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 | ₩5,350 | ₩5,711 | ₩5,243 | ₩5,564 | +4.00% | 50.9만 |
| 2026.10.08 | ₩5,069 | ₩5,243 | ₩5,035 | ₩5,117 | +0.95% | 23.7만 |
| 2026.10.07 | ₩5,029 | ₩5,256 | ₩4,788 | ₩5,206 | +3.54% | 73.3만 |
| 2026.10.06 | ₩5,202 | ₩5,657 | ₩5,202 | ₩5,547 | +6.63% | 86.8만 |
| 2026.10.05 | ₩4,614 | ₩5,336 | ₩4,614 | ₩5,233 | +13.42% | 108만 |
| 2026.10.02 | ₩5,002 | ₩5,002 | ₩4,467 | ₩4,554 | -8.96% | 108.1만 |
| 2026.10.01 | ₩5,363 | ₩5,430 | ₩4,935 | ₩4,968 | -7.36% | 94만 |
| 2026.09.30 | ₩5,724 | ₩5,751 | ₩5,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,372 |
| -6.14% |
| 31.4만 |
| 2026.09.29 | ₩5,550 | ₩5,630 | ₩5,391 | ₩5,608 | +1.04% | 19.3만 |
|---|
| 2026.09.28 | ₩5,457 | ₩5,644 | ₩5,442 | ₩5,535 | +1.45% | 24.4만 |
|---|
| 2026.09.25 | ₩5,309 | ₩5,577 | ₩5,283 | ₩5,497 | +3.53% | 32.4만 |
|---|
| 2026.09.24 | ₩5,269 | ₩5,363 | ₩5,162 | ₩5,287 | +0.33% | 40.5만 |
|---|
| 2026.09.23 | ₩5,617 | ₩5,666 | ₩5,323 | ₩5,329 | -5.12% | 41.3만 |
|---|
| 2026.09.22 | ₩5,831 | ₩6,045 | ₩5,709 | ₩5,777 | -0.92% | 71.5만 |
|---|
| 2026.09.21 | ₩5,818 | ₩5,831 | ₩5,590 | ₩5,751 | -1.15% | 31.2만 |
|---|
| 2026.09.18 | ₩5,617 | ₩5,751 | ₩5,523 | ₩5,555 | -1.10% | 30.8만 |
|---|
| 2026.09.17 | ₩5,577 | ₩5,577 | ₩5,450 | ₩5,502 | -1.34% | 29.8만 |
|---|
| 2026.09.16 | ₩5,256 | ₩5,443 | ₩5,229 | ₩5,363 | +2.04% | 49.8만 |
|---|
| 2026.09.15 | ₩5,410 | ₩5,443 | ₩5,216 | ₩5,229 | -3.34% | 38.1만 |
|---|
| 2026.09.14 | ₩5,443 | ₩5,630 | ₩5,350 | ₩5,502 | +1.08% | 46.1만 |
|---|
| 2026.09.11 | ₩5,838 | ₩5,878 | ₩5,610 | ₩5,657 | -3.09% | 45.6만 |
|---|
| 2026.09.10 | ₩5,911 | ₩5,931 | ₩5,670 | ₩5,739 | -2.92% | 77.5만 |
|---|
| 2026.09.09 | ₩6,232 | ₩6,326 | ₩6,085 | ₩6,098 | -2.15% | 45.9만 |
|---|
| 2026.09.08 | ₩6,500 | ₩6,500 | ₩6,152 | ₩6,165 | -5.14% | 53.7만 |
|---|
| 2026.09.04 | ₩6,580 | ₩6,714 | ₩6,486 | ₩6,627 | +0.71% | 43.3만 |
|---|
| 2026.09.03 | ₩6,272 | ₩6,727 | ₩6,112 | ₩6,679 | +6.48% | 82.4만 |
|---|
| 2026.09.02 | ₩6,393 | ₩6,506 | ₩6,205 | ₩6,232 | -2.51% | 51.6만 |
|---|
| 2026.09.01 | ₩6,460 | ₩6,694 | ₩6,353 | ₩6,393 | -1.04% | 78만 |
|---|
| 2026.08.31 | ₩6,861 | ₩6,921 | ₩6,633 | ₩6,700 | -2.34% | 108만 |
|---|
| 2026.08.28 | ₩6,901 | ₩7,168 | ₩6,834 | ₩6,945 | +0.64% | 83.9만 |
|---|
| 2026.08.27 | ₩7,369 | ₩7,422 | ₩6,914 | ₩6,981 | -5.26% | 191.2만 |
|---|
| 2026.08.26 | ₩6,954 | ₩7,436 | ₩6,954 | ₩7,315 | +5.19% | 210.7만 |
|---|
| 2026.08.25 | ₩6,312 | ₩7,222 | ₩6,312 | ₩7,142 | +13.14% | 254만 |
|---|
| 2026.08.24 | ₩6,660 | ₩6,674 | ₩6,018 | ₩6,098 | -8.43% | 134.3만 |
|---|
| 2026.08.21 | ₩6,072 | ₩7,061 | ₩6,072 | ₩6,994 | +15.20% | 335.9만 |
|---|
| 2026.08.20 | ₩6,353 | ₩6,353 | ₩5,323 | ₩5,884 | -7.37% | 540.8만 |
|---|
| 2026.08.19 | ₩5,523 | ₩5,884 | ₩5,363 | ₩5,550 | +0.48% | 170.8만 |
|---|
| 2026.08.18 | ₩5,309 | ₩5,550 | ₩5,216 | ₩5,457 | +2.77% | 42만 |
|---|
| 2026.08.17 | ₩5,256 | ₩5,590 | ₩5,256 | ₩5,564 | +5.85% | 80.3만 |
|---|
| 2026.08.14 | ₩5,095 | ₩5,176 | ₩5,029 | ₩5,129 | +0.66% | 19.5만 |
|---|
| 2026.08.13 | ₩5,122 | ₩5,149 | ₩4,908 | ₩5,075 | -0.91% | 51.8만 |
|---|
| 2026.08.12 | ₩5,243 | ₩5,296 | ₩5,095 | ₩5,149 | -1.79% | 56.5만 |
|---|
| 2026.08.11 | ₩5,390 | ₩5,390 | ₩5,136 | ₩5,136 | -4.71% | 42.6만 |
|---|
| 2026.08.10 | ₩5,791 | ₩5,871 | ₩5,457 | ₩5,510 | -4.85% | 44만 |
|---|
| 2026.08.07 | ₩5,229 | ₩5,577 | ₩5,176 | ₩5,564 | +6.39% | 52.4만 |
|---|
| 2026.08.06 | ₩5,390 | ₩5,416 | ₩5,082 | ₩5,114 | -5.11% | 49만 |
|---|
| 2026.08.05 | ₩5,684 | ₩5,858 | ₩5,537 | ₩5,711 | +0.47% | 98.5만 |
|---|
| 2026.08.04 | ₩5,430 | ₩5,684 | ₩5,430 | ₩5,586 | +2.88% | 70.9만 |
|---|
| 2026.08.03 | ₩5,243 | ₩5,403 | ₩5,095 | ₩5,383 | +2.68% | 53.2만 |
|---|
| 2026.07.31 | ₩5,109 | ₩5,309 | ₩4,948 | ₩5,189 | +1.57% | 60.2만 |
|---|
| 2026.07.30 | ₩4,962 | ₩5,109 | ₩4,915 | ₩5,042 | +1.62% | 46만 |
|---|
| 2026.07.29 | ₩4,922 | ₩5,109 | ₩4,868 | ₩4,908 | -0.27% | 69.2만 |
|---|
| 2026.07.28 | ₩4,833 | ₩4,922 | ₩4,761 | ₩4,881 | +1.00% | 70.7만 |
|---|
| 2026.07.27 | ₩4,881 | ₩5,243 | ₩4,881 | ₩5,134 | +5.18% | 138.9만 |
|---|
| 2026.07.24 | ₩4,654 | ₩4,748 | ₩4,574 | ₩4,674 | +0.43% | 34.6만 |
|---|
| 2026.07.23 | ₩5,109 | ₩5,236 | ₩4,560 | ₩4,667 | -8.64% | 97.5만 |
|---|
| 2026.07.22 | ₩5,095 | ₩5,765 | ₩5,055 | ₩5,390 | +5.77% | 219.3만 |
|---|
| 2026.07.21 | ₩4,721 | ₩5,149 | ₩4,701 | ₩5,129 | +8.64% | 229.8만 |
|---|
| 2026.07.20 | ₩4,494 | ₩4,721 | ₩4,494 | ₩4,641 | +3.27% | 60.8만 |
|---|
| 2026.07.17 | ₩4,253 | ₩4,480 | ₩4,106 | ₩4,333 | +1.89% | 69.9만 |
|---|
| 2026.07.16 | ₩4,774 | ₩4,855 | ₩4,547 | ₩4,587 | -3.92% | 37.8만 |
|---|
| 2026.07.15 | ₩4,815 | ₩5,055 | ₩4,681 | ₩4,774 | -0.83% | 116.7만 |
|---|
| 2026.07.14 | ₩4,520 | ₩4,701 | ₩4,453 | ₩4,639 | +2.63% | 34만 |
|---|
| 2026.07.13 | ₩4,413 | ₩4,654 | ₩4,322 | ₩4,474 | +1.36% | 56.6만 |
|---|
| 2026.07.10 | ₩4,547 | ₩4,721 | ₩4,467 | ₩4,491 | -1.24% | 31.1만 |
|---|
| 2026.07.09 | ₩4,427 | ₩4,614 | ₩4,280 | ₩4,547 | +2.72% | 64.3만 |
|---|
| 2026.07.08 | ₩4,346 | ₩4,467 | ₩4,119 | ₩4,440 | +2.15% | 85.7만 |
|---|
| 2026.07.07 | ₩4,601 | ₩4,701 | ₩4,092 | ₩4,280 | -6.98% | 115.4만 |
|---|
| 2026.07.06 | ₩4,453 | ₩4,774 | ₩4,380 | ₩4,701 | +5.56% | 94.1만 |
|---|
| 2026.07.02 | ₩4,788 | ₩4,942 | ₩4,346 | ₩4,413 | -7.82% | 141.7만 |
|---|
| 2026.07.01 | ₩4,367 | ₩5,069 | ₩4,306 | ₩4,881 | +11.79% | 224.4만 |
|---|
| 2026.06.30 | ₩4,641 | ₩4,694 | ₩4,280 | ₩4,322 | -6.86% | 112.9만 |
|---|
| 2026.06.29 | ₩4,681 | ₩4,734 | ₩4,494 | ₩4,661 | -0.43% | 108.6만 |
|---|
| 2026.06.26 | ₩4,614 | ₩4,667 | ₩4,373 | ₩4,610 | -0.09% | 160.9만 |
|---|
| 2026.06.25 | ₩4,788 | ₩5,029 | ₩4,754 | ₩4,758 | -0.61% | 178.6만 |
|---|
| 2026.06.24 | ₩4,741 | ₩5,055 | ₩4,728 | ₩4,788 | +0.99% | 144.4만 |
|---|
| 2026.06.23 | ₩4,621 | ₩4,988 | ₩4,587 | ₩4,734 | +2.46% | 130.5만 |
|---|
| 2026.06.22 | ₩4,641 | ₩5,324 | ₩4,520 | ₩4,951 | +6.69% | 309.6만 |
|---|
| 2026.06.18 | ₩4,748 | ₩4,855 | ₩4,494 | ₩4,637 | -2.34% | 147.1만 |
|---|
| 2026.06.17 | ₩4,614 | ₩4,801 | ₩4,587 | ₩4,649 | +0.75% | 97.4만 |
|---|
| 2026.06.16 | ₩4,815 | ₩4,975 | ₩4,534 | ₩4,605 | -4.36% | 176.7만 |
|---|
| 2026.06.15 | ₩5,055 | ₩5,309 | ₩4,975 | ₩5,015 | -0.79% | 296.7만 |
|---|
| 2026.06.12 | ₩4,828 | ₩5,054 | ₩4,654 | ₩4,761 | -1.39% | 258.8만 |
|---|
| 2026.06.11 | ₩4,333 | ₩4,641 | ₩4,239 | ₩4,587 | +5.86% | 308.8만 |
|---|
| 2026.06.10 | ₩4,273 | ₩4,947 | ₩4,273 | ₩4,333 | +1.41% | 567.9만 |
|---|
| 2026.06.09 | ₩4,133 | ₩4,467 | ₩3,945 | ₩4,181 | +1.17% | 332.2만 |
|---|
| 2026.06.08 | ₩4,280 | ₩4,400 | ₩3,985 | ₩4,159 | -2.81% | 262만 |
|---|
| 2026.06.05 | ₩4,387 | ₩4,453 | ₩4,173 | ₩4,290 | -2.20% | 235.5만 |
|---|
| 2026.06.04 | ₩4,453 | ₩4,681 | ₩4,440 | ₩4,621 | +3.75% | 247.6만 |
|---|
| 2026.06.03 | ₩4,935 | ₩4,975 | ₩4,527 | ₩4,685 | -5.07% | 508만 |
|---|
| 2026.06.02 | ₩5,350 | ₩5,457 | ₩4,788 | ₩5,269 | -1.50% | 407.4만 |
|---|
| 2026.06.01 | ₩5,269 | ₩5,503 | ₩4,962 | ₩5,350 | +1.52% | 561.8만 |
|---|
| 2026.05.29 | ₩5,510 | ₩5,925 | ₩5,082 | ₩5,510 | 0.00% | 445.3만 |
|---|
| 2026.05.28 | ₩6,486 | ₩7,008 | ₩5,510 | ₩5,617 | -13.40% | 1484.8만 |
|---|
| 2026.05.27 | ₩6,286 | ₩6,593 | ₩5,483 | ₩6,205 | -1.28% | 1165.8만 |
|---|
| 2026.05.26 | ₩5,015 | ₩5,938 | ₩4,982 | ₩5,923 | +18.11% | 1669.8만 |
|---|
| 2026.05.22 | ₩3,089 | ₩5,002 | ₩3,076 | ₩4,119 | +33.33% | 5251.5만 |
|---|
| 2026.05.21 | ₩9,308 | ₩9,669 | ₩9,203 | ₩9,442 | +1.44% | 10.9만 |
|---|
| 2026.05.20 | ₩9,429 | ₩10,004 | ₩9,295 | ₩9,629 | +2.13% | 22.6만 |
|---|
| 2026.05.19 | ₩10,518 | ₩10,646 | ₩9,509 | ₩9,541 | -9.29% | 22.1만 |
|---|
| 2026.05.18 | ₩11,207 | ₩11,207 | ₩10,699 | ₩10,751 | -4.07% | 8.3만 |
|---|
| 2026.05.15 | ₩11,715 | ₩11,715 | ₩10,967 | ₩11,249 | -3.98% | 35만 |
|---|
| 2026.05.14 | ₩12,257 | ₩12,638 | ₩11,675 | ₩12,438 | +1.47% | 10.9만 |
|---|
| 2026.05.13 | ₩11,769 | ₩12,799 | ₩11,501 | ₩12,718 | +8.07% | 21만 |
|---|
| 2026.05.12 | ₩12,036 | ₩12,304 | ₩11,381 | ₩11,719 | -2.63% | 14.4만 |
|---|
| 2026.05.11 | ₩13,561 | ₩13,561 | ₩12,224 | ₩12,291 | -9.37% | 18.7만 |
|---|
| 2026.05.08 | ₩14,618 | ₩15,005 | ₩12,839 | ₩13,129 | -10.18% | 21.1만 |
|---|
| 2026.05.07 | ₩18,028 | ₩18,028 | ₩12,772 | ₩13,180 | -26.89% | 19.5만 |
|---|
| 2026.05.06 | ₩16,904 | ₩18,243 | ₩16,904 | ₩18,148 | +7.36% | 5.6만 |
|---|
| 2026.05.05 | ₩15,861 | ₩16,129 | ₩15,540 | ₩15,994 | +0.83% | 2만 |
|---|
| 2026.05.04 | ₩15,995 | ₩16,329 | ₩15,514 | ₩15,741 | -1.59% | 4.1만 |
|---|
| 2026.05.01 | ₩15,473 | ₩15,594 | ₩15,273 | ₩15,511 | +0.24% | 2만 |
|---|
| 2026.04.30 | ₩15,139 | ₩15,540 | ₩15,099 | ₩15,480 | +2.25% | 1.7만 |
|---|
| 2026.04.29 | ₩15,781 | ₩15,794 | ₩14,939 | ₩15,233 | -3.47% | 3.3만 |
|---|
| 2026.04.28 | ₩15,835 | ₩15,835 | ₩14,711 | ₩15,540 | -1.86% | 4.4만 |
|---|
| 2026.04.27 | ₩16,490 | ₩16,677 | ₩16,370 | ₩16,604 | +0.69% | 3.4만 |
|---|
| 2026.04.24 | ₩15,781 | ₩16,811 | ₩15,714 | ₩16,582 | +5.08% | 5.5만 |
|---|
| 2026.04.23 | ₩16,704 | ₩16,704 | ₩14,898 | ₩15,479 | -7.33% | 10.6만 |
|---|
| 2026.04.22 | ₩17,185 | ₩17,252 | ₩16,610 | ₩16,811 | -2.18% | 3.4만 |
|---|
| 2026.04.21 | ₩17,694 | ₩17,707 | ₩17,118 | ₩17,227 | -2.64% | 3.8만 |
|---|
| 2026.04.20 | ₩17,653 | ₩17,974 | ₩17,386 | ₩17,715 | +0.35% | 2.3만 |
|---|
| 2026.04.17 | ₩18,188 | ₩18,563 | ₩17,894 | ₩18,135 | -0.29% | 5만 |
|---|
| 2026.04.16 | ₩18,015 | ₩18,188 | ₩17,520 | ₩17,734 | -1.56% | 9만 |
|---|
| 2026.04.15 | ₩16,838 | ₩17,466 | ₩16,838 | ₩17,172 | +1.99% | 2.1만 |
|---|
| 2026.04.14 | ₩16,049 | ₩16,998 | ₩16,049 | ₩16,664 | +3.83% | 7.4만 |
|---|
| 2026.04.13 | ₩14,912 | ₩15,607 | ₩14,631 | ₩15,555 | +4.31% | 2.2만 |
|---|
| 2026.04.10 | ₩15,246 | ₩15,246 | ₩14,912 | ₩15,181 | -0.43% | 3.6만 |
|---|
| 2026.04.09 | ₩15,246 | ₩15,808 | ₩14,979 | ₩15,273 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩14,684 | ₩16,115 | ₩14,684 | ₩15,754 | +7.29% | 15.3만 |
|---|
| 2026.04.07 | ₩12,632 | ₩12,825 | ₩12,157 | ₩12,796 | +1.30% | 5.4만 |
|---|
| 2026.04.06 | ₩12,866 | ₩13,106 | ₩12,665 | ₩12,848 | -0.14% | 6.2만 |
|---|
| 2026.04.02 | ₩12,117 | ₩12,839 | ₩12,077 | ₩12,678 | +4.64% | 6.8만 |
|---|
| 2026.04.01 | ₩12,705 | ₩13,414 | ₩12,531 | ₩12,666 | -0.31% | 13.8만 |
|---|
| 2026.03.31 | ₩11,261 | ₩12,103 | ₩11,166 | ₩12,077 | +7.24% | 7.3만 |
|---|
| 2026.03.30 | ₩11,555 | ₩11,649 | ₩11,033 | ₩11,167 | -3.36% | 8.1만 |
|---|
| 2026.03.27 | ₩11,769 | ₩11,842 | ₩11,167 | ₩11,641 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩12,261 | ₩12,705 | ₩11,956 | ₩12,063 | -1.61% | 4.6만 |
|---|
| 2026.03.25 | ₩13,213 | ₩13,213 | ₩12,692 | ₩12,825 | -2.94% | 5.2만 |
|---|
| 2026.03.24 | ₩12,451 | ₩12,812 | ₩12,344 | ₩12,772 | +2.58% | 10.6만 |
|---|
| 2026.03.23 | ₩11,929 | ₩12,852 | ₩11,892 | ₩12,759 | +6.95% | 11.7만 |
|---|
| 2026.03.20 | ₩12,317 | ₩12,665 | ₩11,756 | ₩11,876 | -3.58% | 8만 |
|---|
| 2026.03.19 | ₩12,825 | ₩12,825 | ₩12,170 | ₩12,692 | -1.04% | 13.4만 |
|---|
| 2026.03.18 | ₩14,042 | ₩14,363 | ₩13,668 | ₩13,708 | -2.38% | 10.2만 |
|---|
| 2026.03.17 | ₩14,765 | ₩15,059 | ₩14,176 | ₩14,191 | -3.89% | 8.7만 |
|---|
| 2026.03.16 | ₩13,681 | ₩15,046 | ₩13,574 | ₩14,591 | +6.65% | 14.8만 |
|---|
| 2026.03.13 | ₩13,882 | ₩14,136 | ₩13,093 | ₩13,106 | -5.59% | 13.2만 |
|---|
| 2026.03.12 | ₩15,179 | ₩15,179 | ₩13,187 | ₩13,508 | -11.01% | 28.2만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,754 | ₩15,206 | ₩15,453 | +1.09% | 9.9만 |
|---|
| 2026.03.10 | ₩14,671 | ₩15,875 | ₩14,604 | ₩15,599 | +6.33% | 14.5만 |
|---|
| 2026.03.09 | ₩13,374 | ₩13,681 | ₩12,832 | ₩13,668 | +2.20% | 5.1만 |
|---|
| 2026.03.06 | ₩13,762 | ₩13,978 | ₩13,213 | ₩13,775 | +0.10% | 4.5만 |
|---|
| 2026.03.05 | ₩14,002 | ₩14,430 | ₩13,347 | ₩13,922 | -0.57% | 5.2만 |
|---|
| 2026.03.04 | ₩14,256 | ₩14,444 | ₩13,989 | ₩14,283 | +0.19% | 3.8만 |
|---|
| 2026.03.03 | ₩13,909 | ₩14,176 | ₩12,645 | ₩13,949 | +0.29% | 10.9만 |
|---|
| 2026.03.02 | ₩13,869 | ₩14,979 | ₩13,869 | ₩14,939 | +7.71% | 3.5만 |
|---|
| 2026.02.27 | ₩15,059 | ₩15,219 | ₩14,484 | ₩14,795 | -1.75% | 3.2만 |
|---|
| 2026.02.26 | ₩15,046 | ₩15,754 | ₩15,046 | ₩15,701 | +4.36% | 4.8만 |
|---|
| 2026.02.25 | ₩15,086 | ₩15,460 | ₩14,852 | ₩15,460 | +2.48% | 7만 |
|---|
| 2026.02.24 | ₩14,377 | ₩14,377 | ₩12,906 | ₩13,938 | -3.05% | 21만 |
|---|
| 2026.02.23 | ₩16,289 | ₩16,289 | ₩14,444 | ₩14,577 | -10.51% | 8.6만 |
|---|
| 2026.02.20 | ₩15,500 | ₩16,370 | ₩15,500 | ₩16,289 | +5.09% | 5.2만 |
|---|
| 2026.02.19 | ₩15,607 | ₩15,968 | ₩15,607 | ₩15,940 | +2.13% | 2.5만 |
|---|
| 2026.02.18 | ₩15,366 | ₩15,774 | ₩15,341 | ₩15,774 | +2.65% | 3.4만 |
|---|
| 2026.02.17 | ₩14,511 | ₩15,086 | ₩14,511 | ₩15,040 | +3.65% | 5만 |
|---|
| 2026.02.13 | ₩14,444 | ₩14,798 | ₩14,149 | ₩14,584 | +0.97% | 7.5만 |
|---|
| 2026.02.12 | ₩16,049 | ₩16,049 | ₩14,359 | ₩14,799 | -7.78% | 10.2만 |
|---|
| 2026.02.11 | ₩17,252 | ₩17,252 | ₩15,928 | ₩16,362 | -5.16% | 5.9만 |
|---|
| 2026.02.10 | ₩16,811 | ₩17,613 | ₩16,717 | ₩17,100 | +1.72% | 3.9만 |
|---|
| 2026.02.09 | ₩15,647 | ₩16,945 | ₩15,647 | ₩16,704 | +6.75% | 8.3만 |
|---|
| 2026.02.06 | ₩15,928 | ₩16,049 | ₩15,500 | ₩15,638 | -1.82% | 9.9만 |
|---|
| 2026.02.05 | ₩15,768 | ₩16,082 | ₩14,845 | ₩15,353 | -2.63% | 7.2만 |
|---|
| 2026.02.04 | ₩17,373 | ₩17,373 | ₩15,647 | ₩16,113 | -7.25% | 10.1만 |
|---|
| 2026.02.03 | ₩18,429 | ₩18,429 | ₩17,065 | ₩17,554 | -4.75% | 8.9만 |
|---|
| 2026.02.02 | ₩17,894 | ₩18,335 | ₩17,680 | ₩17,936 | +0.23% | 4.1만 |
|---|
| 2026.01.30 | ₩18,456 | ₩18,964 | ₩17,988 | ₩18,154 | -1.64% | 4.8만 |
|---|
| 2026.01.29 | ₩19,833 | ₩20,061 | ₩18,509 | ₩18,710 | -5.66% | 12.6만 |
|---|
| 2026.01.28 | ₩20,027 | ₩20,422 | ₩19,405 | ₩19,526 | -2.50% | 6.3만 |
|---|
| 2026.01.27 | ₩18,844 | ₩19,058 | ₩18,322 | ₩18,334 | -2.70% | 4.5만 |
|---|
| 2026.01.26 | ₩18,055 | ₩18,683 | ₩17,720 | ₩18,333 | +1.54% | 3.8만 |
|---|
| 2026.01.23 | ₩18,723 | ₩18,723 | ₩17,974 | ₩18,061 | -3.54% | 3.8만 |
|---|
| 2026.01.22 | ₩19,659 | ₩19,659 | ₩17,801 | ₩18,087 | -8.00% | 6.1만 |
|---|
| 2026.01.21 | ₩20,047 | ₩20,114 | ₩18,523 | ₩19,038 | -5.04% | 5.4만 |
|---|
| 2026.01.20 | ₩19,298 | ₩20,582 | ₩19,298 | ₩20,114 | +4.23% | 6만 |
|---|
| 2026.01.16 | ₩21,559 | ₩21,854 | ₩19,793 | ₩20,432 | -5.22% | 9.4만 |
|---|
| 2026.01.15 | ₩21,518 | ₩21,933 | ₩21,478 | ₩21,584 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩23,003 | ₩23,003 | ₩20,729 | ₩20,981 | -8.79% | 9.6만 |
|---|
| 2026.01.13 | ₩23,819 | ₩23,821 | ₩22,615 | ₩23,673 | -0.61% | 4.5만 |
|---|
| 2026.01.12 | ₩23,792 | ₩24,942 | ₩22,796 | ₩24,751 | +4.03% | 5.6만 |
|---|
| 2026.01.09 | ₩22,896 | ₩22,896 | ₩21,946 | ₩22,309 | -2.56% | 2.3만 |
|---|
| 2026.01.08 | ₩22,013 | ₩22,883 | ₩22,013 | ₩22,821 | +3.67% | 3.1만 |
|---|
| 2026.01.07 | ₩22,628 | ₩22,682 | ₩21,960 | ₩21,987 | -2.84% | 3.1만 |
|---|
| 2026.01.06 | ₩23,698 | ₩24,795 | ₩22,883 | ₩22,883 | -3.44% | 4.2만 |
|---|
| 2026.01.05 | ₩22,067 | ₩23,204 | ₩21,291 | ₩23,015 | +4.30% | 4.1만 |
|---|
| 2026.01.02 | ₩20,729 | ₩22,495 | ₩20,729 | ₩22,468 | +8.39% | 12만 |
|---|
| 2025.12.31 | ₩19,512 | ₩19,512 | ₩19,141 | ₩19,141 | -1.91% | 3.2천 |
|---|
| 2025.12.30 | ₩19,659 | ₩20,074 | ₩19,364 | ₩19,364 | -1.50% | 1.8만 |
|---|
| 2025.12.29 | ₩19,111 | ₩19,595 | ₩19,111 | ₩19,551 | +2.30% | 1.9만 |
|---|
| 2025.12.26 | ₩19,232 | ₩19,407 | ₩19,084 | ₩19,407 | +0.91% | 5.6천 |
|---|
| 2025.12.24 | ₩19,392 | ₩19,392 | ₩19,151 | ₩19,229 | -0.84% | 4.7천 |
|---|
| 2025.12.23 | ₩19,218 | ₩19,409 | ₩18,937 | ₩19,409 | +1.00% | 1.6만 |
|---|
| 2025.12.22 | ₩19,579 | ₩19,927 | ₩19,178 | ₩19,459 | -0.61% | 2.5만 |
|---|
| 2025.12.19 | ₩19,321 | ₩19,579 | ₩19,218 | ₩19,313 | -0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩18,937 | ₩19,245 | ₩18,402 | ₩19,094 | +0.83% | 2.5만 |
|---|
| 2025.12.17 | ₩19,459 | ₩19,459 | ₩18,322 | ₩18,323 | -5.84% | 3.2만 |
|---|
| 2025.12.16 | ₩18,697 | ₩19,659 | ₩18,697 | ₩19,010 | +1.67% | 3.3만 |
|---|
| 2025.12.15 | ₩20,970 | ₩20,970 | ₩18,643 | ₩18,698 | -10.84% | 5.7만 |
|---|
| 2025.12.12 | ₩21,880 | ₩22,201 | ₩20,729 | ₩20,978 | -4.12% | 3만 |
|---|
| 2025.12.11 | ₩20,890 | ₩21,973 | ₩20,729 | ₩21,382 | +2.36% | 4.1만 |
|---|
| 2025.12.10 | ₩21,037 | ₩22,080 | ₩20,556 | ₩21,544 | +2.41% | 3.3만 |
|---|
| 2025.12.09 | ₩20,061 | ₩21,932 | ₩20,061 | ₩21,565 | +7.50% | 1.8만 |
|---|
| 2025.12.08 | ₩21,304 | ₩21,452 | ₩20,810 | ₩21,211 | -0.44% | 1만 |
|---|
| 2025.12.05 | ₩21,666 | ₩21,666 | ₩20,981 | ₩21,117 | -2.53% | 3.2만 |
|---|
| 2025.12.04 | ₩21,238 | ₩22,160 | ₩20,810 | ₩20,935 | -1.42% | 5.4만 |
|---|
| 2025.12.03 | ₩20,462 | ₩20,556 | ₩20,235 | ₩20,362 | -0.49% | 1.9만 |
|---|
| 2025.12.02 | ₩21,398 | ₩21,398 | ₩20,676 | ₩20,680 | -3.36% | 2.9만 |
|---|
| 2025.12.01 | ₩20,475 | ₩21,037 | ₩20,382 | ₩20,990 | +2.51% | 2만 |
|---|
| 2025.11.28 | ₩20,917 | ₩20,917 | ₩20,116 | ₩20,820 | -0.46% | 8.4천 |
|---|
| 2025.11.26 | ₩21,184 | ₩21,532 | ₩20,596 | ₩20,725 | -2.17% | 3.5만 |
|---|
| 2025.11.25 | ₩21,398 | ₩21,532 | ₩19,940 | ₩20,529 | -4.06% | 4.1만 |
|---|
| 2025.11.24 | ₩19,940 | ₩21,385 | ₩19,940 | ₩21,274 | +6.69% | 4.6만 |
|---|
| 2025.11.21 | ₩17,934 | ₩19,312 | ₩17,493 | ₩18,947 | +5.65% | 9.4만 |
|---|
| 2025.11.20 | ₩21,037 | ₩21,278 | ₩17,212 | ₩17,219 | -18.15% | 11.8만 |
|---|
| 2025.11.19 | ₩21,104 | ₩21,411 | ₩19,566 | ₩20,221 | -4.18% | 10.5만 |
|---|
| 2025.11.18 | ₩20,128 | ₩21,799 | ₩19,900 | ₩20,573 | +2.21% | 14.1만 |
|---|
| 2025.11.17 | ₩20,462 | ₩21,197 | ₩20,315 | ₩20,834 | +1.82% | 5.8만 |
|---|
| 2025.11.14 | ₩21,398 | ₩22,455 | ₩20,154 | ₩20,154 | -5.81% | 11.3만 |
|---|
| 2025.11.13 | ₩25,811 | ₩25,811 | ₩23,123 | ₩23,902 | -7.40% | 10.3만 |
|---|
| 2025.11.12 | ₩26,106 | ₩26,259 | ₩25,223 | ₩25,751 | -1.36% | 9.3천 |
|---|
| 2025.11.11 | ₩25,892 | ₩26,079 | ₩25,276 | ₩25,874 | -0.07% | 2.3만 |
|---|
| 2025.11.10 | ₩26,346 | ₩26,948 | ₩26,079 | ₩26,246 | -0.38% | 1.4만 |
|---|
| 2025.11.07 | ₩24,073 | ₩25,563 | ₩23,123 | ₩25,563 | +6.19% | 3.5만 |
|---|
| 2025.11.06 | ₩26,868 | ₩27,296 | ₩25,009 | ₩25,283 | -5.90% | 2.2만 |
|---|
| 2025.11.05 | ₩24,648 | ₩27,007 | ₩24,059 | ₩26,269 | +6.58% | 2.6만 |
|---|
| 2025.11.04 | ₩25,852 | ₩26,320 | ₩23,912 | ₩24,140 | -6.62% | 5.5만 |
|---|
| 2025.11.03 | ₩30,626 | ₩30,626 | ₩27,697 | ₩28,324 | -7.52% | 5.3만 |
|---|
| 2025.10.31 | ₩27,563 | ₩30,425 | ₩27,563 | ₩29,822 | +8.20% | 5.1만 |
|---|
| 2025.10.30 | ₩27,283 | ₩29,422 | ₩26,935 | ₩27,114 | -0.62% | 6.5만 |
|---|
| 2025.10.29 | ₩28,085 | ₩30,145 | ₩28,085 | ₩29,517 | +5.10% | 8.6만 |
|---|
| 2025.10.28 | ₩24,875 | ₩27,216 | ₩24,126 | ₩26,677 | +7.24% | 3.7만 |
|---|
| 2025.10.27 | ₩25,624 | ₩26,253 | ₩25,036 | ₩25,276 | -1.36% | 6만 |
|---|
| 2025.10.24 | ₩23,391 | ₩25,464 | ₩23,391 | ₩24,112 | +3.08% | 18.6만 |
|---|
| 2025.10.23 | ₩20,770 | ₩22,281 | ₩20,729 | ₩22,229 | +7.03% | 2만 |
|---|
| 2025.10.22 | ₩21,398 | ₩21,398 | ₩20,699 | ₩20,699 | -3.27% | 1.2만 |
|---|
| 2025.10.21 | ₩21,385 | ₩21,926 | ₩20,823 | ₩21,926 | +2.53% | 2.7만 |
|---|
| 2025.10.20 | ₩20,943 | ₩21,612 | ₩20,347 | ₩21,561 | +2.95% | 2.7만 |
|---|
| 2025.10.17 | ₩18,322 | ₩20,877 | ₩18,322 | ₩20,422 | +11.46% | 4.3만 |
|---|
| 2025.10.16 | ₩19,499 | ₩19,578 | ₩18,723 | ₩18,862 | -3.26% | 4만 |
|---|
| 2025.10.15 | ₩19,900 | ₩20,649 | ₩18,991 | ₩19,011 | -4.47% | 2만 |
|---|
| 2025.10.14 | ₩19,178 | ₩19,296 | ₩19,178 | ₩19,296 | +0.61% | 700 |
|---|