 |
|---|
| 2026.08.24 | ₩6,673 | ₩6,687 | ₩6,030 | ₩6,110 | -8.43% | 134.3만 |
|---|
| 2026.08.21 | ₩6,084 | ₩7,075 | ₩6,084 | ₩7,008 | +15.20% | 335.9만 |
|---|
| 2026.08.20 | ₩6,365 | ₩6,365 | ₩5,333 | ₩5,896 | -7.37% | 540.8만 |
|---|
| 2026.08.19 | ₩5,534 | ₩5,896 | ₩5,373 | ₩5,561 | +0.48% | 170.8만 |
|---|
| 2026.08.18 | ₩5,320 | ₩5,561 | ₩5,226 | ₩5,467 | +2.77% | 42만 |
|---|
| 2026.08.17 | ₩5,266 | ₩5,601 | ₩5,266 | ₩5,574 | +5.85% | 80.3만 |
|---|
| 2026.08.14 | ₩5,105 | ₩5,186 | ₩5,038 | ₩5,139 | +0.66% | 19.5만 |
|---|
| 2026.08.13 | ₩5,132 | ₩5,159 | ₩4,918 | ₩5,085 | -0.91% | 51.8만 |
|---|
| 2026.08.12 | ₩5,253 | ₩5,306 | ₩5,105 | ₩5,159 | -1.79% | 56.5만 |
|---|
| 2026.08.11 | ₩5,400 | ₩5,400 | ₩5,146 | ₩5,146 | -4.71% | 42.6만 |
|---|
| 2026.08.10 | ₩5,802 | ₩5,883 | ₩5,467 | ₩5,521 | -4.85% | 44만 |
|---|
| 2026.08.07 | ₩5,239 | ₩5,588 | ₩5,186 | ₩5,574 | +6.39% | 52.4만 |
|---|
| 2026.08.06 | ₩5,400 | ₩5,427 | ₩5,092 | ₩5,124 | -5.11% | 49만 |
|---|
| 2026.08.05 | ₩5,695 | ₩5,869 | ₩5,548 | ₩5,722 | +0.47% | 98.5만 |
|---|
| 2026.08.04 | ₩5,440 | ₩5,695 | ₩5,440 | ₩5,597 | +2.88% | 70.9만 |
|---|
| 2026.08.03 | ₩5,253 | ₩5,414 | ₩5,105 | ₩5,394 | +2.68% | 53.2만 |
|---|
| 2026.07.31 | ₩5,119 | ₩5,320 | ₩4,958 | ₩5,199 | +1.57% | 60.2만 |
|---|
| 2026.07.30 | ₩4,971 | ₩5,119 | ₩4,925 | ₩5,052 | +1.62% | 46만 |
|---|
| 2026.07.29 | ₩4,931 | ₩5,119 | ₩4,878 | ₩4,918 | -0.27% | 69.2만 |
|---|
| 2026.07.28 | ₩4,843 | ₩4,931 | ₩4,770 | ₩4,891 | +1.00% | 70.7만 |
|---|
| 2026.07.27 | ₩4,891 | ₩5,253 | ₩4,891 | ₩5,144 | +5.18% | 138.9만 |
|---|
| 2026.07.24 | ₩4,663 | ₩4,757 | ₩4,583 | ₩4,683 | +0.43% | 34.6만 |
|---|
| 2026.07.23 | ₩5,119 | ₩5,246 | ₩4,569 | ₩4,677 | -8.64% | 97.5만 |
|---|
| 2026.07.22 | ₩5,105 | ₩5,777 | ₩5,065 | ₩5,400 | +5.77% | 219.3만 |
|---|
| 2026.07.21 | ₩4,730 | ₩5,159 | ₩4,710 | ₩5,139 | +8.64% | 229.8만 |
|---|
| 2026.07.20 | ₩4,502 | ₩4,730 | ₩4,502 | ₩4,650 | +3.27% | 60.8만 |
|---|
| 2026.07.17 | ₩4,261 | ₩4,489 | ₩4,114 | ₩4,342 | +1.89% | 69.9만 |
|---|
| 2026.07.16 | ₩4,784 | ₩4,864 | ₩4,556 | ₩4,596 | -3.92% | 37.8만 |
|---|
| 2026.07.15 | ₩4,824 | ₩5,065 | ₩4,690 | ₩4,784 | -0.83% | 116.7만 |
|---|
| 2026.07.14 | ₩4,529 | ₩4,710 | ₩4,462 | ₩4,649 | +2.63% | 34만 |
|---|
| 2026.07.13 | ₩4,422 | ₩4,663 | ₩4,331 | ₩4,482 | +1.36% | 56.6만 |
|---|
| 2026.07.10 | ₩4,556 | ₩4,730 | ₩4,476 | ₩4,500 | -1.24% | 31.1만 |
|---|
| 2026.07.09 | ₩4,435 | ₩4,623 | ₩4,288 | ₩4,556 | +2.72% | 64.3만 |
|---|
| 2026.07.08 | ₩4,355 | ₩4,476 | ₩4,127 | ₩4,449 | +2.15% | 85.7만 |
|---|
| 2026.07.07 | ₩4,610 | ₩4,710 | ₩4,100 | ₩4,288 | -6.98% | 115.4만 |
|---|
| 2026.07.06 | ₩4,462 | ₩4,784 | ₩4,389 | ₩4,710 | +5.56% | 94.1만 |
|---|
| 2026.07.02 | ₩4,797 | ₩4,951 | ₩4,355 | ₩4,422 | -7.82% | 141.7만 |
|---|
| 2026.07.01 | ₩4,375 | ₩5,079 | ₩4,315 | ₩4,891 | +11.79% | 224.4만 |
|---|
| 2026.06.30 | ₩4,650 | ₩4,703 | ₩4,288 | ₩4,331 | -6.86% | 112.9만 |
|---|
| 2026.06.29 | ₩4,690 | ₩4,744 | ₩4,502 | ₩4,670 | -0.43% | 108.6만 |
|---|
| 2026.06.26 | ₩4,623 | ₩4,677 | ₩4,382 | ₩4,619 | -0.09% | 160.9만 |
|---|
| 2026.06.25 | ₩4,797 | ₩5,038 | ₩4,764 | ₩4,768 | -0.61% | 178.6만 |
|---|
| 2026.06.24 | ₩4,750 | ₩5,065 | ₩4,737 | ₩4,797 | +0.99% | 144.4만 |
|---|
| 2026.06.23 | ₩4,630 | ₩4,998 | ₩4,596 | ₩4,744 | +2.46% | 130.5만 |
|---|
| 2026.06.22 | ₩4,650 | ₩5,335 | ₩4,529 | ₩4,961 | +6.69% | 309.6만 |
|---|
| 2026.06.18 | ₩4,757 | ₩4,864 | ₩4,502 | ₩4,646 | -2.34% | 147.1만 |
|---|
| 2026.06.17 | ₩4,623 | ₩4,811 | ₩4,596 | ₩4,658 | +0.75% | 97.4만 |
|---|
| 2026.06.16 | ₩4,824 | ₩4,985 | ₩4,543 | ₩4,614 | -4.36% | 176.7만 |
|---|
| 2026.06.15 | ₩5,065 | ₩5,320 | ₩4,985 | ₩5,025 | -0.79% | 296.7만 |
|---|
| 2026.06.12 | ₩4,837 | ₩5,064 | ₩4,663 | ₩4,770 | -1.39% | 258.8만 |
|---|
| 2026.06.11 | ₩4,342 | ₩4,650 | ₩4,248 | ₩4,596 | +5.86% | 308.8만 |
|---|
| 2026.06.10 | ₩4,281 | ₩4,957 | ₩4,281 | ₩4,342 | +1.41% | 567.9만 |
|---|
| 2026.06.09 | ₩4,141 | ₩4,476 | ₩3,953 | ₩4,189 | +1.17% | 332.2만 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,409 | ₩3,993 | ₩4,167 | -2.81% | 262만 |
|---|
| 2026.06.05 | ₩4,395 | ₩4,462 | ₩4,181 | ₩4,299 | -2.20% | 235.5만 |
|---|
| 2026.06.04 | ₩4,462 | ₩4,690 | ₩4,449 | ₩4,630 | +3.75% | 247.6만 |
|---|
| 2026.06.03 | ₩4,945 | ₩4,985 | ₩4,536 | ₩4,694 | -5.07% | 508만 |
|---|
| 2026.06.02 | ₩5,360 | ₩5,467 | ₩4,797 | ₩5,280 | -1.50% | 407.4만 |
|---|
| 2026.06.01 | ₩5,280 | ₩5,514 | ₩4,971 | ₩5,360 | +1.52% | 561.8만 |
|---|
| 2026.05.29 | ₩5,521 | ₩5,936 | ₩5,092 | ₩5,521 | 0.00% | 445.3만 |
|---|
| 2026.05.28 | ₩6,499 | ₩7,022 | ₩5,521 | ₩5,628 | -13.40% | 1484.8만 |
|---|
| 2026.05.27 | ₩6,298 | ₩6,606 | ₩5,494 | ₩6,218 | -1.28% | 1165.8만 |
|---|
| 2026.05.26 | ₩5,025 | ₩5,950 | ₩4,992 | ₩5,935 | +18.11% | 1669.8만 |
|---|
| 2026.05.22 | ₩3,095 | ₩5,012 | ₩3,082 | ₩4,127 | +33.33% | 5251.5만 |
|---|
| 2026.05.21 | ₩9,327 | ₩9,688 | ₩9,221 | ₩9,461 | +1.44% | 10.9만 |
|---|
| 2026.05.20 | ₩9,447 | ₩10,023 | ₩9,313 | ₩9,648 | +2.13% | 22.6만 |
|---|
| 2026.05.19 | ₩10,539 | ₩10,667 | ₩9,528 | ₩9,560 | -9.29% | 22.1만 |
|---|
| 2026.05.18 | ₩11,229 | ₩11,229 | ₩10,720 | ₩10,772 | -4.07% | 8.3만 |
|---|
| 2026.05.15 | ₩11,739 | ₩11,739 | ₩10,988 | ₩11,271 | -3.98% | 35만 |
|---|
| 2026.05.14 | ₩12,281 | ₩12,663 | ₩11,698 | ₩12,462 | +1.47% | 10.9만 |
|---|
| 2026.05.13 | ₩11,792 | ₩12,824 | ₩11,524 | ₩12,744 | +8.07% | 21만 |
|---|
| 2026.05.12 | ₩12,060 | ₩12,328 | ₩11,404 | ₩11,743 | -2.63% | 14.4만 |
|---|
| 2026.05.11 | ₩13,588 | ₩13,588 | ₩12,248 | ₩12,315 | -9.37% | 18.7만 |
|---|
| 2026.05.08 | ₩14,646 | ₩15,035 | ₩12,864 | ₩13,155 | -10.18% | 21.1만 |
|---|
| 2026.05.07 | ₩18,063 | ₩18,063 | ₩12,797 | ₩13,206 | -26.89% | 19.5만 |
|---|
| 2026.05.06 | ₩16,938 | ₩18,279 | ₩16,938 | ₩18,184 | +7.36% | 5.6만 |
|---|
| 2026.05.05 | ₩15,893 | ₩16,161 | ₩15,571 | ₩16,025 | +0.83% | 2만 |
|---|
| 2026.05.04 | ₩16,027 | ₩16,362 | ₩15,544 | ₩15,772 | -1.59% | 4.1만 |
|---|
| 2026.05.01 | ₩15,504 | ₩15,625 | ₩15,303 | ₩15,542 | +0.24% | 2만 |
|---|
| 2026.04.30 | ₩15,169 | ₩15,571 | ₩15,129 | ₩15,511 | +2.25% | 1.7만 |
|---|
| 2026.04.29 | ₩15,812 | ₩15,826 | ₩14,968 | ₩15,263 | -3.47% | 3.3만 |
|---|
| 2026.04.28 | ₩15,866 | ₩15,866 | ₩14,740 | ₩15,571 | -1.86% | 4.4만 |
|---|
| 2026.04.27 | ₩16,522 | ₩16,710 | ₩16,402 | ₩16,636 | +0.69% | 3.4만 |
|---|
| 2026.04.24 | ₩15,812 | ₩16,844 | ₩15,745 | ₩16,615 | +5.08% | 5.5만 |
|---|
| 2026.04.23 | ₩16,737 | ₩16,737 | ₩14,928 | ₩15,509 | -7.33% | 10.6만 |
|---|
| 2026.04.22 | ₩17,219 | ₩17,286 | ₩16,643 | ₩16,844 | -2.18% | 3.4만 |
|---|
| 2026.04.21 | ₩17,728 | ₩17,742 | ₩17,152 | ₩17,261 | -2.64% | 3.8만 |
|---|
| 2026.04.20 | ₩17,688 | ₩18,010 | ₩17,420 | ₩17,750 | +0.35% | 2.3만 |
|---|
| 2026.04.17 | ₩18,224 | ₩18,599 | ₩17,929 | ₩18,171 | -0.29% | 5만 |
|---|
| 2026.04.16 | ₩18,050 | ₩18,224 | ₩17,554 | ₩17,769 | -1.56% | 9만 |
|---|
| 2026.04.15 | ₩16,871 | ₩17,501 | ₩16,871 | ₩17,206 | +1.99% | 2.1만 |
|---|
| 2026.04.14 | ₩16,080 | ₩17,032 | ₩16,080 | ₩16,697 | +3.83% | 7.4만 |
|---|
| 2026.04.13 | ₩14,941 | ₩15,638 | ₩14,660 | ₩15,586 | +4.31% | 2.2만 |
|---|
| 2026.04.10 | ₩15,276 | ₩15,276 | ₩14,941 | ₩15,211 | -0.43% | 3.6만 |
|---|
| 2026.04.09 | ₩15,276 | ₩15,839 | ₩15,008 | ₩15,303 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩14,713 | ₩16,147 | ₩14,713 | ₩15,785 | +7.29% | 15.3만 |
|---|
| 2026.04.07 | ₩12,656 | ₩12,851 | ₩12,181 | ₩12,821 | +1.30% | 5.4만 |
|---|
| 2026.04.06 | ₩12,891 | ₩13,132 | ₩12,690 | ₩12,874 | -0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩12,141 | ₩12,864 | ₩12,100 | ₩12,703 | +4.64% | 6.8만 |
|---|
| 2026.04.01 | ₩12,730 | ₩13,440 | ₩12,556 | ₩12,691 | -0.31% | 13.8만 |
|---|
| 2026.03.31 | ₩11,283 | ₩12,127 | ₩11,188 | ₩12,100 | +7.24% | 7.3만 |
|---|
| 2026.03.30 | ₩11,578 | ₩11,672 | ₩11,055 | ₩11,189 | -3.36% | 8.1만 |
|---|
| 2026.03.27 | ₩11,792 | ₩11,866 | ₩11,189 | ₩11,664 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩12,285 | ₩12,730 | ₩11,980 | ₩12,087 | -1.61% | 4.6만 |
|---|
| 2026.03.25 | ₩13,239 | ₩13,239 | ₩12,717 | ₩12,851 | -2.94% | 5.2만 |
|---|
| 2026.03.24 | ₩12,476 | ₩12,837 | ₩12,368 | ₩12,797 | +2.58% | 10.6만 |
|---|
| 2026.03.23 | ₩11,953 | ₩12,878 | ₩11,915 | ₩12,784 | +6.95% | 11.7만 |
|---|
| 2026.03.20 | ₩12,342 | ₩12,690 | ₩11,779 | ₩11,899 | -3.58% | 8만 |
|---|
| 2026.03.19 | ₩12,851 | ₩12,851 | ₩12,194 | ₩12,717 | -1.04% | 13.4만 |
|---|
| 2026.03.18 | ₩14,070 | ₩14,392 | ₩13,695 | ₩13,735 | -2.38% | 10.2만 |
|---|
| 2026.03.17 | ₩14,794 | ₩15,089 | ₩14,204 | ₩14,219 | -3.89% | 8.7만 |
|---|
| 2026.03.16 | ₩13,708 | ₩15,075 | ₩13,601 | ₩14,620 | +6.65% | 14.8만 |
|---|
| 2026.03.13 | ₩13,909 | ₩14,164 | ₩13,119 | ₩13,132 | -5.59% | 13.2만 |
|---|
| 2026.03.12 | ₩15,209 | ₩15,209 | ₩13,213 | ₩13,534 | -11.01% | 28.2만 |
|---|
| 2026.03.11 | ₩15,316 | ₩15,785 | ₩15,236 | ₩15,484 | +1.09% | 9.9만 |
|---|
| 2026.03.10 | ₩14,700 | ₩15,906 | ₩14,633 | ₩15,630 | +6.33% | 14.5만 |
|---|
| 2026.03.09 | ₩13,400 | ₩13,708 | ₩12,857 | ₩13,695 | +2.20% | 5.1만 |
|---|
| 2026.03.06 | ₩13,789 | ₩14,006 | ₩13,239 | ₩13,802 | +0.10% | 4.5만 |
|---|
| 2026.03.05 | ₩14,030 | ₩14,459 | ₩13,373 | ₩13,950 | -0.57% | 5.2만 |
|---|
| 2026.03.04 | ₩14,285 | ₩14,472 | ₩14,017 | ₩14,311 | +0.19% | 3.8만 |
|---|
| 2026.03.03 | ₩13,936 | ₩14,204 | ₩12,670 | ₩13,976 | +0.29% | 10.9만 |
|---|
| 2026.03.02 | ₩13,896 | ₩15,008 | ₩13,896 | ₩14,968 | +7.71% | 3.5만 |
|---|
| 2026.02.27 | ₩15,089 | ₩15,249 | ₩14,512 | ₩14,825 | -1.75% | 3.2만 |
|---|
| 2026.02.26 | ₩15,075 | ₩15,785 | ₩15,075 | ₩15,732 | +4.36% | 4.8만 |
|---|
| 2026.02.25 | ₩15,115 | ₩15,491 | ₩14,881 | ₩15,491 | +2.48% | 7만 |
|---|
| 2026.02.24 | ₩14,405 | ₩14,405 | ₩12,931 | ₩13,966 | -3.05% | 21만 |
|---|
| 2026.02.23 | ₩16,321 | ₩16,321 | ₩14,472 | ₩14,606 | -10.51% | 8.6만 |
|---|
| 2026.02.20 | ₩15,531 | ₩16,402 | ₩15,531 | ₩16,321 | +5.09% | 5.2만 |
|---|
| 2026.02.19 | ₩15,638 | ₩16,000 | ₩15,638 | ₩15,972 | +2.13% | 2.5만 |
|---|
| 2026.02.18 | ₩15,397 | ₩15,806 | ₩15,371 | ₩15,806 | +2.65% | 3.4만 |
|---|
| 2026.02.17 | ₩14,539 | ₩15,115 | ₩14,539 | ₩15,070 | +3.65% | 5만 |
|---|
| 2026.02.13 | ₩14,472 | ₩14,827 | ₩14,177 | ₩14,613 | +0.97% | 7.5만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,080 | ₩14,388 | ₩14,829 | -7.78% | 10.2만 |
|---|
| 2026.02.11 | ₩17,286 | ₩17,286 | ₩15,960 | ₩16,394 | -5.16% | 5.9만 |
|---|
| 2026.02.10 | ₩16,844 | ₩17,648 | ₩16,750 | ₩17,133 | +1.72% | 3.9만 |
|---|
| 2026.02.09 | ₩15,678 | ₩16,978 | ₩15,678 | ₩16,737 | +6.75% | 8.3만 |
|---|
| 2026.02.06 | ₩15,960 | ₩16,080 | ₩15,531 | ₩15,669 | -1.82% | 9.9만 |
|---|
| 2026.02.05 | ₩15,799 | ₩16,114 | ₩14,874 | ₩15,383 | -2.63% | 7.2만 |
|---|
| 2026.02.04 | ₩17,407 | ₩17,407 | ₩15,678 | ₩16,145 | -7.25% | 10.1만 |
|---|
| 2026.02.03 | ₩18,465 | ₩18,465 | ₩17,099 | ₩17,589 | -4.75% | 8.9만 |
|---|
| 2026.02.02 | ₩17,929 | ₩18,372 | ₩17,715 | ₩17,971 | +0.23% | 4.1만 |
|---|
| 2026.01.30 | ₩18,492 | ₩19,001 | ₩18,023 | ₩18,189 | -1.64% | 4.8만 |
|---|
| 2026.01.29 | ₩19,872 | ₩20,100 | ₩18,546 | ₩18,747 | -5.66% | 12.6만 |
|---|
| 2026.01.28 | ₩20,067 | ₩20,462 | ₩19,444 | ₩19,564 | -2.50% | 6.3만 |
|---|
| 2026.01.27 | ₩18,881 | ₩19,095 | ₩18,358 | ₩18,370 | -2.70% | 4.5만 |
|---|
| 2026.01.26 | ₩18,090 | ₩18,720 | ₩17,755 | ₩18,369 | +1.54% | 3.8만 |
|---|
| 2026.01.23 | ₩18,760 | ₩18,760 | ₩18,010 | ₩18,097 | -3.54% | 3.8만 |
|---|
| 2026.01.22 | ₩19,698 | ₩19,698 | ₩17,836 | ₩18,122 | -8.00% | 6.1만 |
|---|
| 2026.01.21 | ₩20,087 | ₩20,154 | ₩18,559 | ₩19,075 | -5.04% | 5.4만 |
|---|
| 2026.01.20 | ₩19,336 | ₩20,623 | ₩19,336 | ₩20,154 | +4.23% | 6만 |
|---|
| 2026.01.16 | ₩21,601 | ₩21,897 | ₩19,832 | ₩20,473 | -5.22% | 9.4만 |
|---|
| 2026.01.15 | ₩21,561 | ₩21,976 | ₩21,521 | ₩21,627 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩23,048 | ₩23,048 | ₩20,770 | ₩21,022 | -8.79% | 9.6만 |
|---|
| 2026.01.13 | ₩23,866 | ₩23,868 | ₩22,660 | ₩23,720 | -0.61% | 4.5만 |
|---|
| 2026.01.12 | ₩23,839 | ₩24,991 | ₩22,841 | ₩24,800 | +4.03% | 5.6만 |
|---|
| 2026.01.09 | ₩22,941 | ₩22,941 | ₩21,990 | ₩22,353 | -2.56% | 2.3만 |
|---|
| 2026.01.08 | ₩22,057 | ₩22,928 | ₩22,057 | ₩22,866 | +3.67% | 3.1만 |
|---|
| 2026.01.07 | ₩22,673 | ₩22,727 | ₩22,003 | ₩22,030 | -2.84% | 3.1만 |
|---|
| 2026.01.06 | ₩23,745 | ₩24,844 | ₩22,928 | ₩22,928 | -3.44% | 4.2만 |
|---|
| 2026.01.05 | ₩22,110 | ₩23,249 | ₩21,333 | ₩23,060 | +4.30% | 4.1만 |
|---|
| 2026.01.02 | ₩20,770 | ₩22,539 | ₩20,770 | ₩22,512 | +8.39% | 12만 |
|---|
| 2025.12.31 | ₩19,551 | ₩19,551 | ₩19,178 | ₩19,178 | -1.91% | 3.2천 |
|---|
| 2025.12.30 | ₩19,698 | ₩20,114 | ₩19,402 | ₩19,402 | -1.50% | 1.8만 |
|---|
| 2025.12.29 | ₩19,149 | ₩19,634 | ₩19,149 | ₩19,590 | +2.30% | 1.9만 |
|---|
| 2025.12.26 | ₩19,269 | ₩19,445 | ₩19,122 | ₩19,445 | +0.91% | 5.6천 |
|---|
| 2025.12.24 | ₩19,430 | ₩19,430 | ₩19,189 | ₩19,267 | -0.84% | 4.7천 |
|---|
| 2025.12.23 | ₩19,256 | ₩19,448 | ₩18,975 | ₩19,448 | +1.00% | 1.6만 |
|---|
| 2025.12.22 | ₩19,618 | ₩19,966 | ₩19,216 | ₩19,497 | -0.61% | 2.5만 |
|---|
| 2025.12.19 | ₩19,359 | ₩19,618 | ₩19,256 | ₩19,351 | -0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩18,975 | ₩19,283 | ₩18,439 | ₩19,131 | +0.83% | 2.5만 |
|---|
| 2025.12.17 | ₩19,497 | ₩19,497 | ₩18,358 | ₩18,360 | -5.84% | 3.2만 |
|---|
| 2025.12.16 | ₩18,733 | ₩19,698 | ₩18,733 | ₩19,047 | +1.67% | 3.3만 |
|---|
| 2025.12.15 | ₩21,012 | ₩21,012 | ₩18,680 | ₩18,735 | -10.84% | 5.7만 |
|---|
| 2025.12.12 | ₩21,923 | ₩22,244 | ₩20,770 | ₩21,020 | -4.12% | 3만 |
|---|
| 2025.12.11 | ₩20,931 | ₩22,017 | ₩20,770 | ₩21,424 | +2.36% | 4.1만 |
|---|
| 2025.12.10 | ₩21,079 | ₩22,124 | ₩20,596 | ₩21,586 | +2.41% | 3.3만 |
|---|
| 2025.12.09 | ₩20,100 | ₩21,975 | ₩20,100 | ₩21,608 | +7.50% | 1.8만 |
|---|
| 2025.12.08 | ₩21,347 | ₩21,494 | ₩20,851 | ₩21,253 | -0.44% | 1만 |
|---|
| 2025.12.05 | ₩21,708 | ₩21,708 | ₩21,022 | ₩21,159 | -2.53% | 3.2만 |
|---|
| 2025.12.04 | ₩21,280 | ₩22,204 | ₩20,851 | ₩20,977 | -1.42% | 5.4만 |
|---|
| 2025.12.03 | ₩20,502 | ₩20,596 | ₩20,275 | ₩20,402 | -0.49% | 1.9만 |
|---|
| 2025.12.02 | ₩21,440 | ₩21,440 | ₩20,717 | ₩20,721 | -3.36% | 2.9만 |
|---|
| 2025.12.01 | ₩20,516 | ₩21,079 | ₩20,422 | ₩21,032 | +2.51% | 2만 |
|---|
| 2025.11.28 | ₩20,958 | ₩20,958 | ₩20,155 | ₩20,861 | -0.46% | 8.4천 |
|---|
| 2025.11.26 | ₩21,226 | ₩21,574 | ₩20,636 | ₩20,766 | -2.17% | 3.5만 |
|---|
| 2025.11.25 | ₩21,440 | ₩21,574 | ₩19,980 | ₩20,569 | -4.06% | 4.1만 |
|---|
| 2025.11.24 | ₩19,980 | ₩21,427 | ₩19,980 | ₩21,316 | +6.69% | 4.6만 |
|---|
| 2025.11.21 | ₩17,970 | ₩19,350 | ₩17,527 | ₩18,984 | +5.65% | 9.4만 |
|---|
| 2025.11.20 | ₩21,079 | ₩21,320 | ₩17,246 | ₩17,253 | -18.15% | 11.8만 |
|---|
| 2025.11.19 | ₩21,146 | ₩21,454 | ₩19,604 | ₩20,261 | -4.18% | 10.5만 |
|---|
| 2025.11.18 | ₩20,167 | ₩21,842 | ₩19,939 | ₩20,614 | +2.21% | 14.1만 |
|---|
| 2025.11.17 | ₩20,502 | ₩21,239 | ₩20,355 | ₩20,875 | +1.82% | 5.8만 |
|---|
| 2025.11.14 | ₩21,440 | ₩22,499 | ₩20,194 | ₩20,194 | -5.81% | 11.3만 |
|---|
| 2025.11.13 | ₩25,862 | ₩25,862 | ₩23,169 | ₩23,949 | -7.40% | 10.3만 |
|---|
| 2025.11.12 | ₩26,157 | ₩26,311 | ₩25,273 | ₩25,802 | -1.36% | 9.3천 |
|---|
| 2025.11.11 | ₩25,943 | ₩26,130 | ₩25,326 | ₩25,925 | -0.07% | 2.3만 |
|---|
| 2025.11.10 | ₩26,398 | ₩27,001 | ₩26,130 | ₩26,298 | -0.38% | 1.4만 |
|---|
| 2025.11.07 | ₩24,120 | ₩25,613 | ₩23,169 | ₩25,613 | +6.19% | 3.5만 |
|---|
| 2025.11.06 | ₩26,921 | ₩27,350 | ₩25,058 | ₩25,333 | -5.90% | 2.2만 |
|---|
| 2025.11.05 | ₩24,697 | ₩27,060 | ₩24,107 | ₩26,321 | +6.58% | 2.6만 |
|---|
| 2025.11.04 | ₩25,903 | ₩26,372 | ₩23,960 | ₩24,187 | -6.62% | 5.5만 |
|---|
| 2025.11.03 | ₩30,686 | ₩30,686 | ₩27,752 | ₩28,380 | -7.52% | 5.3만 |
|---|
| 2025.10.31 | ₩27,618 | ₩30,485 | ₩27,618 | ₩29,881 | +8.20% | 5.1만 |
|---|
| 2025.10.30 | ₩27,336 | ₩29,480 | ₩26,988 | ₩27,168 | -0.62% | 6.5만 |
|---|
| 2025.10.29 | ₩28,140 | ₩30,204 | ₩28,140 | ₩29,576 | +5.10% | 8.6만 |
|---|
| 2025.10.28 | ₩24,924 | ₩27,269 | ₩24,174 | ₩26,729 | +7.24% | 3.7만 |
|---|
| 2025.10.27 | ₩25,675 | ₩26,305 | ₩25,085 | ₩25,326 | -1.36% | 6만 |
|---|
| 2025.10.24 | ₩23,437 | ₩25,514 | ₩23,437 | ₩24,159 | +3.08% | 18.6만 |
|---|
| 2025.10.23 | ₩20,811 | ₩22,325 | ₩20,770 | ₩22,272 | +7.03% | 2만 |
|---|
| 2025.10.22 | ₩21,440 | ₩21,440 | ₩20,739 | ₩20,739 | -3.27% | 1.2만 |
|---|
| 2025.10.21 | ₩21,427 | ₩21,970 | ₩20,864 | ₩21,970 | +2.53% | 2.7만 |
|---|
| 2025.10.20 | ₩20,985 | ₩21,655 | ₩20,387 | ₩21,604 | +2.95% | 2.7만 |
|---|
| 2025.10.17 | ₩18,358 | ₩20,918 | ₩18,358 | ₩20,462 | +11.46% | 4.3만 |
|---|
| 2025.10.16 | ₩19,537 | ₩19,617 | ₩18,760 | ₩18,900 | -3.26% | 4만 |
|---|
| 2025.10.15 | ₩19,939 | ₩20,690 | ₩19,028 | ₩19,048 | -4.47% | 2만 |
|---|
| 2025.10.14 | ₩19,216 | ₩19,334 | ₩19,216 | ₩19,334 | +0.61% | 700 |
|---|