시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long GEMI Daily ETF 과거 주가
Leverage Shares 2X Long GEMI Daily ETF · GEMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long GEMI Daily ETF · GEMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,159 | ₩9,159 | ₩8,213 | ₩8,826 | -3.64% | 3.5만 |
| 2026.10.08 | ₩8,973 | ₩9,393 | ₩8,233 | ₩9,159 | +2.08% | 1.2만 |
| 2026.10.07 | ₩9,693 | ₩9,693 | ₩8,893 | ₩9,266 | -4.40% | 3.1만 |
| 2026.10.06 | ₩10,746 | ₩10,952 | ₩10,012 | ₩10,066 | -6.33% | 6.5만 |
| 2026.10.05 | ₩10,199 | ₩11,046 | ₩10,199 | ₩10,652 | +4.44% | 10.3만 |
| 2026.10.02 | ₩12,546 | ₩13,352 | ₩9,866 | ₩10,106 | -19.45% | 11.9만 |
| 2026.10.01 | ₩12,279 | ₩12,839 | ₩11,959 | ₩12,072 | -1.68% | 20.2만 |
| 2026.09.30 | ₩12,652 | ₩13,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,624 |
| -0.22% |
| 7만 |
| 2026.09.29 | ₩13,486 | ₩13,712 | ₩12,852 | ₩13,119 | -2.72% | 5.9만 |
|---|
| 2026.09.28 | ₩13,759 | ₩13,759 | ₩12,686 | ₩12,788 | -7.05% | 5만 |
|---|
| 2026.09.25 | ₩13,919 | ₩14,873 | ₩13,191 | ₩14,632 | +5.12% | 9.7만 |
|---|
| 2026.09.24 | ₩14,999 | ₩15,785 | ₩14,227 | ₩15,069 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩16,639 | ₩16,639 | ₩14,652 | ₩15,012 | -9.78% | 5.6만 |
|---|
| 2026.09.22 | ₩15,772 | ₩17,268 | ₩15,685 | ₩16,808 | +6.57% | 6만 |
|---|
| 2026.09.21 | ₩16,465 | ₩17,998 | ₩15,139 | ₩17,113 | +3.94% | 6만 |
|---|
| 2026.09.18 | ₩10,292 | ₩16,132 | ₩10,292 | ₩16,033 | +55.78% | 11.3만 |
|---|
| 2026.09.17 | ₩9,139 | ₩10,520 | ₩8,933 | ₩9,996 | +9.38% | 12.3만 |
|---|
| 2026.09.16 | ₩9,773 | ₩9,773 | ₩8,559 | ₩8,933 | -8.59% | 3만 |
|---|
| 2026.09.15 | ₩11,119 | ₩11,119 | ₩9,466 | ₩9,715 | -12.63% | 9.3만 |
|---|
| 2026.09.14 | ₩10,932 | ₩12,175 | ₩10,572 | ₩11,946 | +9.27% | 10.2만 |
|---|
| 2026.09.11 | ₩10,746 | ₩11,972 | ₩10,239 | ₩10,300 | -4.14% | 2만 |
|---|
| 2026.09.10 | ₩9,812 | ₩10,786 | ₩9,812 | ₩10,028 | +2.20% | 1.9만 |
|---|
| 2026.09.09 | ₩11,999 | ₩11,999 | ₩10,324 | ₩10,324 | -13.96% | 1.4만 |
|---|
| 2026.09.08 | ₩10,891 | ₩11,679 | ₩10,559 | ₩11,438 | +5.02% | 1.7만 |
|---|
| 2026.09.04 | ₩11,539 | ₩11,626 | ₩10,648 | ₩11,478 | -0.53% | 2.5만 |
|---|
| 2026.09.03 | ₩10,452 | ₩12,306 | ₩10,452 | ₩12,274 | +17.42% | 4.2만 |
|---|
| 2026.09.02 | ₩9,053 | ₩9,852 | ₩8,919 | ₩9,823 | +8.51% | 6.1천 |
|---|
| 2026.09.01 | ₩9,466 | ₩9,926 | ₩8,986 | ₩9,225 | -2.55% | 1.4만 |
|---|
| 2026.08.31 | ₩9,443 | ₩10,863 | ₩9,386 | ₩10,779 | +14.15% | 1.3만 |
|---|
| 2026.08.28 | ₩10,919 | ₩11,826 | ₩9,733 | ₩9,972 | -8.67% | 4만 |
|---|
| 2026.08.27 | ₩12,532 | ₩13,386 | ₩11,932 | ₩12,003 | -4.22% | 3.4만 |
|---|
| 2026.08.26 | ₩11,119 | ₩12,146 | ₩10,896 | ₩11,290 | +1.53% | 1.3만 |
|---|
| 2026.08.25 | ₩9,733 | ₩12,318 | ₩9,733 | ₩11,812 | +21.37% | 7.2만 |
|---|
| 2026.08.24 | ₩10,506 | ₩11,779 | ₩8,799 | ₩9,733 | -7.36% | 10.1만 |
|---|
| 2026.08.21 | ₩9,799 | ₩12,406 | ₩9,799 | ₩10,146 | +3.54% | 13.3만 |
|---|
| 2026.08.20 | ₩9,599 | ₩10,066 | ₩8,639 | ₩9,433 | -1.74% | 3.8만 |
|---|
| 2026.08.19 | ₩7,506 | ₩8,679 | ₩7,293 | ₩8,533 | +13.68% | 4.5만 |
|---|
| 2026.08.18 | ₩6,973 | ₩7,059 | ₩6,653 | ₩6,973 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩8,866 | ₩8,866 | ₩6,466 | ₩7,357 | -17.02% | 6.3만 |
|---|
| 2026.08.14 | ₩9,773 | ₩10,292 | ₩8,539 | ₩8,806 | -9.89% | 2.6만 |
|---|
| 2026.08.13 | ₩10,212 | ₩11,199 | ₩10,092 | ₩10,636 | +4.15% | 2.4만 |
|---|
| 2026.08.12 | ₩9,559 | ₩10,226 | ₩9,173 | ₩10,003 | +4.64% | 1.6만 |
|---|
| 2026.08.11 | ₩9,852 | ₩9,852 | ₩9,266 | ₩9,461 | -3.98% | 6.3천 |
|---|
| 2026.08.10 | ₩9,353 | ₩9,746 | ₩8,813 | ₩9,746 | +4.21% | 2.6만 |
|---|
| 2026.08.07 | ₩9,239 | ₩9,786 | ₩9,133 | ₩9,622 | +4.14% | 7.5천 |
|---|
| 2026.08.06 | ₩9,199 | ₩9,919 | ₩9,093 | ₩9,177 | -0.25% | 2.1만 |
|---|
| 2026.08.05 | ₩9,693 | ₩10,266 | ₩9,386 | ₩9,545 | -1.53% | 1.2만 |
|---|
| 2026.08.04 | ₩9,939 | ₩10,359 | ₩8,853 | ₩10,264 | +3.27% | 6.1만 |
|---|
| 2026.08.03 | ₩9,193 | ₩9,852 | ₩8,786 | ₩9,199 | +0.07% | 5.5만 |
|---|
| 2026.07.31 | ₩9,001 | ₩9,199 | ₩8,333 | ₩8,913 | -0.98% | 2.5만 |
|---|
| 2026.07.30 | ₩9,972 | ₩10,212 | ₩9,533 | ₩9,968 | -0.04% | 3.9만 |
|---|
| 2026.07.29 | ₩10,699 | ₩10,719 | ₩9,605 | ₩9,622 | -10.07% | 1.8만 |
|---|
| 2026.07.28 | ₩10,892 | ₩11,263 | ₩9,906 | ₩11,263 | +3.40% | 8.5만 |
|---|
| 2026.07.27 | ₩11,266 | ₩11,679 | ₩10,679 | ₩11,518 | +2.24% | 4.9만 |
|---|
| 2026.07.24 | ₩11,012 | ₩11,112 | ₩10,692 | ₩10,839 | -1.57% | 2.1천 |
|---|
| 2026.07.23 | ₩11,992 | ₩11,992 | ₩10,666 | ₩11,431 | -4.68% | 3.4만 |
|---|
| 2026.07.22 | ₩12,852 | ₩12,852 | ₩12,239 | ₩12,239 | -4.77% | 1만 |
|---|
| 2026.07.21 | ₩12,532 | ₩14,085 | ₩12,426 | ₩13,560 | +8.20% | 7.8천 |
|---|
| 2026.07.20 | ₩10,679 | ₩12,332 | ₩10,679 | ₩12,242 | +14.63% | 3.1만 |
|---|
| 2026.07.17 | ₩11,232 | ₩11,232 | ₩10,286 | ₩10,658 | -5.12% | 3.3만 |
|---|
| 2026.07.16 | ₩13,119 | ₩13,408 | ₩10,839 | ₩12,503 | -4.70% | 2.6천 |
|---|
| 2026.07.15 | ₩12,479 | ₩13,332 | ₩12,479 | ₩13,206 | +5.82% | 2.4만 |
|---|
| 2026.07.14 | ₩11,559 | ₩11,946 | ₩11,252 | ₩11,448 | -0.96% | 3.4천 |
|---|
| 2026.07.13 | ₩11,159 | ₩11,279 | ₩10,666 | ₩10,950 | -1.88% | 3.9천 |
|---|
| 2026.07.10 | ₩11,466 | ₩11,466 | ₩11,052 | ₩11,382 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩10,839 | ₩11,226 | ₩10,826 | ₩11,096 | +2.37% | 3.8천 |
|---|
| 2026.07.08 | ₩10,399 | ₩10,835 | ₩9,733 | ₩10,835 | +4.19% | 2.7천 |
|---|
| 2026.07.07 | ₩10,826 | ₩11,079 | ₩10,492 | ₩10,704 | -1.12% | 4천 |
|---|
| 2026.07.06 | ₩10,666 | ₩12,119 | ₩10,612 | ₩11,959 | +12.13% | 6.8천 |
|---|
| 2026.07.02 | ₩13,626 | ₩14,532 | ₩11,146 | ₩11,146 | -18.20% | 3.6만 |
|---|
| 2026.07.01 | ₩11,272 | ₩13,492 | ₩11,239 | ₩12,984 | +15.19% | 4.1만 |
|---|
| 2026.06.30 | ₩11,492 | ₩11,686 | ₩10,404 | ₩11,386 | -0.93% | 1.3만 |
|---|
| 2026.06.29 | ₩10,159 | ₩11,372 | ₩9,846 | ₩11,372 | +11.94% | 5.8천 |
|---|
| 2026.06.26 | ₩9,426 | ₩10,927 | ₩9,426 | ₩10,927 | +15.93% | 4천 |
|---|
| 2026.06.25 | ₩11,012 | ₩11,012 | ₩9,617 | ₩9,617 | -12.68% | 2.7만 |
|---|
| 2026.06.24 | ₩12,052 | ₩12,192 | ₩10,679 | ₩11,023 | -8.54% | 2.3만 |
|---|
| 2026.06.23 | ₩12,832 | ₩13,226 | ₩12,066 | ₩12,475 | -2.78% | 3.7만 |
|---|
| 2026.06.22 | ₩14,665 | ₩16,659 | ₩13,291 | ₩13,291 | -9.37% | 4.7만 |
|---|
| 2026.06.18 | ₩14,485 | ₩15,319 | ₩13,852 | ₩14,148 | -2.33% | 2.7만 |
|---|
| 2026.06.17 | ₩14,825 | ₩16,199 | ₩14,452 | ₩14,704 | -0.82% | 2.3만 |
|---|
| 2026.06.16 | ₩16,132 | ₩16,665 | ₩14,172 | ₩14,172 | -12.15% | 1.6만 |
|---|
| 2026.06.15 | ₩15,999 | ₩17,692 | ₩15,999 | ₩16,767 | +4.80% | 7.4천 |
|---|
| 2026.06.12 | ₩14,879 | ₩15,125 | ₩13,759 | ₩14,377 | -3.37% | 1만 |
|---|
| 2026.06.11 | ₩12,279 | ₩14,192 | ₩12,279 | ₩14,073 | +14.61% | 6.2천 |
|---|
| 2026.06.10 | ₩13,266 | ₩13,892 | ₩12,292 | ₩12,455 | -6.11% | 4만 |
|---|
| 2026.06.09 | ₩14,919 | ₩15,732 | ₩12,639 | ₩13,144 | -11.89% | 3.9만 |
|---|
| 2026.06.08 | ₩12,906 | ₩15,665 | ₩12,426 | ₩15,513 | +20.21% | 2.6만 |
|---|
| 2026.06.05 | ₩13,386 | ₩13,386 | ₩11,572 | ₩11,779 | -12.00% | 1.6만 |
|---|
| 2026.06.04 | ₩14,199 | ₩15,425 | ₩14,105 | ₩14,664 | +3.28% | 9.7천 |
|---|
| 2026.06.03 | ₩15,199 | ₩15,465 | ₩13,921 | ₩13,921 | -8.40% | 6.2천 |
|---|
| 2026.06.02 | ₩17,332 | ₩18,172 | ₩16,859 | ₩16,881 | -2.60% | 5.1천 |
|---|
| 2026.06.01 | ₩18,372 | ₩19,046 | ₩17,772 | ₩18,517 | +0.79% | 6.4천 |
|---|
| 2026.05.29 | ₩18,092 | ₩19,278 | ₩17,492 | ₩19,014 | +5.10% | 5천 |
|---|
| 2026.05.28 | ₩15,305 | ₩18,932 | ₩15,305 | ₩18,750 | +22.51% | 1.6만 |
|---|
| 2026.05.27 | ₩15,272 | ₩16,479 | ₩15,272 | ₩16,268 | +6.52% | 8.3천 |
|---|
| 2026.05.26 | ₩18,385 | ₩18,838 | ₩14,839 | ₩15,841 | -13.84% | 1.7만 |
|---|
| 2026.05.22 | ₩20,465 | ₩21,465 | ₩18,765 | ₩18,765 | -8.31% | 1.2만 |
|---|
| 2026.05.21 | ₩16,559 | ₩19,692 | ₩16,559 | ₩19,692 | +18.92% | 9.2천 |
|---|
| 2026.05.20 | ₩17,665 | ₩19,145 | ₩17,372 | ₩17,857 | +1.09% | 7.4천 |
|---|
| 2026.05.19 | ₩19,665 | ₩20,038 | ₩17,395 | ₩17,395 | -11.55% | 7.4천 |
|---|
| 2026.05.18 | ₩19,585 | ₩22,078 | ₩18,772 | ₩20,497 | +4.66% | 1.6만 |
|---|
| 2026.05.15 | ₩30,064 | ₩32,011 | ₩21,611 | ₩22,227 | -26.07% | 14.6만 |
|---|
| 2026.05.14 | ₩16,959 | ₩21,118 | ₩16,573 | ₩19,905 | +17.37% | 2.3만 |
|---|
| 2026.05.13 | ₩18,145 | ₩18,372 | ₩16,599 | ₩17,384 | -4.20% | 4.8천 |
|---|
| 2026.05.12 | ₩19,465 | ₩19,745 | ₩17,612 | ₩18,492 | -5.00% | 1만 |
|---|
| 2026.05.11 | ₩17,892 | ₩19,918 | ₩17,892 | ₩19,580 | +9.43% | 2.3만 |
|---|
| 2026.05.08 | ₩15,799 | ₩18,198 | ₩15,599 | ₩17,956 | +13.65% | 5.2천 |
|---|
| 2026.05.07 | ₩18,118 | ₩18,318 | ₩16,012 | ₩16,365 | -9.68% | 1.1만 |
|---|
| 2026.05.06 | ₩17,545 | ₩18,532 | ₩17,105 | ₩18,316 | +4.39% | 1.1만 |
|---|
| 2026.05.05 | ₩16,332 | ₩17,692 | ₩15,812 | ₩16,827 | +3.03% | 1.1만 |
|---|
| 2026.05.04 | ₩16,999 | ₩18,065 | ₩16,145 | ₩16,332 | -3.92% | 2.6만 |
|---|
| 2026.05.01 | ₩15,012 | ₩16,999 | ₩15,012 | ₩16,399 | +9.24% | 1.2만 |
|---|
| 2026.04.30 | ₩13,852 | ₩14,732 | ₩13,106 | ₩14,416 | +4.07% | 1.3만 |
|---|
| 2026.04.29 | ₩13,372 | ₩13,372 | ₩12,532 | ₩12,532 | -6.28% | 3.4천 |
|---|
| 2026.04.28 | ₩13,999 | ₩14,892 | ₩13,999 | ₩14,735 | +5.26% | 5.1천 |
|---|
| 2026.04.27 | ₩14,559 | ₩15,012 | ₩13,212 | ₩14,003 | -3.82% | 7.1천 |
|---|
| 2026.04.24 | ₩13,679 | ₩14,519 | ₩13,479 | ₩14,320 | +4.69% | 4.5천 |
|---|
| 2026.04.23 | ₩16,052 | ₩16,265 | ₩14,212 | ₩14,665 | -8.64% | 6.2천 |
|---|
| 2026.04.22 | ₩15,999 | ₩17,599 | ₩15,999 | ₩16,479 | +3.00% | 1.1만 |
|---|
| 2026.04.21 | ₩17,225 | ₩17,225 | ₩14,985 | ₩15,519 | -9.91% | 5.3천 |
|---|
| 2026.04.20 | ₩17,599 | ₩17,599 | ₩15,732 | ₩16,612 | -5.61% | 6.3천 |
|---|
| 2026.04.17 | ₩17,892 | ₩19,465 | ₩17,599 | ₩17,599 | -1.64% | 1.1만 |
|---|
| 2026.04.16 | ₩19,012 | ₩19,012 | ₩16,479 | ₩17,812 | -6.31% | 5.5천 |
|---|
| 2026.04.15 | ₩20,798 | ₩20,798 | ₩17,865 | ₩18,265 | -12.18% | 6.7천 |
|---|
| 2026.04.14 | ₩18,798 | ₩20,798 | ₩18,132 | ₩18,745 | -0.28% | 1만 |
|---|
| 2026.04.13 | ₩14,399 | ₩18,132 | ₩14,159 | ₩17,279 | +20.00% | 1.1만 |
|---|
| 2026.04.10 | ₩19,652 | ₩19,652 | ₩14,932 | ₩15,092 | -23.20% | 1.6만 |
|---|
| 2026.04.09 | ₩16,559 | ₩20,478 | ₩14,132 | ₩18,718 | +13.04% | 1.2만 |
|---|
| 2026.04.08 | ₩17,439 | ₩17,599 | ₩15,465 | ₩15,732 | -9.79% | 1.2만 |
|---|
| 2026.04.07 | ₩14,665 | ₩15,465 | ₩13,865 | ₩15,145 | +3.27% | 4.3천 |
|---|
| 2026.04.06 | ₩15,732 | ₩15,732 | ₩14,665 | ₩14,825 | -5.76% | 4.2천 |
|---|
| 2026.04.02 | ₩13,252 | ₩14,932 | ₩12,292 | ₩14,452 | +9.05% | 1.2만 |
|---|
| 2026.04.01 | ₩15,999 | ₩16,265 | ₩14,665 | ₩14,665 | -8.33% | 1.3만 |
|---|
| 2026.03.31 | ₩13,652 | ₩15,519 | ₩13,066 | ₩15,145 | +10.94% | 7.9천 |
|---|
| 2026.03.30 | ₩14,212 | ₩14,212 | ₩12,239 | ₩12,906 | -9.19% | 1.5만 |
|---|
| 2026.03.27 | ₩16,212 | ₩16,212 | ₩13,466 | ₩13,466 | -16.94% | 8.9천 |
|---|
| 2026.03.26 | ₩18,692 | ₩21,065 | ₩16,932 | ₩17,012 | -8.99% | 2.1만 |
|---|
| 2026.03.25 | ₩23,065 | ₩23,545 | ₩20,025 | ₩20,292 | -12.02% | 1.1만 |
|---|
| 2026.03.24 | ₩27,464 | ₩27,464 | ₩22,131 | ₩22,398 | -18.45% | 1.2만 |
|---|
| 2026.03.23 | ₩29,864 | ₩29,864 | ₩25,518 | ₩27,544 | -7.77% | 6천 |
|---|
| 2026.03.20 | ₩30,664 | ₩30,664 | ₩25,864 | ₩29,597 | -3.48% | 1.3만 |
|---|
| 2026.03.19 | ₩29,597 | ₩31,197 | ₩25,998 | ₩30,877 | +4.32% | 2만 |
|---|
| 2026.03.18 | ₩37,597 | ₩37,597 | ₩27,731 | ₩30,397 | -19.15% | 5.2만 |
|---|
| 2026.03.17 | ₩45,596 | ₩47,249 | ₩43,996 | ₩44,210 | -3.04% | 1.8천 |
|---|
| 2026.03.16 | ₩52,529 | ₩56,795 | ₩45,063 | ₩45,516 | -13.35% | 6.2천 |
|---|
| 2026.03.13 | ₩56,529 | ₩59,808 | ₩52,262 | ₩52,396 | -7.31% | 2.8천 |
|---|
| 2026.03.12 | ₩65,328 | ₩65,328 | ₩50,662 | ₩54,209 | -17.02% | 8.5천 |
|---|
| 2026.03.11 | ₩82,393 | ₩88,659 | ₩65,328 | ₩66,661 | -19.09% | 5.9천 |
|---|
| 2026.03.10 | ₩68,261 | ₩82,660 | ₩66,661 | ₩76,793 | +12.50% | 5.1천 |
|---|
| 2026.03.09 | ₩70,394 | ₩75,647 | ₩65,861 | ₩67,434 | -4.20% | 1.1천 |
|---|
| 2026.03.06 | ₩73,060 | ₩78,660 | ₩66,928 | ₩70,981 | -2.85% | 1.9천 |
|---|
| 2026.03.05 | ₩71,994 | ₩83,726 | ₩61,328 | ₩73,327 | +1.85% | 1.2만 |
|---|
| 2026.03.04 | ₩43,996 | ₩70,127 | ₩43,996 | ₩67,568 | +53.58% | 1.1만 |
|---|
| 2026.03.03 | ₩38,130 | ₩42,130 | ₩37,730 | ₩40,717 | +6.78% | 800 |
|---|
| 2026.03.02 | ₩34,397 | ₩41,596 | ₩33,597 | ₩41,303 | +20.08% | 1.1천 |
|---|
| 2026.02.27 | ₩33,864 | ₩35,997 | ₩30,397 | ₩35,384 | +4.49% | 250 |
|---|
| 2026.02.26 | ₩36,530 | ₩39,730 | ₩34,930 | ₩36,584 | +0.15% | 670 |
|---|
| 2026.02.25 | ₩36,264 | ₩40,530 | ₩36,264 | ₩37,197 | +2.57% | 1.3만 |
|---|
| 2026.02.24 | ₩33,064 | ₩35,197 | ₩31,731 | ₩34,690 | +4.92% | 1.6천 |
|---|
| 2026.02.23 | ₩32,797 | ₩33,730 | ₩30,131 | ₩33,064 | +0.81% | 4천 |
|---|
| 2026.02.20 | ₩33,864 | ₩35,997 | ₩33,064 | ₩33,331 | -1.57% | 4.8천 |
|---|
| 2026.02.19 | ₩38,663 | ₩39,063 | ₩33,331 | ₩35,864 | -7.24% | 9.3천 |
|---|
| 2026.02.18 | ₩42,663 | ₩44,503 | ₩39,863 | ₩40,130 | -5.94% | 4.4천 |
|---|
| 2026.02.17 | ₩46,663 | ₩47,196 | ₩38,397 | ₩43,036 | -7.77% | 6.5천 |
|---|
| 2026.02.13 | ₩47,996 | ₩59,462 | ₩47,996 | ₩56,982 | +18.72% | 2천 |
|---|
| 2026.02.12 | ₩45,196 | ₩48,796 | ₩43,463 | ₩45,996 | +1.77% | 1천 |
|---|
| 2026.02.11 | ₩54,929 | ₩54,929 | ₩45,329 | ₩45,756 | -16.70% | 425 |
|---|
| 2026.02.10 | ₩65,061 | ₩65,061 | ₩54,395 | ₩54,715 | -15.90% | 770 |
|---|
| 2026.02.09 | ₩61,595 | ₩67,168 | ₩60,262 | ₩65,168 | +5.80% | 985 |
|---|
| 2026.02.06 | ₩50,049 | ₩63,995 | ₩50,049 | ₩61,515 | +22.91% | 1.5천 |
|---|
| 2026.02.05 | ₩54,662 | ₩54,662 | ₩46,929 | ₩47,329 | -13.41% | 5.5천 |
|---|
| 2026.02.04 | ₩56,395 | ₩68,261 | ₩56,342 | ₩58,102 | +3.03% | 1.3천 |
|---|
| 2026.02.03 | ₩60,502 | ₩67,461 | ₩56,262 | ₩60,768 | +0.44% | 945 |
|---|
| 2026.02.02 | ₩69,861 | ₩70,927 | ₩62,395 | ₩64,794 | -7.25% | 1천 |
|---|
| 2026.01.30 | ₩70,394 | ₩77,327 | ₩66,928 | ₩74,927 | +6.44% | 2.6천 |
|---|
| 2026.01.29 | ₩90,659 | ₩90,659 | ₩71,461 | ₩73,060 | -19.41% | 4.1천 |
|---|
| 2026.01.28 | ₩92,845 | ₩95,725 | ₩90,072 | ₩92,312 | -0.57% | 1.6천 |
|---|
| 2026.01.27 | ₩97,992 | ₩99,458 | ₩88,792 | ₩91,992 | -6.12% | 3천 |
|---|
| 2026.01.26 | ₩102,391 | ₩106,658 | ₩100,525 | ₩101,858 | -0.52% | 2.7천 |
|---|
| 2026.01.23 | ₩112,257 | ₩115,724 | ₩104,258 | ₩105,218 | -6.27% | 2천 |
|---|
| 2026.01.22 | ₩118,123 | ₩119,457 | ₩109,324 | ₩112,257 | -4.97% | 800 |
|---|
| 2026.01.21 | ₩121,856 | ₩125,989 | ₩112,524 | ₩116,043 | -4.77% | 740 |
|---|
| 2026.01.20 | ₩121,056 | ₩127,189 | ₩118,123 | ₩120,256 | -0.66% | 755 |
|---|
| 2026.01.16 | ₩121,323 | ₩139,988 | ₩121,323 | ₩133,695 | +10.20% | 1.4천 |
|---|
| 2026.01.15 | ₩131,989 | ₩131,989 | ₩118,657 | ₩121,030 | -8.30% | 945 |
|---|
| 2026.01.14 | ₩122,523 | ₩139,988 | ₩122,523 | ₩130,176 | +6.25% | 2.1천 |
|---|
| 2026.01.13 | ₩129,056 | ₩129,056 | ₩113,057 | ₩122,630 | -4.98% | 1.3천 |
|---|
| 2026.01.12 | ₩124,256 | ₩134,522 | ₩117,057 | ₩123,829 | -0.34% | 2.4천 |
|---|
| 2026.01.09 | ₩141,321 | ₩141,321 | ₩123,190 | ₩126,123 | -10.75% | 2.2천 |
|---|
| 2026.01.08 | ₩135,988 | ₩141,908 | ₩134,655 | ₩138,548 | +1.88% | 670 |
|---|
| 2026.01.07 | ₩147,987 | ₩149,321 | ₩135,988 | ₩136,788 | -7.57% | 2.4천 |
|---|
| 2026.01.06 | ₩150,121 | ₩161,666 | ₩140,521 | ₩156,867 | +4.49% | 1.6천 |
|---|
| 2026.01.05 | ₩131,455 | ₩149,214 | ₩131,455 | ₩140,735 | +7.06% | 2.1천 |
|---|
| 2026.01.02 | ₩115,990 | ₩126,789 | ₩113,590 | ₩122,123 | +5.29% | 1.3천 |
|---|
| 2025.12.31 | ₩112,524 | ₩113,857 | ₩107,991 | ₩113,617 | +0.97% | 1.6천 |
|---|
| 2025.12.30 | ₩119,457 | ₩123,723 | ₩113,590 | ₩113,750 | -4.78% | 1.6천 |
|---|
| 2025.12.29 | ₩126,656 | ₩133,189 | ₩117,857 | ₩123,456 | -2.53% | 1.9천 |
|---|
| 2025.12.26 | ₩133,322 | ₩135,322 | ₩128,522 | ₩130,016 | -2.48% | 3.2천 |
|---|
| 2025.12.24 | ₩139,455 | ₩149,481 | ₩135,988 | ₩149,294 | +7.06% | 1.4천 |
|---|
| 2025.12.23 | ₩149,854 | ₩149,854 | ₩137,882 | ₩142,361 | -5.00% | 1.9천 |
|---|
| 2025.12.22 | ₩159,986 | ₩166,653 | ₩154,920 | ₩160,573 | +0.37% | 1.3천 |
|---|
| 2025.12.19 | ₩137,055 | ₩155,453 | ₩137,055 | ₩151,854 | +10.80% | 1.3천 |
|---|
| 2025.12.18 | ₩149,321 | ₩151,987 | ₩135,189 | ₩136,842 | -8.36% | 1.5천 |
|---|
| 2025.12.17 | ₩173,319 | ₩178,838 | ₩143,188 | ₩143,374 | -17.28% | 4.8천 |
|---|
| 2025.12.16 | ₩165,586 | ₩186,437 | ₩161,853 | ₩174,119 | +5.15% | 5.2천 |
|---|
| 2025.12.15 | ₩204,249 | ₩204,249 | ₩155,880 | ₩160,946 | -21.20% | 7.5천 |
|---|
| 2025.12.12 | ₩250,645 | ₩279,176 | ₩203,449 | ₩210,862 | -15.87% | 9.5천 |
|---|
| 2025.12.11 | ₩209,849 | ₩285,576 | ₩182,651 | ₩280,509 | +33.67% | 1.6만 |
|---|
| 2025.12.10 | ₩159,986 | ₩169,666 | ₩149,854 | ₩169,666 | +6.05% | 7.3천 |
|---|
| 2025.12.09 | ₩160,786 | ₩179,718 | ₩155,720 | ₩172,439 | +7.25% | 260 |
|---|
| 2025.12.08 | ₩183,451 | ₩183,451 | ₩162,653 | ₩166,279 | -9.36% | 235 |
|---|
| 2025.12.05 | ₩181,051 | ₩195,983 | ₩170,386 | ₩172,785 | -4.57% | 565 |
|---|
| 2025.12.04 | ₩155,987 | ₩196,250 | ₩155,987 | ₩186,731 | +19.71% | 1.7천 |
|---|
| 2025.12.03 | ₩128,522 | ₩163,986 | ₩128,522 | ₩155,507 | +21.00% | 890 |
|---|
| 2025.12.02 | ₩138,202 | ₩145,054 | ₩127,189 | ₩127,589 | -7.68% | 700 |
|---|
| 2025.12.01 | ₩149,054 | ₩149,054 | ₩129,856 | ₩132,549 | -11.07% | 155 |
|---|
| 2025.11.28 | ₩166,119 | ₩174,332 | ₩166,039 | ₩166,039 | -0.05% | 220 |
|---|
| 2025.11.26 | ₩150,920 | ₩159,026 | ₩147,454 | ₩159,026 | +5.37% | 175 |
|---|
| 2025.11.25 | ₩146,654 | ₩151,987 | ₩135,988 | ₩151,160 | +3.07% | 1.3천 |
|---|
| 2025.11.24 | ₩148,787 | ₩160,066 | ₩144,788 | ₩160,066 | +7.58% | 1.2천 |
|---|
| 2025.11.21 | ₩149,321 | ₩155,880 | ₩142,681 | ₩155,880 | +4.39% | 60 |
|---|
| 2025.11.20 | ₩181,585 | ₩189,451 | ₩152,787 | ₩153,347 | -15.55% | 345 |
|---|
| 2025.11.19 | ₩187,184 | ₩189,584 | ₩172,465 | ₩179,558 | -4.07% | 105 |
|---|
| 2025.11.18 | ₩187,451 | ₩205,796 | ₩182,385 | ₩204,063 | +8.86% | 565 |
|---|
| 2025.11.17 | ₩214,382 | ₩214,382 | ₩183,318 | ₩187,184 | -12.69% | 1.7천 |
|---|
| 2025.11.14 | ₩221,848 | ₩233,047 | ₩215,182 | ₩225,048 | +1.44% | 300 |
|---|
| 2025.11.13 | ₩263,978 | ₩263,978 | ₩212,729 | ₩219,795 | -16.74% | 1.7천 |
|---|
| 2025.11.12 | ₩286,269 | ₩286,269 | ₩268,244 | ₩272,084 | -4.96% | 680 |
|---|
| 2025.11.11 | ₩342,104 | ₩342,104 | ₩281,603 | ₩282,989 | -17.28% | 845 |
|---|
| 2025.11.10 | ₩407,165 | ₩434,763 | ₩395,433 | ₩421,351 | +3.48% | 295 |
|---|
| 2025.11.07 | ₩362,369 | ₩392,127 | ₩357,836 | ₩392,127 | +8.21% | 40 |
|---|
| 2025.11.06 | ₩413,565 | ₩422,871 | ₩384,687 | ₩384,687 | -6.98% | 335 |
|---|
| 2025.11.05 | ₩404,499 | ₩472,760 | ₩404,499 | ₩429,484 | +6.18% | 265 |
|---|