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 | ₩9,177 | ₩9,177 | ₩8,229 | ₩8,843 | -3.64% | 3.5만 |
| 2026.10.08 | ₩8,990 | ₩9,411 | ₩8,249 | ₩9,177 | +2.08% | 1.2만 |
| 2026.10.07 | ₩9,712 | ₩9,712 | ₩8,910 | ₩9,284 | -4.40% | 3.1만 |
| 2026.10.06 | ₩10,767 | ₩10,974 | ₩10,032 | ₩10,086 | -6.33% | 6.5만 |
| 2026.10.05 | ₩10,219 | ₩11,067 | ₩10,219 | ₩10,673 | +4.44% | 10.3만 |
| 2026.10.02 | ₩12,570 | ₩13,378 | ₩9,885 | ₩10,126 | -19.45% | 11.9만 |
| 2026.10.01 | ₩12,303 | ₩12,864 | ₩11,982 | ₩12,096 | -1.68% | 20.2만 |
| 2026.09.30 | ₩12,677 | ₩13,125 | ₩12,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,649 |
| -0.22% |
| 7만 |
| 2026.09.29 | ₩13,512 | ₩13,739 | ₩12,877 | ₩13,145 | -2.72% | 5.9만 |
|---|
| 2026.09.28 | ₩13,786 | ₩13,786 | ₩12,711 | ₩12,813 | -7.05% | 5만 |
|---|
| 2026.09.25 | ₩13,946 | ₩14,903 | ₩13,217 | ₩14,661 | +5.12% | 9.7만 |
|---|
| 2026.09.24 | ₩15,028 | ₩15,816 | ₩14,255 | ₩15,099 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩16,671 | ₩16,671 | ₩14,681 | ₩15,042 | -9.78% | 5.6만 |
|---|
| 2026.09.22 | ₩15,803 | ₩17,302 | ₩15,716 | ₩16,841 | +6.57% | 6만 |
|---|
| 2026.09.21 | ₩16,498 | ₩18,034 | ₩15,168 | ₩17,147 | +3.94% | 6만 |
|---|
| 2026.09.18 | ₩10,313 | ₩16,164 | ₩10,313 | ₩16,065 | +55.78% | 11.3만 |
|---|
| 2026.09.17 | ₩9,157 | ₩10,541 | ₩8,950 | ₩10,016 | +9.38% | 12.3만 |
|---|
| 2026.09.16 | ₩9,792 | ₩9,792 | ₩8,576 | ₩8,950 | -8.59% | 3만 |
|---|
| 2026.09.15 | ₩11,141 | ₩11,141 | ₩9,484 | ₩9,734 | -12.63% | 9.3만 |
|---|
| 2026.09.14 | ₩10,954 | ₩12,199 | ₩10,593 | ₩11,969 | +9.27% | 10.2만 |
|---|
| 2026.09.11 | ₩10,767 | ₩11,996 | ₩10,259 | ₩10,321 | -4.14% | 2만 |
|---|
| 2026.09.10 | ₩9,832 | ₩10,807 | ₩9,832 | ₩10,048 | +2.20% | 1.9만 |
|---|
| 2026.09.09 | ₩12,023 | ₩12,023 | ₩10,345 | ₩10,345 | -13.96% | 1.4만 |
|---|
| 2026.09.08 | ₩10,912 | ₩11,702 | ₩10,580 | ₩11,460 | +5.02% | 1.7만 |
|---|
| 2026.09.04 | ₩11,562 | ₩11,649 | ₩10,669 | ₩11,500 | -0.53% | 2.5만 |
|---|
| 2026.09.03 | ₩10,473 | ₩12,330 | ₩10,473 | ₩12,298 | +17.42% | 4.2만 |
|---|
| 2026.09.02 | ₩9,070 | ₩9,872 | ₩8,937 | ₩9,842 | +8.51% | 6.1천 |
|---|
| 2026.09.01 | ₩9,484 | ₩9,945 | ₩9,004 | ₩9,243 | -2.55% | 1.4만 |
|---|
| 2026.08.31 | ₩9,462 | ₩10,884 | ₩9,404 | ₩10,800 | +14.15% | 1.3만 |
|---|
| 2026.08.28 | ₩10,941 | ₩11,849 | ₩9,752 | ₩9,992 | -8.67% | 4만 |
|---|
| 2026.08.27 | ₩12,557 | ₩13,412 | ₩11,956 | ₩12,027 | -4.22% | 3.4만 |
|---|
| 2026.08.26 | ₩11,141 | ₩12,170 | ₩10,918 | ₩11,312 | +1.53% | 1.3만 |
|---|
| 2026.08.25 | ₩9,752 | ₩12,342 | ₩9,752 | ₩11,836 | +21.37% | 7.2만 |
|---|
| 2026.08.24 | ₩10,526 | ₩11,802 | ₩8,817 | ₩9,752 | -7.36% | 10.1만 |
|---|
| 2026.08.21 | ₩9,818 | ₩12,430 | ₩9,818 | ₩10,166 | +3.54% | 13.3만 |
|---|
| 2026.08.20 | ₩9,618 | ₩10,086 | ₩8,656 | ₩9,451 | -1.74% | 3.8만 |
|---|
| 2026.08.19 | ₩7,521 | ₩8,696 | ₩7,307 | ₩8,549 | +13.68% | 4.5만 |
|---|
| 2026.08.18 | ₩6,986 | ₩7,073 | ₩6,666 | ₩6,986 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩8,883 | ₩8,883 | ₩6,479 | ₩7,371 | -17.02% | 6.3만 |
|---|
| 2026.08.14 | ₩9,792 | ₩10,313 | ₩8,556 | ₩8,823 | -9.89% | 2.6만 |
|---|
| 2026.08.13 | ₩10,233 | ₩11,221 | ₩10,112 | ₩10,657 | +4.15% | 2.4만 |
|---|
| 2026.08.12 | ₩9,578 | ₩10,246 | ₩9,191 | ₩10,023 | +4.64% | 1.6만 |
|---|
| 2026.08.11 | ₩9,872 | ₩9,872 | ₩9,284 | ₩9,479 | -3.98% | 6.3천 |
|---|
| 2026.08.10 | ₩9,371 | ₩9,765 | ₩8,830 | ₩9,765 | +4.21% | 2.6만 |
|---|
| 2026.08.07 | ₩9,257 | ₩9,805 | ₩9,151 | ₩9,641 | +4.14% | 7.5천 |
|---|
| 2026.08.06 | ₩9,217 | ₩9,939 | ₩9,110 | ₩9,195 | -0.25% | 2.1만 |
|---|
| 2026.08.05 | ₩9,712 | ₩10,286 | ₩9,404 | ₩9,563 | -1.53% | 1.2만 |
|---|
| 2026.08.04 | ₩9,959 | ₩10,379 | ₩8,870 | ₩10,285 | +3.27% | 6.1만 |
|---|
| 2026.08.03 | ₩9,211 | ₩9,872 | ₩8,803 | ₩9,217 | +0.07% | 5.5만 |
|---|
| 2026.07.31 | ₩9,018 | ₩9,217 | ₩8,349 | ₩8,930 | -0.98% | 2.5만 |
|---|
| 2026.07.30 | ₩9,992 | ₩10,233 | ₩9,551 | ₩9,988 | -0.04% | 3.9만 |
|---|
| 2026.07.29 | ₩10,720 | ₩10,740 | ₩9,623 | ₩9,641 | -10.07% | 1.8만 |
|---|
| 2026.07.28 | ₩10,914 | ₩11,285 | ₩9,925 | ₩11,285 | +3.40% | 8.5만 |
|---|
| 2026.07.27 | ₩11,288 | ₩11,702 | ₩10,700 | ₩11,540 | +2.24% | 4.9만 |
|---|
| 2026.07.24 | ₩11,034 | ₩11,134 | ₩10,713 | ₩10,860 | -1.57% | 2.1천 |
|---|
| 2026.07.23 | ₩12,016 | ₩12,016 | ₩10,687 | ₩11,453 | -4.68% | 3.4만 |
|---|
| 2026.07.22 | ₩12,877 | ₩12,877 | ₩12,263 | ₩12,263 | -4.77% | 1만 |
|---|
| 2026.07.21 | ₩12,557 | ₩14,113 | ₩12,450 | ₩13,587 | +8.20% | 7.8천 |
|---|
| 2026.07.20 | ₩10,700 | ₩12,357 | ₩10,700 | ₩12,266 | +14.63% | 3.1만 |
|---|
| 2026.07.17 | ₩11,254 | ₩11,254 | ₩10,306 | ₩10,679 | -5.12% | 3.3만 |
|---|
| 2026.07.16 | ₩13,145 | ₩13,435 | ₩10,860 | ₩12,528 | -4.70% | 2.6천 |
|---|
| 2026.07.15 | ₩12,503 | ₩13,358 | ₩12,503 | ₩13,231 | +5.82% | 2.4만 |
|---|
| 2026.07.14 | ₩11,582 | ₩11,969 | ₩11,274 | ₩11,471 | -0.96% | 3.4천 |
|---|
| 2026.07.13 | ₩11,181 | ₩11,301 | ₩10,687 | ₩10,971 | -1.88% | 3.9천 |
|---|
| 2026.07.10 | ₩11,488 | ₩11,488 | ₩11,074 | ₩11,404 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩10,860 | ₩11,248 | ₩10,847 | ₩11,118 | +2.37% | 3.8천 |
|---|
| 2026.07.08 | ₩10,420 | ₩10,856 | ₩9,752 | ₩10,856 | +4.19% | 2.7천 |
|---|
| 2026.07.07 | ₩10,847 | ₩11,101 | ₩10,513 | ₩10,725 | -1.12% | 4천 |
|---|
| 2026.07.06 | ₩10,687 | ₩12,143 | ₩10,633 | ₩11,982 | +12.13% | 6.8천 |
|---|
| 2026.07.02 | ₩13,652 | ₩14,561 | ₩11,168 | ₩11,168 | -18.20% | 3.6만 |
|---|
| 2026.07.01 | ₩11,295 | ₩13,519 | ₩11,261 | ₩13,010 | +15.19% | 4.1만 |
|---|
| 2026.06.30 | ₩11,515 | ₩11,709 | ₩10,425 | ₩11,408 | -0.93% | 1.3만 |
|---|
| 2026.06.29 | ₩10,179 | ₩11,395 | ₩9,865 | ₩11,395 | +11.94% | 5.8천 |
|---|
| 2026.06.26 | ₩9,444 | ₩10,949 | ₩9,444 | ₩10,949 | +15.93% | 4천 |
|---|
| 2026.06.25 | ₩11,034 | ₩11,034 | ₩9,635 | ₩9,635 | -12.68% | 2.7만 |
|---|
| 2026.06.24 | ₩12,076 | ₩12,216 | ₩10,700 | ₩11,045 | -8.54% | 2.3만 |
|---|
| 2026.06.23 | ₩12,857 | ₩13,252 | ₩12,089 | ₩12,499 | -2.78% | 3.7만 |
|---|
| 2026.06.22 | ₩14,694 | ₩16,691 | ₩13,317 | ₩13,317 | -9.37% | 4.7만 |
|---|
| 2026.06.18 | ₩14,514 | ₩15,349 | ₩13,879 | ₩14,176 | -2.33% | 2.7만 |
|---|
| 2026.06.17 | ₩14,855 | ₩16,230 | ₩14,481 | ₩14,733 | -0.82% | 2.3만 |
|---|
| 2026.06.16 | ₩16,164 | ₩16,698 | ₩14,200 | ₩14,200 | -12.15% | 1.6만 |
|---|
| 2026.06.15 | ₩16,030 | ₩17,727 | ₩16,030 | ₩16,800 | +4.80% | 7.4천 |
|---|
| 2026.06.12 | ₩14,908 | ₩15,155 | ₩13,786 | ₩14,406 | -3.37% | 1만 |
|---|
| 2026.06.11 | ₩12,303 | ₩14,220 | ₩12,303 | ₩14,101 | +14.61% | 6.2천 |
|---|
| 2026.06.10 | ₩13,292 | ₩13,919 | ₩12,316 | ₩12,479 | -6.11% | 4만 |
|---|
| 2026.06.09 | ₩14,948 | ₩15,763 | ₩12,664 | ₩13,170 | -11.89% | 3.9만 |
|---|
| 2026.06.08 | ₩12,931 | ₩15,696 | ₩12,450 | ₩15,544 | +20.21% | 2.6만 |
|---|
| 2026.06.05 | ₩13,412 | ₩13,412 | ₩11,595 | ₩11,802 | -12.00% | 1.6만 |
|---|
| 2026.06.04 | ₩14,227 | ₩15,456 | ₩14,133 | ₩14,693 | +3.28% | 9.7천 |
|---|
| 2026.06.03 | ₩15,229 | ₩15,496 | ₩13,949 | ₩13,949 | -8.40% | 6.2천 |
|---|
| 2026.06.02 | ₩17,366 | ₩18,207 | ₩16,892 | ₩16,914 | -2.60% | 5.1천 |
|---|
| 2026.06.01 | ₩18,408 | ₩19,084 | ₩17,807 | ₩18,553 | +0.79% | 6.4천 |
|---|
| 2026.05.29 | ₩18,127 | ₩19,316 | ₩17,526 | ₩19,052 | +5.10% | 5천 |
|---|
| 2026.05.28 | ₩15,335 | ₩18,969 | ₩15,335 | ₩18,787 | +22.51% | 1.6만 |
|---|
| 2026.05.27 | ₩15,302 | ₩16,511 | ₩15,302 | ₩16,300 | +6.52% | 8.3천 |
|---|
| 2026.05.26 | ₩18,421 | ₩18,875 | ₩14,868 | ₩15,872 | -13.84% | 1.7만 |
|---|
| 2026.05.22 | ₩20,505 | ₩21,507 | ₩18,802 | ₩18,802 | -8.31% | 1.2만 |
|---|
| 2026.05.21 | ₩16,591 | ₩19,730 | ₩16,591 | ₩19,730 | +18.92% | 9.2천 |
|---|
| 2026.05.20 | ₩17,700 | ₩19,183 | ₩17,406 | ₩17,892 | +1.09% | 7.4천 |
|---|
| 2026.05.19 | ₩19,704 | ₩20,078 | ₩17,429 | ₩17,429 | -11.55% | 7.4천 |
|---|
| 2026.05.18 | ₩19,623 | ₩22,122 | ₩18,809 | ₩20,537 | +4.66% | 1.6만 |
|---|
| 2026.05.15 | ₩30,123 | ₩32,074 | ₩21,654 | ₩22,271 | -26.07% | 14.6만 |
|---|
| 2026.05.14 | ₩16,992 | ₩21,160 | ₩16,606 | ₩19,944 | +17.37% | 2.3만 |
|---|
| 2026.05.13 | ₩18,181 | ₩18,408 | ₩16,631 | ₩17,418 | -4.20% | 4.8천 |
|---|
| 2026.05.12 | ₩19,503 | ₩19,784 | ₩17,646 | ₩18,528 | -5.00% | 1만 |
|---|
| 2026.05.11 | ₩17,927 | ₩19,957 | ₩17,927 | ₩19,618 | +9.43% | 2.3만 |
|---|
| 2026.05.08 | ₩15,830 | ₩18,234 | ₩15,629 | ₩17,991 | +13.65% | 5.2천 |
|---|
| 2026.05.07 | ₩18,154 | ₩18,354 | ₩16,043 | ₩16,397 | -9.68% | 1.1만 |
|---|
| 2026.05.06 | ₩17,580 | ₩18,568 | ₩17,139 | ₩18,352 | +4.39% | 1.1만 |
|---|
| 2026.05.05 | ₩16,364 | ₩17,727 | ₩15,843 | ₩16,860 | +3.03% | 1.1만 |
|---|
| 2026.05.04 | ₩17,032 | ₩18,101 | ₩16,177 | ₩16,364 | -3.92% | 2.6만 |
|---|
| 2026.05.01 | ₩15,042 | ₩17,032 | ₩15,042 | ₩16,431 | +9.24% | 1.2만 |
|---|
| 2026.04.30 | ₩13,879 | ₩14,761 | ₩13,131 | ₩14,444 | +4.07% | 1.3만 |
|---|
| 2026.04.29 | ₩13,398 | ₩13,398 | ₩12,557 | ₩12,557 | -6.28% | 3.4천 |
|---|
| 2026.04.28 | ₩14,026 | ₩14,921 | ₩14,026 | ₩14,764 | +5.26% | 5.1천 |
|---|
| 2026.04.27 | ₩14,587 | ₩15,042 | ₩13,238 | ₩14,030 | -3.82% | 7.1천 |
|---|
| 2026.04.24 | ₩13,706 | ₩14,547 | ₩13,505 | ₩14,348 | +4.69% | 4.5천 |
|---|
| 2026.04.23 | ₩16,084 | ₩16,297 | ₩14,240 | ₩14,694 | -8.64% | 6.2천 |
|---|
| 2026.04.22 | ₩16,030 | ₩17,633 | ₩16,030 | ₩16,511 | +3.00% | 1.1만 |
|---|
| 2026.04.21 | ₩17,259 | ₩17,259 | ₩15,015 | ₩15,549 | -9.91% | 5.3천 |
|---|
| 2026.04.20 | ₩17,633 | ₩17,633 | ₩15,763 | ₩16,645 | -5.61% | 6.3천 |
|---|
| 2026.04.17 | ₩17,927 | ₩19,503 | ₩17,633 | ₩17,633 | -1.64% | 1.1만 |
|---|
| 2026.04.16 | ₩19,049 | ₩19,049 | ₩16,511 | ₩17,847 | -6.31% | 5.5천 |
|---|
| 2026.04.15 | ₩20,839 | ₩20,839 | ₩17,900 | ₩18,301 | -12.18% | 6.7천 |
|---|
| 2026.04.14 | ₩18,835 | ₩20,839 | ₩18,167 | ₩18,782 | -0.28% | 1만 |
|---|
| 2026.04.13 | ₩14,427 | ₩18,167 | ₩14,187 | ₩17,312 | +20.00% | 1.1만 |
|---|
| 2026.04.10 | ₩19,690 | ₩19,690 | ₩14,961 | ₩15,122 | -23.20% | 1.6만 |
|---|
| 2026.04.09 | ₩16,591 | ₩20,519 | ₩14,160 | ₩18,755 | +13.04% | 1.2만 |
|---|
| 2026.04.08 | ₩17,473 | ₩17,633 | ₩15,496 | ₩15,763 | -9.79% | 1.2만 |
|---|
| 2026.04.07 | ₩14,694 | ₩15,496 | ₩13,893 | ₩15,175 | +3.27% | 4.3천 |
|---|
| 2026.04.06 | ₩15,763 | ₩15,763 | ₩14,694 | ₩14,855 | -5.76% | 4.2천 |
|---|
| 2026.04.02 | ₩13,278 | ₩14,961 | ₩12,316 | ₩14,481 | +9.05% | 1.2만 |
|---|
| 2026.04.01 | ₩16,030 | ₩16,297 | ₩14,694 | ₩14,694 | -8.33% | 1.3만 |
|---|
| 2026.03.31 | ₩13,679 | ₩15,549 | ₩13,091 | ₩15,175 | +10.94% | 7.9천 |
|---|
| 2026.03.30 | ₩14,240 | ₩14,240 | ₩12,263 | ₩12,931 | -9.19% | 1.5만 |
|---|
| 2026.03.27 | ₩16,244 | ₩16,244 | ₩13,492 | ₩13,492 | -16.94% | 8.9천 |
|---|
| 2026.03.26 | ₩18,728 | ₩21,106 | ₩16,965 | ₩17,045 | -8.99% | 2.1만 |
|---|
| 2026.03.25 | ₩23,110 | ₩23,591 | ₩20,064 | ₩20,331 | -12.02% | 1.1만 |
|---|
| 2026.03.24 | ₩27,518 | ₩27,518 | ₩22,175 | ₩22,442 | -18.45% | 1.2만 |
|---|
| 2026.03.23 | ₩29,923 | ₩29,923 | ₩25,568 | ₩27,598 | -7.77% | 6천 |
|---|
| 2026.03.20 | ₩30,724 | ₩30,724 | ₩25,915 | ₩29,656 | -3.48% | 1.3만 |
|---|
| 2026.03.19 | ₩29,656 | ₩31,259 | ₩26,049 | ₩30,938 | +4.32% | 2만 |
|---|
| 2026.03.18 | ₩37,671 | ₩37,671 | ₩27,785 | ₩30,457 | -19.15% | 5.2만 |
|---|
| 2026.03.17 | ₩45,686 | ₩47,342 | ₩44,083 | ₩44,296 | -3.04% | 1.8천 |
|---|
| 2026.03.16 | ₩52,632 | ₩56,907 | ₩45,151 | ₩45,606 | -13.35% | 6.2천 |
|---|
| 2026.03.13 | ₩56,640 | ₩59,926 | ₩52,365 | ₩52,499 | -7.31% | 2.8천 |
|---|
| 2026.03.12 | ₩65,456 | ₩65,456 | ₩50,762 | ₩54,315 | -17.02% | 8.5천 |
|---|
| 2026.03.11 | ₩82,555 | ₩88,833 | ₩65,456 | ₩66,792 | -19.09% | 5.9천 |
|---|
| 2026.03.10 | ₩68,395 | ₩82,822 | ₩66,792 | ₩76,944 | +12.50% | 5.1천 |
|---|
| 2026.03.09 | ₩70,532 | ₩75,796 | ₩65,990 | ₩67,567 | -4.20% | 1.1천 |
|---|
| 2026.03.06 | ₩73,204 | ₩78,815 | ₩67,059 | ₩71,120 | -2.85% | 1.9천 |
|---|
| 2026.03.05 | ₩72,135 | ₩83,891 | ₩61,449 | ₩73,471 | +1.85% | 1.2만 |
|---|
| 2026.03.04 | ₩44,083 | ₩70,265 | ₩44,083 | ₩67,700 | +53.58% | 1.1만 |
|---|
| 2026.03.03 | ₩38,205 | ₩42,213 | ₩37,804 | ₩40,797 | +6.78% | 800 |
|---|
| 2026.03.02 | ₩34,465 | ₩41,678 | ₩33,663 | ₩41,384 | +20.08% | 1.1천 |
|---|
| 2026.02.27 | ₩33,930 | ₩36,068 | ₩30,457 | ₩35,453 | +4.49% | 250 |
|---|
| 2026.02.26 | ₩36,602 | ₩39,808 | ₩34,999 | ₩36,655 | +0.15% | 670 |
|---|
| 2026.02.25 | ₩36,335 | ₩40,610 | ₩36,335 | ₩37,270 | +2.57% | 1.3만 |
|---|
| 2026.02.24 | ₩33,129 | ₩35,266 | ₩31,793 | ₩34,759 | +4.92% | 1.6천 |
|---|
| 2026.02.23 | ₩32,862 | ₩33,797 | ₩30,190 | ₩33,129 | +0.81% | 4천 |
|---|
| 2026.02.20 | ₩33,930 | ₩36,068 | ₩33,129 | ₩33,396 | -1.57% | 4.8천 |
|---|
| 2026.02.19 | ₩38,739 | ₩39,140 | ₩33,396 | ₩35,934 | -7.24% | 9.3천 |
|---|
| 2026.02.18 | ₩42,747 | ₩44,590 | ₩39,942 | ₩40,209 | -5.94% | 4.4천 |
|---|
| 2026.02.17 | ₩46,754 | ₩47,289 | ₩38,472 | ₩43,121 | -7.77% | 6.5천 |
|---|
| 2026.02.13 | ₩48,090 | ₩59,578 | ₩48,090 | ₩57,094 | +18.72% | 2천 |
|---|
| 2026.02.12 | ₩45,285 | ₩48,892 | ₩43,548 | ₩46,086 | +1.77% | 1천 |
|---|
| 2026.02.11 | ₩55,037 | ₩55,037 | ₩45,419 | ₩45,846 | -16.70% | 425 |
|---|
| 2026.02.10 | ₩65,189 | ₩65,189 | ₩54,502 | ₩54,823 | -15.90% | 770 |
|---|
| 2026.02.09 | ₩61,716 | ₩67,300 | ₩60,380 | ₩65,296 | +5.80% | 985 |
|---|
| 2026.02.06 | ₩50,147 | ₩64,120 | ₩50,147 | ₩61,636 | +22.91% | 1.5천 |
|---|
| 2026.02.05 | ₩54,769 | ₩54,769 | ₩47,022 | ₩47,422 | -13.41% | 5.5천 |
|---|
| 2026.02.04 | ₩56,506 | ₩68,395 | ₩56,453 | ₩58,216 | +3.03% | 1.3천 |
|---|
| 2026.02.03 | ₩60,620 | ₩67,594 | ₩56,372 | ₩60,888 | +0.44% | 945 |
|---|
| 2026.02.02 | ₩69,998 | ₩71,067 | ₩62,517 | ₩64,922 | -7.25% | 1천 |
|---|
| 2026.01.30 | ₩70,532 | ₩77,479 | ₩67,059 | ₩75,074 | +6.44% | 2.6천 |
|---|
| 2026.01.29 | ₩90,837 | ₩90,837 | ₩71,601 | ₩73,204 | -19.41% | 4.1천 |
|---|
| 2026.01.28 | ₩93,028 | ₩95,913 | ₩90,249 | ₩92,494 | -0.57% | 1.6천 |
|---|
| 2026.01.27 | ₩98,184 | ₩99,654 | ₩88,967 | ₩92,173 | -6.12% | 3천 |
|---|
| 2026.01.26 | ₩102,593 | ₩106,867 | ₩100,722 | ₩102,058 | -0.52% | 2.7천 |
|---|
| 2026.01.23 | ₩112,478 | ₩115,951 | ₩104,463 | ₩105,424 | -6.27% | 2천 |
|---|
| 2026.01.22 | ₩118,355 | ₩119,691 | ₩109,539 | ₩112,478 | -4.97% | 800 |
|---|
| 2026.01.21 | ₩122,096 | ₩126,237 | ₩112,745 | ₩116,272 | -4.77% | 740 |
|---|
| 2026.01.20 | ₩121,294 | ₩127,439 | ₩118,355 | ₩120,493 | -0.66% | 755 |
|---|
| 2026.01.16 | ₩121,561 | ₩140,263 | ₩121,561 | ₩133,958 | +10.20% | 1.4천 |
|---|
| 2026.01.15 | ₩132,248 | ₩132,248 | ₩118,890 | ₩121,268 | -8.30% | 945 |
|---|
| 2026.01.14 | ₩122,764 | ₩140,263 | ₩122,764 | ₩130,431 | +6.25% | 2.1천 |
|---|
| 2026.01.13 | ₩129,309 | ₩129,309 | ₩113,279 | ₩122,871 | -4.98% | 1.3천 |
|---|
| 2026.01.12 | ₩124,500 | ₩134,786 | ₩117,287 | ₩124,073 | -0.34% | 2.4천 |
|---|
| 2026.01.09 | ₩141,599 | ₩141,599 | ₩123,432 | ₩126,370 | -10.75% | 2.2천 |
|---|
| 2026.01.08 | ₩136,256 | ₩142,187 | ₩134,920 | ₩138,820 | +1.88% | 670 |
|---|
| 2026.01.07 | ₩148,278 | ₩149,614 | ₩136,256 | ₩137,057 | -7.57% | 2.4천 |
|---|
| 2026.01.06 | ₩150,416 | ₩161,984 | ₩140,798 | ₩157,175 | +4.49% | 1.6천 |
|---|
| 2026.01.05 | ₩131,714 | ₩149,507 | ₩131,714 | ₩141,011 | +7.06% | 2.1천 |
|---|
| 2026.01.02 | ₩116,218 | ₩127,038 | ₩113,814 | ₩122,363 | +5.29% | 1.3천 |
|---|
| 2025.12.31 | ₩112,745 | ₩114,081 | ₩108,203 | ₩113,840 | +0.97% | 1.6천 |
|---|
| 2025.12.30 | ₩119,691 | ₩123,966 | ₩113,814 | ₩113,974 | -4.78% | 1.6천 |
|---|
| 2025.12.29 | ₩126,905 | ₩133,450 | ₩118,088 | ₩123,699 | -2.53% | 1.9천 |
|---|
| 2025.12.26 | ₩133,584 | ₩135,588 | ₩128,775 | ₩130,271 | -2.48% | 3.2천 |
|---|
| 2025.12.24 | ₩139,729 | ₩149,774 | ₩136,256 | ₩149,587 | +7.06% | 1.4천 |
|---|
| 2025.12.23 | ₩150,148 | ₩150,148 | ₩138,153 | ₩142,641 | -5.00% | 1.9천 |
|---|
| 2025.12.22 | ₩160,301 | ₩166,980 | ₩155,225 | ₩160,889 | +0.37% | 1.3천 |
|---|
| 2025.12.19 | ₩137,324 | ₩155,759 | ₩137,324 | ₩152,152 | +10.80% | 1.3천 |
|---|
| 2025.12.18 | ₩149,614 | ₩152,286 | ₩135,454 | ₩137,111 | -8.36% | 1.5천 |
|---|
| 2025.12.17 | ₩173,659 | ₩179,190 | ₩143,469 | ₩143,656 | -17.28% | 4.8천 |
|---|
| 2025.12.16 | ₩165,911 | ₩186,804 | ₩162,171 | ₩174,461 | +5.15% | 5.2천 |
|---|
| 2025.12.15 | ₩204,651 | ₩204,651 | ₩156,186 | ₩161,263 | -21.20% | 7.5천 |
|---|
| 2025.12.12 | ₩251,138 | ₩279,725 | ₩203,849 | ₩211,276 | -15.87% | 9.5천 |
|---|
| 2025.12.11 | ₩210,261 | ₩286,137 | ₩183,010 | ₩281,061 | +33.67% | 1.6만 |
|---|
| 2025.12.10 | ₩160,301 | ₩169,999 | ₩150,148 | ₩169,999 | +6.05% | 7.3천 |
|---|
| 2025.12.09 | ₩161,102 | ₩180,071 | ₩156,026 | ₩172,778 | +7.25% | 260 |
|---|
| 2025.12.08 | ₩183,812 | ₩183,812 | ₩162,972 | ₩166,606 | -9.36% | 235 |
|---|
| 2025.12.05 | ₩181,407 | ₩196,368 | ₩170,720 | ₩173,125 | -4.57% | 565 |
|---|
| 2025.12.04 | ₩156,293 | ₩196,636 | ₩156,293 | ₩187,098 | +19.71% | 1.7천 |
|---|
| 2025.12.03 | ₩128,775 | ₩164,308 | ₩128,775 | ₩155,812 | +21.00% | 890 |
|---|
| 2025.12.02 | ₩138,473 | ₩145,339 | ₩127,439 | ₩127,840 | -7.68% | 700 |
|---|
| 2025.12.01 | ₩149,347 | ₩149,347 | ₩130,111 | ₩132,809 | -11.07% | 155 |
|---|
| 2025.11.28 | ₩166,446 | ₩174,674 | ₩166,366 | ₩166,366 | -0.05% | 220 |
|---|
| 2025.11.26 | ₩151,217 | ₩159,339 | ₩147,744 | ₩159,339 | +5.37% | 175 |
|---|
| 2025.11.25 | ₩146,942 | ₩152,286 | ₩136,256 | ₩151,458 | +3.07% | 1.3천 |
|---|
| 2025.11.24 | ₩149,080 | ₩160,381 | ₩145,072 | ₩160,381 | +7.58% | 1.2천 |
|---|
| 2025.11.21 | ₩149,614 | ₩156,186 | ₩142,962 | ₩156,186 | +4.39% | 60 |
|---|
| 2025.11.20 | ₩181,941 | ₩189,823 | ₩153,087 | ₩153,648 | -15.55% | 345 |
|---|
| 2025.11.19 | ₩187,552 | ₩189,956 | ₩172,804 | ₩179,911 | -4.07% | 105 |
|---|
| 2025.11.18 | ₩187,819 | ₩206,200 | ₩182,743 | ₩204,464 | +8.86% | 565 |
|---|
| 2025.11.17 | ₩214,803 | ₩214,803 | ₩183,678 | ₩187,552 | -12.69% | 1.7천 |
|---|
| 2025.11.14 | ₩222,284 | ₩233,505 | ₩215,605 | ₩225,490 | +1.44% | 300 |
|---|
| 2025.11.13 | ₩264,496 | ₩264,496 | ₩213,147 | ₩220,227 | -16.74% | 1.7천 |
|---|
| 2025.11.12 | ₩286,832 | ₩286,832 | ₩268,771 | ₩272,618 | -4.96% | 680 |
|---|
| 2025.11.11 | ₩342,777 | ₩342,777 | ₩282,156 | ₩283,545 | -17.28% | 845 |
|---|
| 2025.11.10 | ₩407,966 | ₩435,617 | ₩396,210 | ₩422,179 | +3.48% | 295 |
|---|
| 2025.11.07 | ₩363,081 | ₩392,897 | ₩358,539 | ₩392,897 | +8.21% | 40 |
|---|
| 2025.11.06 | ₩414,378 | ₩423,702 | ₩385,443 | ₩385,443 | -6.98% | 335 |
|---|
| 2025.11.05 | ₩405,294 | ₩473,689 | ₩405,294 | ₩430,328 | +6.18% | 265 |
|---|