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 | ₩5,347 | ₩5,707 | ₩5,240 | ₩5,560 | +4.00% | 50.9만 |
| 2026.10.08 | ₩5,066 | ₩5,240 | ₩5,032 | ₩5,114 | +0.95% | 23.7만 |
| 2026.10.07 | ₩5,026 | ₩5,253 | ₩4,785 | ₩5,204 | +3.54% | 73.3만 |
| 2026.10.06 | ₩5,200 | ₩5,654 | ₩5,200 | ₩5,544 | +6.63% | 86.8만 |
| 2026.10.05 | ₩4,611 | ₩5,333 | ₩4,611 | ₩5,230 | +13.42% | 108만 |
| 2026.10.02 | ₩4,999 | ₩4,999 | ₩4,464 | ₩4,551 | -8.96% | 108.1만 |
| 2026.10.01 | ₩5,360 | ₩5,427 | ₩4,932 | ₩4,966 | -7.36% | 94만 |
| 2026.09.30 | ₩5,721 | ₩5,748 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,369 |
| -6.14% |
| 31.4만 |
| 2026.09.29 | ₩5,547 | ₩5,627 | ₩5,388 | ₩5,605 | +1.04% | 19.3만 |
|---|
| 2026.09.28 | ₩5,453 | ₩5,641 | ₩5,439 | ₩5,532 | +1.45% | 24.4만 |
|---|
| 2026.09.25 | ₩5,306 | ₩5,574 | ₩5,280 | ₩5,494 | +3.53% | 32.4만 |
|---|
| 2026.09.24 | ₩5,266 | ₩5,360 | ₩5,159 | ₩5,284 | +0.33% | 40.5만 |
|---|
| 2026.09.23 | ₩5,614 | ₩5,663 | ₩5,320 | ₩5,327 | -5.12% | 41.3만 |
|---|
| 2026.09.22 | ₩5,828 | ₩6,042 | ₩5,706 | ₩5,774 | -0.92% | 71.5만 |
|---|
| 2026.09.21 | ₩5,814 | ₩5,828 | ₩5,587 | ₩5,748 | -1.15% | 31.2만 |
|---|
| 2026.09.18 | ₩5,614 | ₩5,748 | ₩5,520 | ₩5,552 | -1.10% | 30.8만 |
|---|
| 2026.09.17 | ₩5,574 | ₩5,574 | ₩5,447 | ₩5,499 | -1.34% | 29.8만 |
|---|
| 2026.09.16 | ₩5,253 | ₩5,440 | ₩5,226 | ₩5,360 | +2.04% | 49.8만 |
|---|
| 2026.09.15 | ₩5,407 | ₩5,440 | ₩5,213 | ₩5,226 | -3.34% | 38.1만 |
|---|
| 2026.09.14 | ₩5,440 | ₩5,627 | ₩5,347 | ₩5,499 | +1.08% | 46.1만 |
|---|
| 2026.09.11 | ₩5,834 | ₩5,875 | ₩5,607 | ₩5,654 | -3.09% | 45.6만 |
|---|
| 2026.09.10 | ₩5,908 | ₩5,928 | ₩5,667 | ₩5,736 | -2.92% | 77.5만 |
|---|
| 2026.09.09 | ₩6,229 | ₩6,322 | ₩6,082 | ₩6,095 | -2.15% | 45.9만 |
|---|
| 2026.09.08 | ₩6,496 | ₩6,496 | ₩6,149 | ₩6,162 | -5.14% | 53.7만 |
|---|
| 2026.09.04 | ₩6,576 | ₩6,710 | ₩6,483 | ₩6,623 | +0.71% | 43.3만 |
|---|
| 2026.09.03 | ₩6,269 | ₩6,723 | ₩6,108 | ₩6,675 | +6.48% | 82.4만 |
|---|
| 2026.09.02 | ₩6,389 | ₩6,503 | ₩6,202 | ₩6,229 | -2.51% | 51.6만 |
|---|
| 2026.09.01 | ₩6,456 | ₩6,690 | ₩6,349 | ₩6,389 | -1.04% | 78만 |
|---|
| 2026.08.31 | ₩6,857 | ₩6,917 | ₩6,630 | ₩6,697 | -2.34% | 108만 |
|---|
| 2026.08.28 | ₩6,897 | ₩7,164 | ₩6,830 | ₩6,941 | +0.64% | 83.9만 |
|---|
| 2026.08.27 | ₩7,365 | ₩7,418 | ₩6,910 | ₩6,977 | -5.26% | 191.2만 |
|---|
| 2026.08.26 | ₩6,951 | ₩7,432 | ₩6,951 | ₩7,311 | +5.19% | 210.7만 |
|---|
| 2026.08.25 | ₩6,309 | ₩7,218 | ₩6,309 | ₩7,138 | +13.14% | 254만 |
|---|
| 2026.08.24 | ₩6,656 | ₩6,670 | ₩6,015 | ₩6,095 | -8.43% | 134.3만 |
|---|
| 2026.08.21 | ₩6,068 | ₩7,057 | ₩6,068 | ₩6,991 | +15.20% | 335.9만 |
|---|
| 2026.08.20 | ₩6,349 | ₩6,349 | ₩5,320 | ₩5,881 | -7.37% | 540.8만 |
|---|
| 2026.08.19 | ₩5,520 | ₩5,881 | ₩5,360 | ₩5,547 | +0.48% | 170.8만 |
|---|
| 2026.08.18 | ₩5,306 | ₩5,547 | ₩5,213 | ₩5,453 | +2.77% | 42만 |
|---|
| 2026.08.17 | ₩5,253 | ₩5,587 | ₩5,253 | ₩5,560 | +5.85% | 80.3만 |
|---|
| 2026.08.14 | ₩5,093 | ₩5,173 | ₩5,026 | ₩5,126 | +0.66% | 19.5만 |
|---|
| 2026.08.13 | ₩5,119 | ₩5,146 | ₩4,905 | ₩5,073 | -0.91% | 51.8만 |
|---|
| 2026.08.12 | ₩5,240 | ₩5,293 | ₩5,093 | ₩5,146 | -1.79% | 56.5만 |
|---|
| 2026.08.11 | ₩5,387 | ₩5,387 | ₩5,133 | ₩5,133 | -4.71% | 42.6만 |
|---|
| 2026.08.10 | ₩5,788 | ₩5,868 | ₩5,453 | ₩5,507 | -4.85% | 44만 |
|---|
| 2026.08.07 | ₩5,226 | ₩5,574 | ₩5,173 | ₩5,560 | +6.39% | 52.4만 |
|---|
| 2026.08.06 | ₩5,387 | ₩5,413 | ₩5,079 | ₩5,111 | -5.11% | 49만 |
|---|
| 2026.08.05 | ₩5,681 | ₩5,854 | ₩5,534 | ₩5,707 | +0.47% | 98.5만 |
|---|
| 2026.08.04 | ₩5,427 | ₩5,681 | ₩5,427 | ₩5,583 | +2.88% | 70.9만 |
|---|
| 2026.08.03 | ₩5,240 | ₩5,400 | ₩5,093 | ₩5,380 | +2.68% | 53.2만 |
|---|
| 2026.07.31 | ₩5,106 | ₩5,306 | ₩4,946 | ₩5,186 | +1.57% | 60.2만 |
|---|
| 2026.07.30 | ₩4,959 | ₩5,106 | ₩4,912 | ₩5,039 | +1.62% | 46만 |
|---|
| 2026.07.29 | ₩4,919 | ₩5,106 | ₩4,865 | ₩4,905 | -0.27% | 69.2만 |
|---|
| 2026.07.28 | ₩4,831 | ₩4,919 | ₩4,758 | ₩4,879 | +1.00% | 70.7만 |
|---|
| 2026.07.27 | ₩4,879 | ₩5,240 | ₩4,879 | ₩5,131 | +5.18% | 138.9만 |
|---|
| 2026.07.24 | ₩4,652 | ₩4,745 | ₩4,571 | ₩4,672 | +0.43% | 34.6만 |
|---|
| 2026.07.23 | ₩5,106 | ₩5,233 | ₩4,558 | ₩4,665 | -8.64% | 97.5만 |
|---|
| 2026.07.22 | ₩5,093 | ₩5,762 | ₩5,052 | ₩5,387 | +5.77% | 219.3만 |
|---|
| 2026.07.21 | ₩4,718 | ₩5,146 | ₩4,698 | ₩5,126 | +8.64% | 229.8만 |
|---|
| 2026.07.20 | ₩4,491 | ₩4,718 | ₩4,491 | ₩4,638 | +3.27% | 60.8만 |
|---|
| 2026.07.17 | ₩4,251 | ₩4,478 | ₩4,103 | ₩4,331 | +1.89% | 69.9만 |
|---|
| 2026.07.16 | ₩4,772 | ₩4,852 | ₩4,545 | ₩4,585 | -3.92% | 37.8만 |
|---|
| 2026.07.15 | ₩4,812 | ₩5,052 | ₩4,678 | ₩4,772 | -0.83% | 116.7만 |
|---|
| 2026.07.14 | ₩4,518 | ₩4,698 | ₩4,451 | ₩4,637 | +2.63% | 34만 |
|---|
| 2026.07.13 | ₩4,411 | ₩4,652 | ₩4,320 | ₩4,471 | +1.36% | 56.6만 |
|---|
| 2026.07.10 | ₩4,545 | ₩4,718 | ₩4,464 | ₩4,488 | -1.24% | 31.1만 |
|---|
| 2026.07.09 | ₩4,424 | ₩4,611 | ₩4,277 | ₩4,545 | +2.72% | 64.3만 |
|---|
| 2026.07.08 | ₩4,344 | ₩4,464 | ₩4,117 | ₩4,438 | +2.15% | 85.7만 |
|---|
| 2026.07.07 | ₩4,598 | ₩4,698 | ₩4,090 | ₩4,277 | -6.98% | 115.4만 |
|---|
| 2026.07.06 | ₩4,451 | ₩4,772 | ₩4,377 | ₩4,698 | +5.56% | 94.1만 |
|---|
| 2026.07.02 | ₩4,785 | ₩4,939 | ₩4,344 | ₩4,411 | -7.82% | 141.7만 |
|---|
| 2026.07.01 | ₩4,364 | ₩5,066 | ₩4,304 | ₩4,879 | +11.79% | 224.4만 |
|---|
| 2026.06.30 | ₩4,638 | ₩4,692 | ₩4,277 | ₩4,320 | -6.86% | 112.9만 |
|---|
| 2026.06.29 | ₩4,678 | ₩4,732 | ₩4,491 | ₩4,658 | -0.43% | 108.6만 |
|---|
| 2026.06.26 | ₩4,611 | ₩4,665 | ₩4,371 | ₩4,607 | -0.09% | 160.9만 |
|---|
| 2026.06.25 | ₩4,785 | ₩5,026 | ₩4,752 | ₩4,756 | -0.61% | 178.6만 |
|---|
| 2026.06.24 | ₩4,738 | ₩5,052 | ₩4,725 | ₩4,785 | +0.99% | 144.4만 |
|---|
| 2026.06.23 | ₩4,618 | ₩4,986 | ₩4,585 | ₩4,732 | +2.46% | 130.5만 |
|---|
| 2026.06.22 | ₩4,638 | ₩5,321 | ₩4,518 | ₩4,948 | +6.69% | 309.6만 |
|---|
| 2026.06.18 | ₩4,745 | ₩4,852 | ₩4,491 | ₩4,634 | -2.34% | 147.1만 |
|---|
| 2026.06.17 | ₩4,611 | ₩4,799 | ₩4,585 | ₩4,646 | +0.75% | 97.4만 |
|---|
| 2026.06.16 | ₩4,812 | ₩4,972 | ₩4,531 | ₩4,602 | -4.36% | 176.7만 |
|---|
| 2026.06.15 | ₩5,052 | ₩5,306 | ₩4,972 | ₩5,012 | -0.79% | 296.7만 |
|---|
| 2026.06.12 | ₩4,825 | ₩5,051 | ₩4,652 | ₩4,758 | -1.39% | 258.8만 |
|---|
| 2026.06.11 | ₩4,331 | ₩4,638 | ₩4,237 | ₩4,585 | +5.86% | 308.8만 |
|---|
| 2026.06.10 | ₩4,271 | ₩4,944 | ₩4,271 | ₩4,331 | +1.41% | 567.9만 |
|---|
| 2026.06.09 | ₩4,130 | ₩4,464 | ₩3,943 | ₩4,178 | +1.17% | 332.2만 |
|---|
| 2026.06.08 | ₩4,277 | ₩4,398 | ₩3,983 | ₩4,157 | -2.81% | 262만 |
|---|
| 2026.06.05 | ₩4,384 | ₩4,451 | ₩4,170 | ₩4,288 | -2.20% | 235.5만 |
|---|
| 2026.06.04 | ₩4,451 | ₩4,678 | ₩4,438 | ₩4,618 | +3.75% | 247.6만 |
|---|
| 2026.06.03 | ₩4,932 | ₩4,972 | ₩4,525 | ₩4,682 | -5.07% | 508만 |
|---|
| 2026.06.02 | ₩5,347 | ₩5,453 | ₩4,785 | ₩5,266 | -1.50% | 407.4만 |
|---|
| 2026.06.01 | ₩5,266 | ₩5,500 | ₩4,959 | ₩5,347 | +1.52% | 561.8만 |
|---|
| 2026.05.29 | ₩5,507 | ₩5,921 | ₩5,079 | ₩5,507 | 0.00% | 445.3만 |
|---|
| 2026.05.28 | ₩6,483 | ₩7,004 | ₩5,507 | ₩5,614 | -13.40% | 1484.8만 |
|---|
| 2026.05.27 | ₩6,282 | ₩6,590 | ₩5,480 | ₩6,202 | -1.28% | 1165.8만 |
|---|
| 2026.05.26 | ₩5,012 | ₩5,935 | ₩4,979 | ₩5,920 | +18.11% | 1669.8만 |
|---|
| 2026.05.22 | ₩3,088 | ₩4,999 | ₩3,074 | ₩4,117 | +33.33% | 5251.5만 |
|---|
| 2026.05.21 | ₩9,303 | ₩9,664 | ₩9,197 | ₩9,437 | +1.44% | 10.9만 |
|---|
| 2026.05.20 | ₩9,423 | ₩9,998 | ₩9,290 | ₩9,624 | +2.13% | 22.6만 |
|---|
| 2026.05.19 | ₩10,513 | ₩10,640 | ₩9,504 | ₩9,536 | -9.29% | 22.1만 |
|---|
| 2026.05.18 | ₩11,201 | ₩11,201 | ₩10,693 | ₩10,745 | -4.07% | 8.3만 |
|---|
| 2026.05.15 | ₩11,709 | ₩11,709 | ₩10,960 | ₩11,242 | -3.98% | 35만 |
|---|
| 2026.05.14 | ₩12,250 | ₩12,631 | ₩11,669 | ₩12,431 | +1.47% | 10.9만 |
|---|
| 2026.05.13 | ₩11,762 | ₩12,792 | ₩11,495 | ₩12,711 | +8.07% | 21만 |
|---|
| 2026.05.12 | ₩12,030 | ₩12,297 | ₩11,375 | ₩11,713 | -2.63% | 14.4만 |
|---|
| 2026.05.11 | ₩13,554 | ₩13,554 | ₩12,217 | ₩12,284 | -9.37% | 18.7만 |
|---|
| 2026.05.08 | ₩14,609 | ₩14,997 | ₩12,832 | ₩13,122 | -10.18% | 21.1만 |
|---|
| 2026.05.07 | ₩18,018 | ₩18,018 | ₩12,765 | ₩13,173 | -26.89% | 19.5만 |
|---|
| 2026.05.06 | ₩16,895 | ₩18,233 | ₩16,895 | ₩18,138 | +7.36% | 5.6만 |
|---|
| 2026.05.05 | ₩15,853 | ₩16,120 | ₩15,532 | ₩15,985 | +0.83% | 2만 |
|---|
| 2026.05.04 | ₩15,986 | ₩16,320 | ₩15,505 | ₩15,732 | -1.59% | 4.1만 |
|---|
| 2026.05.01 | ₩15,465 | ₩15,585 | ₩15,264 | ₩15,502 | +0.24% | 2만 |
|---|
| 2026.04.30 | ₩15,131 | ₩15,532 | ₩15,091 | ₩15,472 | +2.25% | 1.7만 |
|---|
| 2026.04.29 | ₩15,772 | ₩15,786 | ₩14,930 | ₩15,224 | -3.47% | 3.3만 |
|---|
| 2026.04.28 | ₩15,826 | ₩15,826 | ₩14,703 | ₩15,532 | -1.86% | 4.4만 |
|---|
| 2026.04.27 | ₩16,481 | ₩16,668 | ₩16,360 | ₩16,594 | +0.69% | 3.4만 |
|---|
| 2026.04.24 | ₩15,772 | ₩16,802 | ₩15,706 | ₩16,573 | +5.08% | 5.5만 |
|---|
| 2026.04.23 | ₩16,695 | ₩16,695 | ₩14,890 | ₩15,470 | -7.33% | 10.6만 |
|---|
| 2026.04.22 | ₩17,176 | ₩17,243 | ₩16,601 | ₩16,802 | -2.18% | 3.4만 |
|---|
| 2026.04.21 | ₩17,684 | ₩17,697 | ₩17,109 | ₩17,217 | -2.64% | 3.8만 |
|---|
| 2026.04.20 | ₩17,644 | ₩17,964 | ₩17,376 | ₩17,705 | +0.35% | 2.3만 |
|---|
| 2026.04.17 | ₩18,178 | ₩18,553 | ₩17,884 | ₩18,125 | -0.29% | 5만 |
|---|
| 2026.04.16 | ₩18,005 | ₩18,178 | ₩17,510 | ₩17,724 | -1.56% | 9만 |
|---|
| 2026.04.15 | ₩16,828 | ₩17,457 | ₩16,828 | ₩17,162 | +1.99% | 2.1만 |
|---|
| 2026.04.14 | ₩16,040 | ₩16,989 | ₩16,040 | ₩16,655 | +3.83% | 7.4만 |
|---|
| 2026.04.13 | ₩14,904 | ₩15,599 | ₩14,623 | ₩15,546 | +4.31% | 2.2만 |
|---|
| 2026.04.10 | ₩15,238 | ₩15,238 | ₩14,904 | ₩15,172 | -0.43% | 3.6만 |
|---|
| 2026.04.09 | ₩15,238 | ₩15,799 | ₩14,970 | ₩15,264 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩14,676 | ₩16,107 | ₩14,676 | ₩15,746 | +7.29% | 15.3만 |
|---|
| 2026.04.07 | ₩12,625 | ₩12,818 | ₩12,150 | ₩12,789 | +1.30% | 5.4만 |
|---|
| 2026.04.06 | ₩12,858 | ₩13,099 | ₩12,658 | ₩12,841 | -0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩12,110 | ₩12,832 | ₩12,070 | ₩12,671 | +4.64% | 6.8만 |
|---|
| 2026.04.01 | ₩12,698 | ₩13,406 | ₩12,524 | ₩12,659 | -0.31% | 13.8만 |
|---|
| 2026.03.31 | ₩11,255 | ₩12,097 | ₩11,160 | ₩12,070 | +7.24% | 7.3만 |
|---|
| 2026.03.30 | ₩11,549 | ₩11,642 | ₩11,027 | ₩11,161 | -3.36% | 8.1만 |
|---|
| 2026.03.27 | ₩11,762 | ₩11,836 | ₩11,161 | ₩11,634 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩12,254 | ₩12,698 | ₩11,950 | ₩12,056 | -1.61% | 4.6만 |
|---|
| 2026.03.25 | ₩13,206 | ₩13,206 | ₩12,685 | ₩12,818 | -2.94% | 5.2만 |
|---|
| 2026.03.24 | ₩12,444 | ₩12,805 | ₩12,337 | ₩12,765 | +2.58% | 10.6만 |
|---|
| 2026.03.23 | ₩11,923 | ₩12,845 | ₩11,885 | ₩12,752 | +6.95% | 11.7만 |
|---|
| 2026.03.20 | ₩12,310 | ₩12,658 | ₩11,749 | ₩11,869 | -3.58% | 8만 |
|---|
| 2026.03.19 | ₩12,818 | ₩12,818 | ₩12,163 | ₩12,685 | -1.04% | 13.4만 |
|---|
| 2026.03.18 | ₩14,035 | ₩14,356 | ₩13,660 | ₩13,701 | -2.38% | 10.2만 |
|---|
| 2026.03.17 | ₩14,757 | ₩15,051 | ₩14,168 | ₩14,183 | -3.89% | 8.7만 |
|---|
| 2026.03.16 | ₩13,674 | ₩15,037 | ₩13,567 | ₩14,583 | +6.65% | 14.8만 |
|---|
| 2026.03.13 | ₩13,874 | ₩14,128 | ₩13,086 | ₩13,099 | -5.59% | 13.2만 |
|---|
| 2026.03.12 | ₩15,171 | ₩15,171 | ₩13,179 | ₩13,500 | -11.01% | 28.2만 |
|---|
| 2026.03.11 | ₩15,278 | ₩15,746 | ₩15,198 | ₩15,445 | +1.09% | 9.9만 |
|---|
| 2026.03.10 | ₩14,663 | ₩15,866 | ₩14,596 | ₩15,591 | +6.33% | 14.5만 |
|---|
| 2026.03.09 | ₩13,366 | ₩13,674 | ₩12,825 | ₩13,660 | +2.20% | 5.1만 |
|---|
| 2026.03.06 | ₩13,754 | ₩13,971 | ₩13,206 | ₩13,767 | +0.10% | 4.5만 |
|---|
| 2026.03.05 | ₩13,995 | ₩14,422 | ₩13,340 | ₩13,914 | -0.57% | 5.2만 |
|---|
| 2026.03.04 | ₩14,249 | ₩14,436 | ₩13,981 | ₩14,275 | +0.19% | 3.8만 |
|---|
| 2026.03.03 | ₩13,901 | ₩14,168 | ₩12,638 | ₩13,941 | +0.29% | 10.9만 |
|---|
| 2026.03.02 | ₩13,861 | ₩14,970 | ₩13,861 | ₩14,930 | +7.71% | 3.5만 |
|---|
| 2026.02.27 | ₩15,051 | ₩15,211 | ₩14,476 | ₩14,787 | -1.75% | 3.2만 |
|---|
| 2026.02.26 | ₩15,037 | ₩15,746 | ₩15,037 | ₩15,692 | +4.36% | 4.8만 |
|---|
| 2026.02.25 | ₩15,077 | ₩15,452 | ₩14,843 | ₩15,452 | +2.48% | 7만 |
|---|
| 2026.02.24 | ₩14,369 | ₩14,369 | ₩12,899 | ₩13,930 | -3.05% | 21만 |
|---|
| 2026.02.23 | ₩16,280 | ₩16,280 | ₩14,436 | ₩14,569 | -10.51% | 8.6만 |
|---|
| 2026.02.20 | ₩15,492 | ₩16,360 | ₩15,492 | ₩16,280 | +5.09% | 5.2만 |
|---|
| 2026.02.19 | ₩15,599 | ₩15,959 | ₩15,599 | ₩15,931 | +2.13% | 2.5만 |
|---|
| 2026.02.18 | ₩15,358 | ₩15,766 | ₩15,333 | ₩15,766 | +2.65% | 3.4만 |
|---|
| 2026.02.17 | ₩14,503 | ₩15,077 | ₩14,503 | ₩15,032 | +3.65% | 5만 |
|---|
| 2026.02.13 | ₩14,436 | ₩14,790 | ₩14,142 | ₩14,576 | +0.97% | 7.5만 |
|---|
| 2026.02.12 | ₩16,040 | ₩16,040 | ₩14,352 | ₩14,791 | -7.78% | 10.2만 |
|---|
| 2026.02.11 | ₩17,243 | ₩17,243 | ₩15,919 | ₩16,352 | -5.16% | 5.9만 |
|---|
| 2026.02.10 | ₩16,802 | ₩17,604 | ₩16,708 | ₩17,090 | +1.72% | 3.9만 |
|---|
| 2026.02.09 | ₩15,639 | ₩16,935 | ₩15,639 | ₩16,695 | +6.75% | 8.3만 |
|---|
| 2026.02.06 | ₩15,919 | ₩16,040 | ₩15,492 | ₩15,629 | -1.82% | 9.9만 |
|---|
| 2026.02.05 | ₩15,759 | ₩16,073 | ₩14,837 | ₩15,345 | -2.63% | 7.2만 |
|---|
| 2026.02.04 | ₩17,363 | ₩17,363 | ₩15,639 | ₩16,104 | -7.25% | 10.1만 |
|---|
| 2026.02.03 | ₩18,419 | ₩18,419 | ₩17,056 | ₩17,545 | -4.75% | 8.9만 |
|---|
| 2026.02.02 | ₩17,884 | ₩18,325 | ₩17,670 | ₩17,926 | +0.23% | 4.1만 |
|---|
| 2026.01.30 | ₩18,446 | ₩18,954 | ₩17,978 | ₩18,144 | -1.64% | 4.8만 |
|---|
| 2026.01.29 | ₩19,822 | ₩20,050 | ₩18,499 | ₩18,700 | -5.66% | 12.6만 |
|---|
| 2026.01.28 | ₩20,016 | ₩20,410 | ₩19,395 | ₩19,515 | -2.50% | 6.3만 |
|---|
| 2026.01.27 | ₩18,833 | ₩19,047 | ₩18,312 | ₩18,324 | -2.70% | 4.5만 |
|---|
| 2026.01.26 | ₩18,045 | ₩18,673 | ₩17,710 | ₩18,323 | +1.54% | 3.8만 |
|---|
| 2026.01.23 | ₩18,713 | ₩18,713 | ₩17,964 | ₩18,051 | -3.54% | 3.8만 |
|---|
| 2026.01.22 | ₩19,649 | ₩19,649 | ₩17,791 | ₩18,077 | -8.00% | 6.1만 |
|---|
| 2026.01.21 | ₩20,036 | ₩20,103 | ₩18,512 | ₩19,027 | -5.04% | 5.4만 |
|---|
| 2026.01.20 | ₩19,288 | ₩20,571 | ₩19,288 | ₩20,103 | +4.23% | 6만 |
|---|
| 2026.01.16 | ₩21,547 | ₩21,842 | ₩19,782 | ₩20,421 | -5.22% | 9.4만 |
|---|
| 2026.01.15 | ₩21,507 | ₩21,921 | ₩21,466 | ₩21,572 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩22,990 | ₩22,990 | ₩20,718 | ₩20,969 | -8.79% | 9.6만 |
|---|
| 2026.01.13 | ₩23,806 | ₩23,808 | ₩22,603 | ₩23,660 | -0.61% | 4.5만 |
|---|
| 2026.01.12 | ₩23,779 | ₩24,928 | ₩22,783 | ₩24,737 | +4.03% | 5.6만 |
|---|
| 2026.01.09 | ₩22,883 | ₩22,883 | ₩21,934 | ₩22,296 | -2.56% | 2.3만 |
|---|
| 2026.01.08 | ₩22,001 | ₩22,870 | ₩22,001 | ₩22,808 | +3.67% | 3.1만 |
|---|
| 2026.01.07 | ₩22,616 | ₩22,669 | ₩21,948 | ₩21,974 | -2.84% | 3.1만 |
|---|
| 2026.01.06 | ₩23,685 | ₩24,781 | ₩22,870 | ₩22,870 | -3.44% | 4.2만 |
|---|
| 2026.01.05 | ₩22,055 | ₩23,191 | ₩21,279 | ₩23,002 | +4.30% | 4.1만 |
|---|
| 2026.01.02 | ₩20,718 | ₩22,482 | ₩20,718 | ₩22,456 | +8.39% | 12만 |
|---|
| 2025.12.31 | ₩19,502 | ₩19,502 | ₩19,130 | ₩19,130 | -1.91% | 3.2천 |
|---|
| 2025.12.30 | ₩19,649 | ₩20,063 | ₩19,353 | ₩19,353 | -1.50% | 1.8만 |
|---|
| 2025.12.29 | ₩19,101 | ₩19,584 | ₩19,101 | ₩19,540 | +2.30% | 1.9만 |
|---|
| 2025.12.26 | ₩19,221 | ₩19,396 | ₩19,074 | ₩19,396 | +0.91% | 5.6천 |
|---|
| 2025.12.24 | ₩19,381 | ₩19,381 | ₩19,141 | ₩19,218 | -0.84% | 4.7천 |
|---|
| 2025.12.23 | ₩19,208 | ₩19,399 | ₩18,927 | ₩19,399 | +1.00% | 1.6만 |
|---|
| 2025.12.22 | ₩19,568 | ₩19,916 | ₩19,167 | ₩19,448 | -0.61% | 2.5만 |
|---|
| 2025.12.19 | ₩19,310 | ₩19,568 | ₩19,208 | ₩19,302 | -0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩18,927 | ₩19,234 | ₩18,392 | ₩19,083 | +0.83% | 2.5만 |
|---|
| 2025.12.17 | ₩19,448 | ₩19,448 | ₩18,312 | ₩18,313 | -5.84% | 3.2만 |
|---|
| 2025.12.16 | ₩18,686 | ₩19,649 | ₩18,686 | ₩18,999 | +1.67% | 3.3만 |
|---|
| 2025.12.15 | ₩20,959 | ₩20,959 | ₩18,633 | ₩18,688 | -10.84% | 5.7만 |
|---|
| 2025.12.12 | ₩21,867 | ₩22,188 | ₩20,718 | ₩20,967 | -4.12% | 3만 |
|---|
| 2025.12.11 | ₩20,878 | ₩21,961 | ₩20,718 | ₩21,370 | +2.36% | 4.1만 |
|---|
| 2025.12.10 | ₩21,025 | ₩22,068 | ₩20,544 | ₩21,532 | +2.41% | 3.3만 |
|---|
| 2025.12.09 | ₩20,050 | ₩21,920 | ₩20,050 | ₩21,553 | +7.50% | 1.8만 |
|---|
| 2025.12.08 | ₩21,293 | ₩21,440 | ₩20,798 | ₩21,199 | -0.44% | 1만 |
|---|
| 2025.12.05 | ₩21,654 | ₩21,654 | ₩20,969 | ₩21,106 | -2.53% | 3.2만 |
|---|
| 2025.12.04 | ₩21,226 | ₩22,148 | ₩20,798 | ₩20,924 | -1.42% | 5.4만 |
|---|
| 2025.12.03 | ₩20,451 | ₩20,544 | ₩20,223 | ₩20,350 | -0.49% | 1.9만 |
|---|
| 2025.12.02 | ₩21,386 | ₩21,386 | ₩20,664 | ₩20,668 | -3.36% | 2.9만 |
|---|
| 2025.12.01 | ₩20,464 | ₩21,025 | ₩20,370 | ₩20,979 | +2.51% | 2만 |
|---|
| 2025.11.28 | ₩20,905 | ₩20,905 | ₩20,104 | ₩20,809 | -0.46% | 8.4천 |
|---|
| 2025.11.26 | ₩21,172 | ₩21,520 | ₩20,584 | ₩20,714 | -2.17% | 3.5만 |
|---|
| 2025.11.25 | ₩21,386 | ₩21,520 | ₩19,929 | ₩20,517 | -4.06% | 4.1만 |
|---|
| 2025.11.24 | ₩19,929 | ₩21,373 | ₩19,929 | ₩21,262 | +6.69% | 4.6만 |
|---|
| 2025.11.21 | ₩17,924 | ₩19,301 | ₩17,483 | ₩18,936 | +5.65% | 9.4만 |
|---|
| 2025.11.20 | ₩21,025 | ₩21,266 | ₩17,203 | ₩17,209 | -18.15% | 11.8만 |
|---|
| 2025.11.19 | ₩21,092 | ₩21,400 | ₩19,555 | ₩20,210 | -4.18% | 10.5만 |
|---|
| 2025.11.18 | ₩20,116 | ₩21,787 | ₩19,889 | ₩20,562 | +2.21% | 14.1만 |
|---|
| 2025.11.17 | ₩20,451 | ₩21,186 | ₩20,304 | ₩20,822 | +1.82% | 5.8만 |
|---|
| 2025.11.14 | ₩21,386 | ₩22,442 | ₩20,143 | ₩20,143 | -5.81% | 11.3만 |
|---|
| 2025.11.13 | ₩25,797 | ₩25,797 | ₩23,111 | ₩23,888 | -7.40% | 10.3만 |
|---|
| 2025.11.12 | ₩26,091 | ₩26,245 | ₩25,209 | ₩25,737 | -1.36% | 9.3천 |
|---|
| 2025.11.11 | ₩25,877 | ₩26,064 | ₩25,262 | ₩25,860 | -0.07% | 2.3만 |
|---|
| 2025.11.10 | ₩26,332 | ₩26,933 | ₩26,064 | ₩26,232 | -0.38% | 1.4만 |
|---|
| 2025.11.07 | ₩24,060 | ₩25,549 | ₩23,111 | ₩25,549 | +6.19% | 3.5만 |
|---|
| 2025.11.06 | ₩26,853 | ₩27,281 | ₩24,995 | ₩25,269 | -5.90% | 2.2만 |
|---|
| 2025.11.05 | ₩24,634 | ₩26,992 | ₩24,046 | ₩26,254 | +6.58% | 2.6만 |
|---|
| 2025.11.04 | ₩25,837 | ₩26,305 | ₩23,899 | ₩24,126 | -6.62% | 5.5만 |
|---|
| 2025.11.03 | ₩30,609 | ₩30,609 | ₩27,682 | ₩28,309 | -7.52% | 5.3만 |
|---|
| 2025.10.31 | ₩27,548 | ₩30,409 | ₩27,548 | ₩29,806 | +8.20% | 5.1만 |
|---|
| 2025.10.30 | ₩27,267 | ₩29,406 | ₩26,920 | ₩27,099 | -0.62% | 6.5만 |
|---|
| 2025.10.29 | ₩28,069 | ₩30,128 | ₩28,069 | ₩29,501 | +5.10% | 8.6만 |
|---|
| 2025.10.28 | ₩24,862 | ₩27,201 | ₩24,113 | ₩26,662 | +7.24% | 3.7만 |
|---|
| 2025.10.27 | ₩25,610 | ₩26,238 | ₩25,022 | ₩25,262 | -1.36% | 6만 |
|---|
| 2025.10.24 | ₩23,378 | ₩25,450 | ₩23,378 | ₩24,098 | +3.08% | 18.6만 |
|---|
| 2025.10.23 | ₩20,758 | ₩22,268 | ₩20,718 | ₩22,216 | +7.03% | 2만 |
|---|
| 2025.10.22 | ₩21,386 | ₩21,386 | ₩20,687 | ₩20,687 | -3.27% | 1.2만 |
|---|
| 2025.10.21 | ₩21,373 | ₩21,914 | ₩20,811 | ₩21,914 | +2.53% | 2.7만 |
|---|
| 2025.10.20 | ₩20,932 | ₩21,600 | ₩20,336 | ₩21,549 | +2.95% | 2.7만 |
|---|
| 2025.10.17 | ₩18,312 | ₩20,865 | ₩18,312 | ₩20,410 | +11.46% | 4.3만 |
|---|
| 2025.10.16 | ₩19,488 | ₩19,567 | ₩18,713 | ₩18,852 | -3.26% | 4만 |
|---|
| 2025.10.15 | ₩19,889 | ₩20,638 | ₩18,980 | ₩19,000 | -4.47% | 2만 |
|---|
| 2025.10.14 | ₩19,167 | ₩19,285 | ₩19,167 | ₩19,285 | +0.61% | 700 |
|---|