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 | ₩5,356 | ₩5,717 | ₩5,249 | ₩5,570 | +4.00% | 50.9만 |
| 2026.10.08 | ₩5,075 | ₩5,249 | ₩5,041 | ₩5,123 | +0.95% | 23.7만 |
| 2026.10.07 | ₩5,035 | ₩5,262 | ₩4,794 | ₩5,213 | +3.54% | 73.3만 |
| 2026.10.06 | ₩5,209 | ₩5,664 | ₩5,209 | ₩5,554 | +6.63% | 86.8만 |
| 2026.10.05 | ₩4,619 | ₩5,343 | ₩4,619 | ₩5,239 | +13.42% | 108만 |
| 2026.10.02 | ₩5,008 | ₩5,008 | ₩4,472 | ₩4,559 | -8.96% | 108.1만 |
| 2026.10.01 | ₩5,369 | ₩5,436 | ₩4,941 | ₩4,974 | -7.36% | 94만 |
| 2026.09.30 | ₩5,731 | ₩5,758 | ₩5,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,379 |
| -6.14% |
| 31.4만 |
| 2026.09.29 | ₩5,557 | ₩5,637 | ₩5,397 | ₩5,614 | +1.04% | 19.3만 |
|---|
| 2026.09.28 | ₩5,463 | ₩5,650 | ₩5,448 | ₩5,542 | +1.45% | 24.4만 |
|---|
| 2026.09.25 | ₩5,316 | ₩5,584 | ₩5,289 | ₩5,503 | +3.53% | 32.4만 |
|---|
| 2026.09.24 | ₩5,276 | ₩5,369 | ₩5,168 | ₩5,293 | +0.33% | 40.5만 |
|---|
| 2026.09.23 | ₩5,624 | ₩5,673 | ₩5,329 | ₩5,336 | -5.12% | 41.3만 |
|---|
| 2026.09.22 | ₩5,838 | ₩6,052 | ₩5,716 | ₩5,784 | -0.92% | 71.5만 |
|---|
| 2026.09.21 | ₩5,825 | ₩5,838 | ₩5,597 | ₩5,758 | -1.15% | 31.2만 |
|---|
| 2026.09.18 | ₩5,624 | ₩5,758 | ₩5,530 | ₩5,562 | -1.10% | 30.8만 |
|---|
| 2026.09.17 | ₩5,584 | ₩5,584 | ₩5,456 | ₩5,509 | -1.34% | 29.8만 |
|---|
| 2026.09.16 | ₩5,262 | ₩5,450 | ₩5,235 | ₩5,369 | +2.04% | 49.8만 |
|---|
| 2026.09.15 | ₩5,416 | ₩5,450 | ₩5,222 | ₩5,235 | -3.34% | 38.1만 |
|---|
| 2026.09.14 | ₩5,450 | ₩5,637 | ₩5,356 | ₩5,509 | +1.08% | 46.1만 |
|---|
| 2026.09.11 | ₩5,845 | ₩5,885 | ₩5,617 | ₩5,664 | -3.09% | 45.6만 |
|---|
| 2026.09.10 | ₩5,918 | ₩5,938 | ₩5,677 | ₩5,746 | -2.92% | 77.5만 |
|---|
| 2026.09.09 | ₩6,240 | ₩6,333 | ₩6,092 | ₩6,106 | -2.15% | 45.9만 |
|---|
| 2026.09.08 | ₩6,507 | ₩6,507 | ₩6,159 | ₩6,173 | -5.14% | 53.7만 |
|---|
| 2026.09.04 | ₩6,588 | ₩6,722 | ₩6,494 | ₩6,635 | +0.71% | 43.3만 |
|---|
| 2026.09.03 | ₩6,280 | ₩6,735 | ₩6,119 | ₩6,687 | +6.48% | 82.4만 |
|---|
| 2026.09.02 | ₩6,400 | ₩6,514 | ₩6,213 | ₩6,240 | -2.51% | 51.6만 |
|---|
| 2026.09.01 | ₩6,467 | ₩6,702 | ₩6,360 | ₩6,400 | -1.04% | 78만 |
|---|
| 2026.08.31 | ₩6,869 | ₩6,929 | ₩6,641 | ₩6,708 | -2.34% | 108만 |
|---|
| 2026.08.28 | ₩6,909 | ₩7,177 | ₩6,842 | ₩6,953 | +0.64% | 83.9만 |
|---|
| 2026.08.27 | ₩7,378 | ₩7,431 | ₩6,923 | ₩6,989 | -5.26% | 191.2만 |
|---|
| 2026.08.26 | ₩6,963 | ₩7,445 | ₩6,963 | ₩7,324 | +5.19% | 210.7만 |
|---|
| 2026.08.25 | ₩6,320 | ₩7,230 | ₩6,320 | ₩7,150 | +13.14% | 254만 |
|---|
| 2026.08.24 | ₩6,668 | ₩6,682 | ₩6,025 | ₩6,106 | -8.43% | 134.3만 |
|---|
| 2026.08.21 | ₩6,079 | ₩7,070 | ₩6,079 | ₩7,003 | +15.20% | 335.9만 |
|---|
| 2026.08.20 | ₩6,360 | ₩6,360 | ₩5,329 | ₩5,892 | -7.37% | 540.8만 |
|---|
| 2026.08.19 | ₩5,530 | ₩5,892 | ₩5,369 | ₩5,557 | +0.48% | 170.8만 |
|---|
| 2026.08.18 | ₩5,316 | ₩5,557 | ₩5,222 | ₩5,463 | +2.77% | 42만 |
|---|
| 2026.08.17 | ₩5,262 | ₩5,597 | ₩5,262 | ₩5,570 | +5.85% | 80.3만 |
|---|
| 2026.08.14 | ₩5,102 | ₩5,182 | ₩5,035 | ₩5,135 | +0.66% | 19.5만 |
|---|
| 2026.08.13 | ₩5,128 | ₩5,155 | ₩4,914 | ₩5,081 | -0.91% | 51.8만 |
|---|
| 2026.08.12 | ₩5,249 | ₩5,302 | ₩5,102 | ₩5,155 | -1.79% | 56.5만 |
|---|
| 2026.08.11 | ₩5,396 | ₩5,396 | ₩5,142 | ₩5,142 | -4.71% | 42.6만 |
|---|
| 2026.08.10 | ₩5,798 | ₩5,878 | ₩5,463 | ₩5,517 | -4.85% | 44만 |
|---|
| 2026.08.07 | ₩5,235 | ₩5,584 | ₩5,182 | ₩5,570 | +6.39% | 52.4만 |
|---|
| 2026.08.06 | ₩5,396 | ₩5,423 | ₩5,088 | ₩5,120 | -5.11% | 49만 |
|---|
| 2026.08.05 | ₩5,691 | ₩5,865 | ₩5,543 | ₩5,717 | +0.47% | 98.5만 |
|---|
| 2026.08.04 | ₩5,436 | ₩5,691 | ₩5,436 | ₩5,593 | +2.88% | 70.9만 |
|---|
| 2026.08.03 | ₩5,249 | ₩5,409 | ₩5,102 | ₩5,389 | +2.68% | 53.2만 |
|---|
| 2026.07.31 | ₩5,115 | ₩5,316 | ₩4,954 | ₩5,195 | +1.57% | 60.2만 |
|---|
| 2026.07.30 | ₩4,968 | ₩5,115 | ₩4,921 | ₩5,048 | +1.62% | 46만 |
|---|
| 2026.07.29 | ₩4,927 | ₩5,115 | ₩4,874 | ₩4,914 | -0.27% | 69.2만 |
|---|
| 2026.07.28 | ₩4,839 | ₩4,927 | ₩4,767 | ₩4,887 | +1.00% | 70.7만 |
|---|
| 2026.07.27 | ₩4,887 | ₩5,249 | ₩4,887 | ₩5,140 | +5.18% | 138.9만 |
|---|
| 2026.07.24 | ₩4,660 | ₩4,753 | ₩4,579 | ₩4,680 | +0.43% | 34.6만 |
|---|
| 2026.07.23 | ₩5,115 | ₩5,242 | ₩4,566 | ₩4,673 | -8.64% | 97.5만 |
|---|
| 2026.07.22 | ₩5,102 | ₩5,772 | ₩5,061 | ₩5,396 | +5.77% | 219.3만 |
|---|
| 2026.07.21 | ₩4,727 | ₩5,155 | ₩4,707 | ₩5,135 | +8.64% | 229.8만 |
|---|
| 2026.07.20 | ₩4,499 | ₩4,727 | ₩4,499 | ₩4,646 | +3.27% | 60.8만 |
|---|
| 2026.07.17 | ₩4,258 | ₩4,486 | ₩4,111 | ₩4,338 | +1.89% | 69.9만 |
|---|
| 2026.07.16 | ₩4,780 | ₩4,860 | ₩4,553 | ₩4,593 | -3.92% | 37.8만 |
|---|
| 2026.07.15 | ₩4,820 | ₩5,061 | ₩4,686 | ₩4,780 | -0.83% | 116.7만 |
|---|
| 2026.07.14 | ₩4,526 | ₩4,707 | ₩4,459 | ₩4,645 | +2.63% | 34만 |
|---|
| 2026.07.13 | ₩4,419 | ₩4,660 | ₩4,328 | ₩4,479 | +1.36% | 56.6만 |
|---|
| 2026.07.10 | ₩4,553 | ₩4,727 | ₩4,472 | ₩4,496 | -1.24% | 31.1만 |
|---|
| 2026.07.09 | ₩4,432 | ₩4,619 | ₩4,285 | ₩4,553 | +2.72% | 64.3만 |
|---|
| 2026.07.08 | ₩4,352 | ₩4,472 | ₩4,124 | ₩4,445 | +2.15% | 85.7만 |
|---|
| 2026.07.07 | ₩4,606 | ₩4,707 | ₩4,097 | ₩4,285 | -6.98% | 115.4만 |
|---|
| 2026.07.06 | ₩4,459 | ₩4,780 | ₩4,385 | ₩4,707 | +5.56% | 94.1만 |
|---|
| 2026.07.02 | ₩4,794 | ₩4,948 | ₩4,352 | ₩4,419 | -7.82% | 141.7만 |
|---|
| 2026.07.01 | ₩4,372 | ₩5,075 | ₩4,312 | ₩4,887 | +11.79% | 224.4만 |
|---|
| 2026.06.30 | ₩4,646 | ₩4,700 | ₩4,285 | ₩4,328 | -6.86% | 112.9만 |
|---|
| 2026.06.29 | ₩4,686 | ₩4,740 | ₩4,499 | ₩4,666 | -0.43% | 108.6만 |
|---|
| 2026.06.26 | ₩4,619 | ₩4,673 | ₩4,378 | ₩4,615 | -0.09% | 160.9만 |
|---|
| 2026.06.25 | ₩4,794 | ₩5,035 | ₩4,760 | ₩4,764 | -0.61% | 178.6만 |
|---|
| 2026.06.24 | ₩4,747 | ₩5,061 | ₩4,733 | ₩4,794 | +0.99% | 144.4만 |
|---|
| 2026.06.23 | ₩4,626 | ₩4,994 | ₩4,593 | ₩4,740 | +2.46% | 130.5만 |
|---|
| 2026.06.22 | ₩4,646 | ₩5,330 | ₩4,526 | ₩4,957 | +6.69% | 309.6만 |
|---|
| 2026.06.18 | ₩4,753 | ₩4,860 | ₩4,499 | ₩4,642 | -2.34% | 147.1만 |
|---|
| 2026.06.17 | ₩4,619 | ₩4,807 | ₩4,593 | ₩4,654 | +0.75% | 97.4만 |
|---|
| 2026.06.16 | ₩4,820 | ₩4,981 | ₩4,539 | ₩4,610 | -4.36% | 176.7만 |
|---|
| 2026.06.15 | ₩5,061 | ₩5,316 | ₩4,981 | ₩5,021 | -0.79% | 296.7만 |
|---|
| 2026.06.12 | ₩4,834 | ₩5,060 | ₩4,660 | ₩4,767 | -1.39% | 258.8만 |
|---|
| 2026.06.11 | ₩4,338 | ₩4,646 | ₩4,245 | ₩4,593 | +5.86% | 308.8만 |
|---|
| 2026.06.10 | ₩4,278 | ₩4,953 | ₩4,278 | ₩4,338 | +1.41% | 567.9만 |
|---|
| 2026.06.09 | ₩4,137 | ₩4,472 | ₩3,950 | ₩4,186 | +1.17% | 332.2만 |
|---|
| 2026.06.08 | ₩4,285 | ₩4,405 | ₩3,990 | ₩4,164 | -2.81% | 262만 |
|---|
| 2026.06.05 | ₩4,392 | ₩4,459 | ₩4,178 | ₩4,295 | -2.20% | 235.5만 |
|---|
| 2026.06.04 | ₩4,459 | ₩4,686 | ₩4,445 | ₩4,626 | +3.75% | 247.6만 |
|---|
| 2026.06.03 | ₩4,941 | ₩4,981 | ₩4,532 | ₩4,690 | -5.07% | 508만 |
|---|
| 2026.06.02 | ₩5,356 | ₩5,463 | ₩4,794 | ₩5,276 | -1.50% | 407.4만 |
|---|
| 2026.06.01 | ₩5,276 | ₩5,510 | ₩4,968 | ₩5,356 | +1.52% | 561.8만 |
|---|
| 2026.05.29 | ₩5,517 | ₩5,932 | ₩5,088 | ₩5,517 | 0.00% | 445.3만 |
|---|
| 2026.05.28 | ₩6,494 | ₩7,016 | ₩5,517 | ₩5,624 | -13.40% | 1484.8만 |
|---|
| 2026.05.27 | ₩6,293 | ₩6,601 | ₩5,490 | ₩6,213 | -1.28% | 1165.8만 |
|---|
| 2026.05.26 | ₩5,021 | ₩5,945 | ₩4,988 | ₩5,930 | +18.11% | 1669.8만 |
|---|
| 2026.05.22 | ₩3,093 | ₩5,008 | ₩3,080 | ₩4,124 | +33.33% | 5251.5만 |
|---|
| 2026.05.21 | ₩9,319 | ₩9,681 | ₩9,214 | ₩9,453 | +1.44% | 10.9만 |
|---|
| 2026.05.20 | ₩9,440 | ₩10,016 | ₩9,306 | ₩9,641 | +2.13% | 22.6만 |
|---|
| 2026.05.19 | ₩10,531 | ₩10,658 | ₩9,520 | ₩9,552 | -9.29% | 22.1만 |
|---|
| 2026.05.18 | ₩11,221 | ₩11,221 | ₩10,712 | ₩10,764 | -4.07% | 8.3만 |
|---|
| 2026.05.15 | ₩11,729 | ₩11,729 | ₩10,980 | ₩11,262 | -3.98% | 35만 |
|---|
| 2026.05.14 | ₩12,272 | ₩12,653 | ₩11,689 | ₩12,453 | +1.47% | 10.9만 |
|---|
| 2026.05.13 | ₩11,783 | ₩12,814 | ₩11,515 | ₩12,734 | +8.07% | 21만 |
|---|
| 2026.05.12 | ₩12,051 | ₩12,319 | ₩11,395 | ₩11,733 | -2.63% | 14.4만 |
|---|
| 2026.05.11 | ₩13,577 | ₩13,577 | ₩12,238 | ₩12,305 | -9.37% | 18.7만 |
|---|
| 2026.05.08 | ₩14,635 | ₩15,023 | ₩12,854 | ₩13,145 | -10.18% | 21.1만 |
|---|
| 2026.05.07 | ₩18,049 | ₩18,049 | ₩12,787 | ₩13,196 | -26.89% | 19.5만 |
|---|
| 2026.05.06 | ₩16,925 | ₩18,265 | ₩16,925 | ₩18,170 | +7.36% | 5.6만 |
|---|
| 2026.05.05 | ₩15,880 | ₩16,148 | ₩15,559 | ₩16,013 | +0.83% | 2만 |
|---|
| 2026.05.04 | ₩16,014 | ₩16,349 | ₩15,532 | ₩15,760 | -1.59% | 4.1만 |
|---|
| 2026.05.01 | ₩15,492 | ₩15,613 | ₩15,291 | ₩15,529 | +0.24% | 2만 |
|---|
| 2026.04.30 | ₩15,157 | ₩15,559 | ₩15,117 | ₩15,499 | +2.25% | 1.7만 |
|---|
| 2026.04.29 | ₩15,800 | ₩15,813 | ₩14,956 | ₩15,251 | -3.47% | 3.3만 |
|---|
| 2026.04.28 | ₩15,854 | ₩15,854 | ₩14,729 | ₩15,559 | -1.86% | 4.4만 |
|---|
| 2026.04.27 | ₩16,510 | ₩16,697 | ₩16,389 | ₩16,623 | +0.69% | 3.4만 |
|---|
| 2026.04.24 | ₩15,800 | ₩16,831 | ₩15,733 | ₩16,602 | +5.08% | 5.5만 |
|---|
| 2026.04.23 | ₩16,724 | ₩16,724 | ₩14,916 | ₩15,497 | -7.33% | 10.6만 |
|---|
| 2026.04.22 | ₩17,206 | ₩17,273 | ₩16,630 | ₩16,831 | -2.18% | 3.4만 |
|---|
| 2026.04.21 | ₩17,715 | ₩17,728 | ₩17,139 | ₩17,247 | -2.64% | 3.8만 |
|---|
| 2026.04.20 | ₩17,675 | ₩17,996 | ₩17,407 | ₩17,736 | +0.35% | 2.3만 |
|---|
| 2026.04.17 | ₩18,210 | ₩18,585 | ₩17,916 | ₩18,157 | -0.29% | 5만 |
|---|
| 2026.04.16 | ₩18,036 | ₩18,210 | ₩17,541 | ₩17,755 | -1.56% | 9만 |
|---|
| 2026.04.15 | ₩16,858 | ₩17,487 | ₩16,858 | ₩17,193 | +1.99% | 2.1만 |
|---|
| 2026.04.14 | ₩16,068 | ₩17,018 | ₩16,068 | ₩16,684 | +3.83% | 7.4만 |
|---|
| 2026.04.13 | ₩14,930 | ₩15,626 | ₩14,648 | ₩15,574 | +4.31% | 2.2만 |
|---|
| 2026.04.10 | ₩15,264 | ₩15,264 | ₩14,930 | ₩15,199 | -0.43% | 3.6만 |
|---|
| 2026.04.09 | ₩15,264 | ₩15,827 | ₩14,997 | ₩15,291 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩14,702 | ₩16,135 | ₩14,702 | ₩15,773 | +7.29% | 15.3만 |
|---|
| 2026.04.07 | ₩12,647 | ₩12,841 | ₩12,171 | ₩12,811 | +1.30% | 5.4만 |
|---|
| 2026.04.06 | ₩12,881 | ₩13,122 | ₩12,680 | ₩12,864 | -0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩12,131 | ₩12,854 | ₩12,091 | ₩12,694 | +4.64% | 6.8만 |
|---|
| 2026.04.01 | ₩12,720 | ₩13,430 | ₩12,546 | ₩12,681 | -0.31% | 13.8만 |
|---|
| 2026.03.31 | ₩11,274 | ₩12,118 | ₩11,179 | ₩12,091 | +7.24% | 7.3만 |
|---|
| 2026.03.30 | ₩11,569 | ₩11,663 | ₩11,047 | ₩11,180 | -3.36% | 8.1만 |
|---|
| 2026.03.27 | ₩11,783 | ₩11,857 | ₩11,180 | ₩11,654 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩12,276 | ₩12,720 | ₩11,970 | ₩12,078 | -1.61% | 4.6만 |
|---|
| 2026.03.25 | ₩13,229 | ₩13,229 | ₩12,707 | ₩12,841 | -2.94% | 5.2만 |
|---|
| 2026.03.24 | ₩12,466 | ₩12,827 | ₩12,359 | ₩12,787 | +2.58% | 10.6만 |
|---|
| 2026.03.23 | ₩11,944 | ₩12,868 | ₩11,906 | ₩12,774 | +6.95% | 11.7만 |
|---|
| 2026.03.20 | ₩12,332 | ₩12,680 | ₩11,770 | ₩11,890 | -3.58% | 8만 |
|---|
| 2026.03.19 | ₩12,841 | ₩12,841 | ₩12,185 | ₩12,707 | -1.04% | 13.4만 |
|---|
| 2026.03.18 | ₩14,059 | ₩14,381 | ₩13,684 | ₩13,725 | -2.38% | 10.2만 |
|---|
| 2026.03.17 | ₩14,782 | ₩15,077 | ₩14,193 | ₩14,208 | -3.89% | 8.7만 |
|---|
| 2026.03.16 | ₩13,698 | ₩15,064 | ₩13,591 | ₩14,608 | +6.65% | 14.8만 |
|---|
| 2026.03.13 | ₩13,899 | ₩14,153 | ₩13,109 | ₩13,122 | -5.59% | 13.2만 |
|---|
| 2026.03.12 | ₩15,197 | ₩15,197 | ₩13,202 | ₩13,524 | -11.01% | 28.2만 |
|---|
| 2026.03.11 | ₩15,305 | ₩15,773 | ₩15,224 | ₩15,472 | +1.09% | 9.9만 |
|---|
| 2026.03.10 | ₩14,689 | ₩15,894 | ₩14,622 | ₩15,618 | +6.33% | 14.5만 |
|---|
| 2026.03.09 | ₩13,390 | ₩13,698 | ₩12,848 | ₩13,684 | +2.20% | 5.1만 |
|---|
| 2026.03.06 | ₩13,778 | ₩13,995 | ₩13,229 | ₩13,791 | +0.10% | 4.5만 |
|---|
| 2026.03.05 | ₩14,019 | ₩14,448 | ₩13,363 | ₩13,939 | -0.57% | 5.2만 |
|---|
| 2026.03.04 | ₩14,274 | ₩14,461 | ₩14,006 | ₩14,300 | +0.19% | 3.8만 |
|---|
| 2026.03.03 | ₩13,925 | ₩14,193 | ₩12,660 | ₩13,966 | +0.29% | 10.9만 |
|---|
| 2026.03.02 | ₩13,885 | ₩14,997 | ₩13,885 | ₩14,956 | +7.71% | 3.5만 |
|---|
| 2026.02.27 | ₩15,077 | ₩15,238 | ₩14,501 | ₩14,813 | -1.75% | 3.2만 |
|---|
| 2026.02.26 | ₩15,064 | ₩15,773 | ₩15,064 | ₩15,720 | +4.36% | 4.8만 |
|---|
| 2026.02.25 | ₩15,104 | ₩15,479 | ₩14,869 | ₩15,479 | +2.48% | 7만 |
|---|
| 2026.02.24 | ₩14,394 | ₩14,394 | ₩12,921 | ₩13,955 | -3.05% | 21만 |
|---|
| 2026.02.23 | ₩16,309 | ₩16,309 | ₩14,461 | ₩14,595 | -10.51% | 8.6만 |
|---|
| 2026.02.20 | ₩15,519 | ₩16,389 | ₩15,519 | ₩16,309 | +5.09% | 5.2만 |
|---|
| 2026.02.19 | ₩15,626 | ₩15,987 | ₩15,626 | ₩15,959 | +2.13% | 2.5만 |
|---|
| 2026.02.18 | ₩15,385 | ₩15,793 | ₩15,359 | ₩15,793 | +2.65% | 3.4만 |
|---|
| 2026.02.17 | ₩14,528 | ₩15,104 | ₩14,528 | ₩15,058 | +3.65% | 5만 |
|---|
| 2026.02.13 | ₩14,461 | ₩14,816 | ₩14,166 | ₩14,602 | +0.97% | 7.5만 |
|---|
| 2026.02.12 | ₩16,068 | ₩16,068 | ₩14,377 | ₩14,817 | -7.78% | 10.2만 |
|---|
| 2026.02.11 | ₩17,273 | ₩17,273 | ₩15,947 | ₩16,381 | -5.16% | 5.9만 |
|---|
| 2026.02.10 | ₩16,831 | ₩17,634 | ₩16,737 | ₩17,120 | +1.72% | 3.9만 |
|---|
| 2026.02.09 | ₩15,666 | ₩16,965 | ₩15,666 | ₩16,724 | +6.75% | 8.3만 |
|---|
| 2026.02.06 | ₩15,947 | ₩16,068 | ₩15,519 | ₩15,657 | -1.82% | 9.9만 |
|---|
| 2026.02.05 | ₩15,787 | ₩16,101 | ₩14,863 | ₩15,371 | -2.63% | 7.2만 |
|---|
| 2026.02.04 | ₩17,393 | ₩17,393 | ₩15,666 | ₩16,132 | -7.25% | 10.1만 |
|---|
| 2026.02.03 | ₩18,451 | ₩18,451 | ₩17,085 | ₩17,575 | -4.75% | 8.9만 |
|---|
| 2026.02.02 | ₩17,916 | ₩18,357 | ₩17,701 | ₩17,957 | +0.23% | 4.1만 |
|---|
| 2026.01.30 | ₩18,478 | ₩18,987 | ₩18,009 | ₩18,175 | -1.64% | 4.8만 |
|---|
| 2026.01.29 | ₩19,857 | ₩20,085 | ₩18,531 | ₩18,732 | -5.66% | 12.6만 |
|---|
| 2026.01.28 | ₩20,051 | ₩20,446 | ₩19,429 | ₩19,549 | -2.50% | 6.3만 |
|---|
| 2026.01.27 | ₩18,866 | ₩19,080 | ₩18,344 | ₩18,356 | -2.70% | 4.5만 |
|---|
| 2026.01.26 | ₩18,076 | ₩18,706 | ₩17,741 | ₩18,355 | +1.54% | 3.8만 |
|---|
| 2026.01.23 | ₩18,746 | ₩18,746 | ₩17,996 | ₩18,083 | -3.54% | 3.8만 |
|---|
| 2026.01.22 | ₩19,683 | ₩19,683 | ₩17,822 | ₩18,108 | -8.00% | 6.1만 |
|---|
| 2026.01.21 | ₩20,071 | ₩20,138 | ₩18,545 | ₩19,060 | -5.04% | 5.4만 |
|---|
| 2026.01.20 | ₩19,321 | ₩20,607 | ₩19,321 | ₩20,138 | +4.23% | 6만 |
|---|
| 2026.01.16 | ₩21,584 | ₩21,880 | ₩19,817 | ₩20,457 | -5.22% | 9.4만 |
|---|
| 2026.01.15 | ₩21,544 | ₩21,959 | ₩21,504 | ₩21,610 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩23,030 | ₩23,030 | ₩20,754 | ₩21,006 | -8.79% | 9.6만 |
|---|
| 2026.01.13 | ₩23,847 | ₩23,850 | ₩22,642 | ₩23,701 | -0.61% | 4.5만 |
|---|
| 2026.01.12 | ₩23,820 | ₩24,972 | ₩22,823 | ₩24,781 | +4.03% | 5.6만 |
|---|
| 2026.01.09 | ₩22,923 | ₩22,923 | ₩21,973 | ₩22,336 | -2.56% | 2.3만 |
|---|
| 2026.01.08 | ₩22,040 | ₩22,910 | ₩22,040 | ₩22,848 | +3.67% | 3.1만 |
|---|
| 2026.01.07 | ₩22,656 | ₩22,709 | ₩21,986 | ₩22,013 | -2.84% | 3.1만 |
|---|
| 2026.01.06 | ₩23,727 | ₩24,825 | ₩22,910 | ₩22,910 | -3.44% | 4.2만 |
|---|
| 2026.01.05 | ₩22,093 | ₩23,231 | ₩21,317 | ₩23,043 | +4.30% | 4.1만 |
|---|
| 2026.01.02 | ₩20,754 | ₩22,522 | ₩20,754 | ₩22,495 | +8.39% | 12만 |
|---|
| 2025.12.31 | ₩19,536 | ₩19,536 | ₩19,163 | ₩19,163 | -1.91% | 3.2천 |
|---|
| 2025.12.30 | ₩19,683 | ₩20,098 | ₩19,387 | ₩19,387 | -1.50% | 1.8만 |
|---|
| 2025.12.29 | ₩19,134 | ₩19,619 | ₩19,134 | ₩19,575 | +2.30% | 1.9만 |
|---|
| 2025.12.26 | ₩19,255 | ₩19,430 | ₩19,107 | ₩19,430 | +0.91% | 5.6천 |
|---|
| 2025.12.24 | ₩19,415 | ₩19,415 | ₩19,174 | ₩19,252 | -0.84% | 4.7천 |
|---|
| 2025.12.23 | ₩19,241 | ₩19,433 | ₩18,960 | ₩19,433 | +1.00% | 1.6만 |
|---|
| 2025.12.22 | ₩19,603 | ₩19,951 | ₩19,201 | ₩19,482 | -0.61% | 2.5만 |
|---|
| 2025.12.19 | ₩19,344 | ₩19,603 | ₩19,241 | ₩19,336 | -0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩18,960 | ₩19,268 | ₩18,424 | ₩19,117 | +0.83% | 2.5만 |
|---|
| 2025.12.17 | ₩19,482 | ₩19,482 | ₩18,344 | ₩18,345 | -5.84% | 3.2만 |
|---|
| 2025.12.16 | ₩18,719 | ₩19,683 | ₩18,719 | ₩19,032 | +1.67% | 3.3만 |
|---|
| 2025.12.15 | ₩20,995 | ₩20,995 | ₩18,665 | ₩18,720 | -10.84% | 5.7만 |
|---|
| 2025.12.12 | ₩21,906 | ₩22,227 | ₩20,754 | ₩21,003 | -4.12% | 3만 |
|---|
| 2025.12.11 | ₩20,915 | ₩21,999 | ₩20,754 | ₩21,408 | +2.36% | 4.1만 |
|---|
| 2025.12.10 | ₩21,062 | ₩22,107 | ₩20,580 | ₩21,570 | +2.41% | 3.3만 |
|---|
| 2025.12.09 | ₩20,085 | ₩21,958 | ₩20,085 | ₩21,591 | +7.50% | 1.8만 |
|---|
| 2025.12.08 | ₩21,330 | ₩21,477 | ₩20,835 | ₩21,236 | -0.44% | 1만 |
|---|
| 2025.12.05 | ₩21,691 | ₩21,691 | ₩21,006 | ₩21,142 | -2.53% | 3.2만 |
|---|
| 2025.12.04 | ₩21,263 | ₩22,187 | ₩20,835 | ₩20,960 | -1.42% | 5.4만 |
|---|
| 2025.12.03 | ₩20,486 | ₩20,580 | ₩20,259 | ₩20,386 | -0.49% | 1.9만 |
|---|
| 2025.12.02 | ₩21,424 | ₩21,424 | ₩20,701 | ₩20,705 | -3.36% | 2.9만 |
|---|
| 2025.12.01 | ₩20,500 | ₩21,062 | ₩20,406 | ₩21,015 | +2.51% | 2만 |
|---|
| 2025.11.28 | ₩20,942 | ₩20,942 | ₩20,140 | ₩20,845 | -0.46% | 8.4천 |
|---|
| 2025.11.26 | ₩21,209 | ₩21,558 | ₩20,620 | ₩20,750 | -2.17% | 3.5만 |
|---|
| 2025.11.25 | ₩21,424 | ₩21,558 | ₩19,964 | ₩20,553 | -4.06% | 4.1만 |
|---|
| 2025.11.24 | ₩19,964 | ₩21,410 | ₩19,964 | ₩21,299 | +6.69% | 4.6만 |
|---|
| 2025.11.21 | ₩17,956 | ₩19,335 | ₩17,514 | ₩18,969 | +5.65% | 9.4만 |
|---|
| 2025.11.20 | ₩21,062 | ₩21,303 | ₩17,233 | ₩17,239 | -18.15% | 11.8만 |
|---|
| 2025.11.19 | ₩21,129 | ₩21,437 | ₩19,589 | ₩20,245 | -4.18% | 10.5만 |
|---|
| 2025.11.18 | ₩20,152 | ₩21,825 | ₩19,924 | ₩20,598 | +2.21% | 14.1만 |
|---|
| 2025.11.17 | ₩20,486 | ₩21,223 | ₩20,339 | ₩20,859 | +1.82% | 5.8만 |
|---|
| 2025.11.14 | ₩21,424 | ₩22,481 | ₩20,178 | ₩20,178 | -5.81% | 11.3만 |
|---|
| 2025.11.13 | ₩25,842 | ₩25,842 | ₩23,151 | ₩23,930 | -7.40% | 10.3만 |
|---|
| 2025.11.12 | ₩26,137 | ₩26,291 | ₩25,253 | ₩25,782 | -1.36% | 9.3천 |
|---|
| 2025.11.11 | ₩25,923 | ₩26,110 | ₩25,307 | ₩25,905 | -0.07% | 2.3만 |
|---|
| 2025.11.10 | ₩26,378 | ₩26,980 | ₩26,110 | ₩26,277 | -0.38% | 1.4만 |
|---|
| 2025.11.07 | ₩24,102 | ₩25,593 | ₩23,151 | ₩25,593 | +6.19% | 3.5만 |
|---|
| 2025.11.06 | ₩26,900 | ₩27,329 | ₩25,039 | ₩25,313 | -5.90% | 2.2만 |
|---|
| 2025.11.05 | ₩24,677 | ₩27,039 | ₩24,088 | ₩26,300 | +6.58% | 2.6만 |
|---|
| 2025.11.04 | ₩25,882 | ₩26,351 | ₩23,941 | ₩24,169 | -6.62% | 5.5만 |
|---|
| 2025.11.03 | ₩30,663 | ₩30,663 | ₩27,730 | ₩28,358 | -7.52% | 5.3만 |
|---|
| 2025.10.31 | ₩27,596 | ₩30,462 | ₩27,596 | ₩29,858 | +8.20% | 5.1만 |
|---|
| 2025.10.30 | ₩27,315 | ₩29,458 | ₩26,967 | ₩27,146 | -0.62% | 6.5만 |
|---|
| 2025.10.29 | ₩28,119 | ₩30,181 | ₩28,119 | ₩29,553 | +5.10% | 8.6만 |
|---|
| 2025.10.28 | ₩24,905 | ₩27,248 | ₩24,155 | ₩26,709 | +7.24% | 3.7만 |
|---|
| 2025.10.27 | ₩25,655 | ₩26,284 | ₩25,066 | ₩25,307 | -1.36% | 6만 |
|---|
| 2025.10.24 | ₩23,419 | ₩25,494 | ₩23,419 | ₩24,140 | +3.08% | 18.6만 |
|---|
| 2025.10.23 | ₩20,794 | ₩22,307 | ₩20,754 | ₩22,255 | +7.03% | 2만 |
|---|
| 2025.10.22 | ₩21,424 | ₩21,424 | ₩20,723 | ₩20,723 | -3.27% | 1.2만 |
|---|
| 2025.10.21 | ₩21,410 | ₩21,953 | ₩20,848 | ₩21,953 | +2.53% | 2.7만 |
|---|
| 2025.10.20 | ₩20,968 | ₩21,638 | ₩20,371 | ₩21,587 | +2.95% | 2.7만 |
|---|
| 2025.10.17 | ₩18,344 | ₩20,901 | ₩18,344 | ₩20,446 | +11.46% | 4.3만 |
|---|
| 2025.10.16 | ₩19,522 | ₩19,601 | ₩18,746 | ₩18,885 | -3.26% | 4만 |
|---|
| 2025.10.15 | ₩19,924 | ₩20,674 | ₩19,014 | ₩19,034 | -4.47% | 2만 |
|---|
| 2025.10.14 | ₩19,201 | ₩19,319 | ₩19,201 | ₩19,319 | +0.61% | 700 |
|---|