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 | ₩9,171 | ₩9,171 | ₩8,223 | ₩8,837 | -3.64% | 3.5만 |
| 2026.10.08 | ₩8,984 | ₩9,404 | ₩8,243 | ₩9,171 | +2.08% | 1.2만 |
| 2026.10.07 | ₩9,705 | ₩9,705 | ₩8,904 | ₩9,278 | -4.40% | 3.1만 |
| 2026.10.06 | ₩10,759 | ₩10,966 | ₩10,025 | ₩10,078 | -6.33% | 6.5만 |
| 2026.10.05 | ₩10,212 | ₩11,060 | ₩10,212 | ₩10,666 | +4.44% | 10.3만 |
| 2026.10.02 | ₩12,561 | ₩13,369 | ₩9,878 | ₩10,119 | -19.45% | 11.9만 |
| 2026.10.01 | ₩12,294 | ₩12,855 | ₩11,974 | ₩12,088 | -1.68% | 20.2만 |
| 2026.09.30 | ₩12,668 | ₩13,115 | ₩12,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,640 |
| -0.22% |
| 7만 |
| 2026.09.29 | ₩13,503 | ₩13,729 | ₩12,868 | ₩13,135 | -2.72% | 5.9만 |
|---|
| 2026.09.28 | ₩13,776 | ₩13,776 | ₩12,702 | ₩12,804 | -7.05% | 5만 |
|---|
| 2026.09.25 | ₩13,936 | ₩14,892 | ₩13,208 | ₩14,651 | +5.12% | 9.7만 |
|---|
| 2026.09.24 | ₩15,018 | ₩15,805 | ₩14,245 | ₩15,088 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩16,660 | ₩16,660 | ₩14,671 | ₩15,031 | -9.78% | 5.6만 |
|---|
| 2026.09.22 | ₩15,792 | ₩17,290 | ₩15,705 | ₩16,829 | +6.57% | 6만 |
|---|
| 2026.09.21 | ₩16,486 | ₩18,021 | ₩15,158 | ₩17,135 | +3.94% | 6만 |
|---|
| 2026.09.18 | ₩10,305 | ₩16,152 | ₩10,305 | ₩16,054 | +55.78% | 11.3만 |
|---|
| 2026.09.17 | ₩9,151 | ₩10,534 | ₩8,944 | ₩10,009 | +9.38% | 12.3만 |
|---|
| 2026.09.16 | ₩9,785 | ₩9,785 | ₩8,570 | ₩8,944 | -8.59% | 3만 |
|---|
| 2026.09.15 | ₩11,133 | ₩11,133 | ₩9,478 | ₩9,727 | -12.63% | 9.3만 |
|---|
| 2026.09.14 | ₩10,946 | ₩12,190 | ₩10,586 | ₩11,961 | +9.27% | 10.2만 |
|---|
| 2026.09.11 | ₩10,759 | ₩11,987 | ₩10,252 | ₩10,313 | -4.14% | 2만 |
|---|
| 2026.09.10 | ₩9,825 | ₩10,799 | ₩9,825 | ₩10,041 | +2.20% | 1.9만 |
|---|
| 2026.09.09 | ₩12,014 | ₩12,014 | ₩10,337 | ₩10,337 | -13.96% | 1.4만 |
|---|
| 2026.09.08 | ₩10,905 | ₩11,694 | ₩10,572 | ₩11,452 | +5.02% | 1.7만 |
|---|
| 2026.09.04 | ₩11,554 | ₩11,640 | ₩10,662 | ₩11,492 | -0.53% | 2.5만 |
|---|
| 2026.09.03 | ₩10,466 | ₩12,321 | ₩10,466 | ₩12,289 | +17.42% | 4.2만 |
|---|
| 2026.09.02 | ₩9,064 | ₩9,865 | ₩8,930 | ₩9,836 | +8.51% | 6.1천 |
|---|
| 2026.09.01 | ₩9,478 | ₩9,938 | ₩8,997 | ₩9,236 | -2.55% | 1.4만 |
|---|
| 2026.08.31 | ₩9,455 | ₩10,877 | ₩9,398 | ₩10,793 | +14.15% | 1.3만 |
|---|
| 2026.08.28 | ₩10,933 | ₩11,841 | ₩9,745 | ₩9,985 | -8.67% | 4만 |
|---|
| 2026.08.27 | ₩12,548 | ₩13,402 | ₩11,947 | ₩12,018 | -4.22% | 3.4만 |
|---|
| 2026.08.26 | ₩11,133 | ₩12,161 | ₩10,910 | ₩11,304 | +1.53% | 1.3만 |
|---|
| 2026.08.25 | ₩9,745 | ₩12,333 | ₩9,745 | ₩11,827 | +21.37% | 7.2만 |
|---|
| 2026.08.24 | ₩10,519 | ₩11,794 | ₩8,810 | ₩9,745 | -7.36% | 10.1만 |
|---|
| 2026.08.21 | ₩9,812 | ₩12,421 | ₩9,812 | ₩10,159 | +3.54% | 13.3만 |
|---|
| 2026.08.20 | ₩9,611 | ₩10,078 | ₩8,650 | ₩9,444 | -1.74% | 3.8만 |
|---|
| 2026.08.19 | ₩7,515 | ₩8,690 | ₩7,302 | ₩8,543 | +13.68% | 4.5만 |
|---|
| 2026.08.18 | ₩6,982 | ₩7,068 | ₩6,661 | ₩6,982 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩8,877 | ₩8,877 | ₩6,474 | ₩7,366 | -17.02% | 6.3만 |
|---|
| 2026.08.14 | ₩9,785 | ₩10,305 | ₩8,550 | ₩8,817 | -9.89% | 2.6만 |
|---|
| 2026.08.13 | ₩10,225 | ₩11,213 | ₩10,105 | ₩10,650 | +4.15% | 2.4만 |
|---|
| 2026.08.12 | ₩9,571 | ₩10,239 | ₩9,184 | ₩10,016 | +4.64% | 1.6만 |
|---|
| 2026.08.11 | ₩9,865 | ₩9,865 | ₩9,278 | ₩9,472 | -3.98% | 6.3천 |
|---|
| 2026.08.10 | ₩9,364 | ₩9,758 | ₩8,824 | ₩9,758 | +4.21% | 2.6만 |
|---|
| 2026.08.07 | ₩9,251 | ₩9,798 | ₩9,144 | ₩9,634 | +4.14% | 7.5천 |
|---|
| 2026.08.06 | ₩9,211 | ₩9,932 | ₩9,104 | ₩9,188 | -0.25% | 2.1만 |
|---|
| 2026.08.05 | ₩9,705 | ₩10,279 | ₩9,398 | ₩9,557 | -1.53% | 1.2만 |
|---|
| 2026.08.04 | ₩9,952 | ₩10,372 | ₩8,864 | ₩10,277 | +3.27% | 6.1만 |
|---|
| 2026.08.03 | ₩9,204 | ₩9,865 | ₩8,797 | ₩9,211 | +0.07% | 5.5만 |
|---|
| 2026.07.31 | ₩9,012 | ₩9,211 | ₩8,343 | ₩8,924 | -0.98% | 2.5만 |
|---|
| 2026.07.30 | ₩9,985 | ₩10,225 | ₩9,545 | ₩9,981 | -0.04% | 3.9만 |
|---|
| 2026.07.29 | ₩10,713 | ₩10,733 | ₩9,617 | ₩9,634 | -10.07% | 1.8만 |
|---|
| 2026.07.28 | ₩10,906 | ₩11,277 | ₩9,918 | ₩11,277 | +3.40% | 8.5만 |
|---|
| 2026.07.27 | ₩11,280 | ₩11,694 | ₩10,693 | ₩11,532 | +2.24% | 4.9만 |
|---|
| 2026.07.24 | ₩11,026 | ₩11,126 | ₩10,706 | ₩10,853 | -1.57% | 2.1천 |
|---|
| 2026.07.23 | ₩12,007 | ₩12,007 | ₩10,679 | ₩11,445 | -4.68% | 3.4만 |
|---|
| 2026.07.22 | ₩12,868 | ₩12,868 | ₩12,254 | ₩12,254 | -4.77% | 1만 |
|---|
| 2026.07.21 | ₩12,548 | ₩14,103 | ₩12,441 | ₩13,577 | +8.20% | 7.8천 |
|---|
| 2026.07.20 | ₩10,693 | ₩12,348 | ₩10,693 | ₩12,257 | +14.63% | 3.1만 |
|---|
| 2026.07.17 | ₩11,247 | ₩11,247 | ₩10,299 | ₩10,671 | -5.12% | 3.3만 |
|---|
| 2026.07.16 | ₩13,135 | ₩13,425 | ₩10,853 | ₩12,519 | -4.70% | 2.6천 |
|---|
| 2026.07.15 | ₩12,495 | ₩13,349 | ₩12,495 | ₩13,222 | +5.82% | 2.4만 |
|---|
| 2026.07.14 | ₩11,574 | ₩11,961 | ₩11,267 | ₩11,463 | -0.96% | 3.4천 |
|---|
| 2026.07.13 | ₩11,173 | ₩11,293 | ₩10,679 | ₩10,964 | -1.88% | 3.9천 |
|---|
| 2026.07.10 | ₩11,480 | ₩11,480 | ₩11,066 | ₩11,396 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩10,853 | ₩11,240 | ₩10,839 | ₩11,110 | +2.37% | 3.8천 |
|---|
| 2026.07.08 | ₩10,412 | ₩10,849 | ₩9,745 | ₩10,849 | +4.19% | 2.7천 |
|---|
| 2026.07.07 | ₩10,839 | ₩11,093 | ₩10,506 | ₩10,718 | -1.12% | 4천 |
|---|
| 2026.07.06 | ₩10,679 | ₩12,134 | ₩10,626 | ₩11,974 | +12.13% | 6.8천 |
|---|
| 2026.07.02 | ₩13,643 | ₩14,550 | ₩11,160 | ₩11,160 | -18.20% | 3.6만 |
|---|
| 2026.07.01 | ₩11,287 | ₩13,509 | ₩11,253 | ₩13,001 | +15.19% | 4.1만 |
|---|
| 2026.06.30 | ₩11,507 | ₩11,700 | ₩10,418 | ₩11,400 | -0.93% | 1.3만 |
|---|
| 2026.06.29 | ₩10,172 | ₩11,387 | ₩9,858 | ₩11,387 | +11.94% | 5.8천 |
|---|
| 2026.06.26 | ₩9,438 | ₩10,941 | ₩9,438 | ₩10,941 | +15.93% | 4천 |
|---|
| 2026.06.25 | ₩11,026 | ₩11,026 | ₩9,629 | ₩9,629 | -12.68% | 2.7만 |
|---|
| 2026.06.24 | ₩12,067 | ₩12,208 | ₩10,693 | ₩11,037 | -8.54% | 2.3만 |
|---|
| 2026.06.23 | ₩12,848 | ₩13,242 | ₩12,081 | ₩12,491 | -2.78% | 3.7만 |
|---|
| 2026.06.22 | ₩14,684 | ₩16,680 | ₩13,308 | ₩13,308 | -9.37% | 4.7만 |
|---|
| 2026.06.18 | ₩14,504 | ₩15,338 | ₩13,870 | ₩14,166 | -2.33% | 2.7만 |
|---|
| 2026.06.17 | ₩14,844 | ₩16,219 | ₩14,470 | ₩14,723 | -0.82% | 2.3만 |
|---|
| 2026.06.16 | ₩16,152 | ₩16,686 | ₩14,190 | ₩14,190 | -12.15% | 1.6만 |
|---|
| 2026.06.15 | ₩16,019 | ₩17,714 | ₩16,019 | ₩16,788 | +4.80% | 7.4천 |
|---|
| 2026.06.12 | ₩14,897 | ₩15,144 | ₩13,776 | ₩14,396 | -3.37% | 1만 |
|---|
| 2026.06.11 | ₩12,294 | ₩14,210 | ₩12,294 | ₩14,091 | +14.61% | 6.2천 |
|---|
| 2026.06.10 | ₩13,282 | ₩13,910 | ₩12,308 | ₩12,471 | -6.11% | 4만 |
|---|
| 2026.06.09 | ₩14,938 | ₩15,752 | ₩12,655 | ₩13,161 | -11.89% | 3.9만 |
|---|
| 2026.06.08 | ₩12,922 | ₩15,685 | ₩12,441 | ₩15,533 | +20.21% | 2.6만 |
|---|
| 2026.06.05 | ₩13,402 | ₩13,402 | ₩11,587 | ₩11,794 | -12.00% | 1.6만 |
|---|
| 2026.06.04 | ₩14,217 | ₩15,445 | ₩14,123 | ₩14,683 | +3.28% | 9.7천 |
|---|
| 2026.06.03 | ₩15,218 | ₩15,485 | ₩13,939 | ₩13,939 | -8.40% | 6.2천 |
|---|
| 2026.06.02 | ₩17,354 | ₩18,195 | ₩16,880 | ₩16,903 | -2.60% | 5.1천 |
|---|
| 2026.06.01 | ₩18,395 | ₩19,070 | ₩17,794 | ₩18,540 | +0.79% | 6.4천 |
|---|
| 2026.05.29 | ₩18,115 | ₩19,303 | ₩17,514 | ₩19,038 | +5.10% | 5천 |
|---|
| 2026.05.28 | ₩15,325 | ₩18,956 | ₩15,325 | ₩18,774 | +22.51% | 1.6만 |
|---|
| 2026.05.27 | ₩15,291 | ₩16,499 | ₩15,291 | ₩16,288 | +6.52% | 8.3천 |
|---|
| 2026.05.26 | ₩18,408 | ₩18,862 | ₩14,857 | ₩15,861 | -13.84% | 1.7만 |
|---|
| 2026.05.22 | ₩20,491 | ₩21,492 | ₩18,789 | ₩18,789 | -8.31% | 1.2만 |
|---|
| 2026.05.21 | ₩16,579 | ₩19,716 | ₩16,579 | ₩19,716 | +18.92% | 9.2천 |
|---|
| 2026.05.20 | ₩17,687 | ₩19,169 | ₩17,394 | ₩17,880 | +1.09% | 7.4천 |
|---|
| 2026.05.19 | ₩19,690 | ₩20,064 | ₩17,416 | ₩17,416 | -11.55% | 7.4천 |
|---|
| 2026.05.18 | ₩19,610 | ₩22,106 | ₩18,795 | ₩20,523 | +4.66% | 1.6만 |
|---|
| 2026.05.15 | ₩30,102 | ₩32,051 | ₩21,639 | ₩22,255 | -26.07% | 14.6만 |
|---|
| 2026.05.14 | ₩16,980 | ₩21,145 | ₩16,594 | ₩19,930 | +17.37% | 2.3만 |
|---|
| 2026.05.13 | ₩18,168 | ₩18,395 | ₩16,620 | ₩17,406 | -4.20% | 4.8천 |
|---|
| 2026.05.12 | ₩19,490 | ₩19,770 | ₩17,634 | ₩18,515 | -5.00% | 1만 |
|---|
| 2026.05.11 | ₩17,914 | ₩19,943 | ₩17,914 | ₩19,604 | +9.43% | 2.3만 |
|---|
| 2026.05.08 | ₩15,819 | ₩18,221 | ₩15,618 | ₩17,978 | +13.65% | 5.2천 |
|---|
| 2026.05.07 | ₩18,141 | ₩18,342 | ₩16,032 | ₩16,386 | -9.68% | 1.1만 |
|---|
| 2026.05.06 | ₩17,567 | ₩18,555 | ₩17,127 | ₩18,339 | +4.39% | 1.1만 |
|---|
| 2026.05.05 | ₩16,353 | ₩17,714 | ₩15,832 | ₩16,848 | +3.03% | 1.1만 |
|---|
| 2026.05.04 | ₩17,020 | ₩18,088 | ₩16,166 | ₩16,353 | -3.92% | 2.6만 |
|---|
| 2026.05.01 | ₩15,031 | ₩17,020 | ₩15,031 | ₩16,419 | +9.24% | 1.2만 |
|---|
| 2026.04.30 | ₩13,870 | ₩14,751 | ₩13,122 | ₩14,434 | +4.07% | 1.3만 |
|---|
| 2026.04.29 | ₩13,389 | ₩13,389 | ₩12,548 | ₩12,548 | -6.28% | 3.4천 |
|---|
| 2026.04.28 | ₩14,016 | ₩14,911 | ₩14,016 | ₩14,753 | +5.26% | 5.1천 |
|---|
| 2026.04.27 | ₩14,577 | ₩15,031 | ₩13,229 | ₩14,020 | -3.82% | 7.1천 |
|---|
| 2026.04.24 | ₩13,696 | ₩14,537 | ₩13,496 | ₩14,338 | +4.69% | 4.5천 |
|---|
| 2026.04.23 | ₩16,072 | ₩16,286 | ₩14,230 | ₩14,684 | -8.64% | 6.2천 |
|---|
| 2026.04.22 | ₩16,019 | ₩17,621 | ₩16,019 | ₩16,499 | +3.00% | 1.1만 |
|---|
| 2026.04.21 | ₩17,247 | ₩17,247 | ₩15,004 | ₩15,538 | -9.91% | 5.3천 |
|---|
| 2026.04.20 | ₩17,621 | ₩17,621 | ₩15,752 | ₩16,633 | -5.61% | 6.3천 |
|---|
| 2026.04.17 | ₩17,914 | ₩19,490 | ₩17,621 | ₩17,621 | -1.64% | 1.1만 |
|---|
| 2026.04.16 | ₩19,036 | ₩19,036 | ₩16,499 | ₩17,834 | -6.31% | 5.5천 |
|---|
| 2026.04.15 | ₩20,824 | ₩20,824 | ₩17,888 | ₩18,288 | -12.18% | 6.7천 |
|---|
| 2026.04.14 | ₩18,822 | ₩20,824 | ₩18,155 | ₩18,769 | -0.28% | 1만 |
|---|
| 2026.04.13 | ₩14,417 | ₩18,155 | ₩14,177 | ₩17,300 | +20.00% | 1.1만 |
|---|
| 2026.04.10 | ₩19,676 | ₩19,676 | ₩14,951 | ₩15,111 | -23.20% | 1.6만 |
|---|
| 2026.04.09 | ₩16,579 | ₩20,504 | ₩14,150 | ₩18,742 | +13.04% | 1.2만 |
|---|
| 2026.04.08 | ₩17,460 | ₩17,621 | ₩15,485 | ₩15,752 | -9.79% | 1.2만 |
|---|
| 2026.04.07 | ₩14,684 | ₩15,485 | ₩13,883 | ₩15,164 | +3.27% | 4.3천 |
|---|
| 2026.04.06 | ₩15,752 | ₩15,752 | ₩14,684 | ₩14,844 | -5.76% | 4.2천 |
|---|
| 2026.04.02 | ₩13,269 | ₩14,951 | ₩12,308 | ₩14,470 | +9.05% | 1.2만 |
|---|
| 2026.04.01 | ₩16,019 | ₩16,286 | ₩14,684 | ₩14,684 | -8.33% | 1.3만 |
|---|
| 2026.03.31 | ₩13,669 | ₩15,538 | ₩13,082 | ₩15,164 | +10.94% | 7.9천 |
|---|
| 2026.03.30 | ₩14,230 | ₩14,230 | ₩12,254 | ₩12,922 | -9.19% | 1.5만 |
|---|
| 2026.03.27 | ₩16,232 | ₩16,232 | ₩13,482 | ₩13,482 | -16.94% | 8.9천 |
|---|
| 2026.03.26 | ₩18,715 | ₩21,091 | ₩16,953 | ₩17,033 | -8.99% | 2.1만 |
|---|
| 2026.03.25 | ₩23,094 | ₩23,574 | ₩20,050 | ₩20,317 | -12.02% | 1.1만 |
|---|
| 2026.03.24 | ₩27,499 | ₩27,499 | ₩22,159 | ₩22,426 | -18.45% | 1.2만 |
|---|
| 2026.03.23 | ₩29,902 | ₩29,902 | ₩25,550 | ₩27,579 | -7.77% | 6천 |
|---|
| 2026.03.20 | ₩30,703 | ₩30,703 | ₩25,897 | ₩29,635 | -3.48% | 1.3만 |
|---|
| 2026.03.19 | ₩29,635 | ₩31,237 | ₩26,031 | ₩30,916 | +4.32% | 2만 |
|---|
| 2026.03.18 | ₩37,644 | ₩37,644 | ₩27,766 | ₩30,436 | -19.15% | 5.2만 |
|---|
| 2026.03.17 | ₩45,654 | ₩47,309 | ₩44,052 | ₩44,265 | -3.04% | 1.8천 |
|---|
| 2026.03.16 | ₩52,595 | ₩56,867 | ₩45,120 | ₩45,573 | -13.35% | 6.2천 |
|---|
| 2026.03.13 | ₩56,600 | ₩59,884 | ₩52,328 | ₩52,462 | -7.31% | 2.8천 |
|---|
| 2026.03.12 | ₩65,410 | ₩65,410 | ₩50,726 | ₩54,277 | -17.02% | 8.5천 |
|---|
| 2026.03.11 | ₩82,497 | ₩88,771 | ₩65,410 | ₩66,745 | -19.09% | 5.9천 |
|---|
| 2026.03.10 | ₩68,347 | ₩82,764 | ₩66,745 | ₩76,890 | +12.50% | 5.1천 |
|---|
| 2026.03.09 | ₩70,483 | ₩75,742 | ₩65,944 | ₩67,519 | -4.20% | 1.1천 |
|---|
| 2026.03.06 | ₩73,153 | ₩78,759 | ₩67,012 | ₩71,070 | -2.85% | 1.9천 |
|---|
| 2026.03.05 | ₩72,085 | ₩83,832 | ₩61,405 | ₩73,420 | +1.85% | 1.2만 |
|---|
| 2026.03.04 | ₩44,052 | ₩70,216 | ₩44,052 | ₩67,653 | +53.58% | 1.1만 |
|---|
| 2026.03.03 | ₩38,178 | ₩42,183 | ₩37,778 | ₩40,768 | +6.78% | 800 |
|---|
| 2026.03.02 | ₩34,440 | ₩41,649 | ₩33,639 | ₩41,355 | +20.08% | 1.1천 |
|---|
| 2026.02.27 | ₩33,906 | ₩36,042 | ₩30,436 | ₩35,428 | +4.49% | 250 |
|---|
| 2026.02.26 | ₩36,576 | ₩39,780 | ₩34,974 | ₩36,630 | +0.15% | 670 |
|---|
| 2026.02.25 | ₩36,309 | ₩40,581 | ₩36,309 | ₩37,244 | +2.57% | 1.3만 |
|---|
| 2026.02.24 | ₩33,106 | ₩35,241 | ₩31,771 | ₩34,734 | +4.92% | 1.6천 |
|---|
| 2026.02.23 | ₩32,839 | ₩33,773 | ₩30,169 | ₩33,106 | +0.81% | 4천 |
|---|
| 2026.02.20 | ₩33,906 | ₩36,042 | ₩33,106 | ₩33,373 | -1.57% | 4.8천 |
|---|
| 2026.02.19 | ₩38,712 | ₩39,113 | ₩33,373 | ₩35,909 | -7.24% | 9.3천 |
|---|
| 2026.02.18 | ₩42,717 | ₩44,559 | ₩39,914 | ₩40,180 | -5.94% | 4.4천 |
|---|
| 2026.02.17 | ₩46,722 | ₩47,255 | ₩38,445 | ₩43,091 | -7.77% | 6.5천 |
|---|
| 2026.02.13 | ₩48,056 | ₩59,537 | ₩48,056 | ₩57,054 | +18.72% | 2천 |
|---|
| 2026.02.12 | ₩45,253 | ₩48,857 | ₩43,518 | ₩46,054 | +1.77% | 1천 |
|---|
| 2026.02.11 | ₩54,998 | ₩54,998 | ₩45,387 | ₩45,814 | -16.70% | 425 |
|---|
| 2026.02.10 | ₩65,143 | ₩65,143 | ₩54,464 | ₩54,784 | -15.90% | 770 |
|---|
| 2026.02.09 | ₩61,672 | ₩67,252 | ₩60,337 | ₩65,250 | +5.80% | 985 |
|---|
| 2026.02.06 | ₩50,112 | ₩64,075 | ₩50,112 | ₩61,592 | +22.91% | 1.5천 |
|---|
| 2026.02.05 | ₩54,731 | ₩54,731 | ₩46,988 | ₩47,389 | -13.41% | 5.5천 |
|---|
| 2026.02.04 | ₩56,466 | ₩68,347 | ₩56,413 | ₩58,175 | +3.03% | 1.3천 |
|---|
| 2026.02.03 | ₩60,578 | ₩67,546 | ₩56,333 | ₩60,845 | +0.44% | 945 |
|---|
| 2026.02.02 | ₩69,949 | ₩71,017 | ₩62,473 | ₩64,876 | -7.25% | 1천 |
|---|
| 2026.01.30 | ₩70,483 | ₩77,424 | ₩67,012 | ₩75,021 | +6.44% | 2.6천 |
|---|
| 2026.01.29 | ₩90,773 | ₩90,773 | ₩71,551 | ₩73,153 | -19.41% | 4.1천 |
|---|
| 2026.01.28 | ₩92,962 | ₩95,846 | ₩90,186 | ₩92,428 | -0.57% | 1.6천 |
|---|
| 2026.01.27 | ₩98,115 | ₩99,584 | ₩88,904 | ₩92,108 | -6.12% | 3천 |
|---|
| 2026.01.26 | ₩102,520 | ₩106,792 | ₩100,651 | ₩101,986 | -0.52% | 2.7천 |
|---|
| 2026.01.23 | ₩112,399 | ₩115,869 | ₩104,389 | ₩105,350 | -6.27% | 2천 |
|---|
| 2026.01.22 | ₩118,272 | ₩119,607 | ₩109,462 | ₩112,399 | -4.97% | 800 |
|---|
| 2026.01.21 | ₩122,010 | ₩126,148 | ₩112,666 | ₩116,190 | -4.77% | 740 |
|---|
| 2026.01.20 | ₩121,209 | ₩127,349 | ₩118,272 | ₩120,408 | -0.66% | 755 |
|---|
| 2026.01.16 | ₩121,476 | ₩140,165 | ₩121,476 | ₩133,864 | +10.20% | 1.4천 |
|---|
| 2026.01.15 | ₩132,155 | ₩132,155 | ₩118,806 | ₩121,182 | -8.30% | 945 |
|---|
| 2026.01.14 | ₩122,677 | ₩140,165 | ₩122,677 | ₩130,340 | +6.25% | 2.1천 |
|---|
| 2026.01.13 | ₩129,218 | ₩129,218 | ₩113,200 | ₩122,784 | -4.98% | 1.3천 |
|---|
| 2026.01.12 | ₩124,413 | ₩134,691 | ₩117,204 | ₩123,986 | -0.34% | 2.4천 |
|---|
| 2026.01.09 | ₩141,499 | ₩141,499 | ₩123,345 | ₩126,282 | -10.75% | 2.2천 |
|---|
| 2026.01.08 | ₩136,160 | ₩142,087 | ₩134,825 | ₩138,723 | +1.88% | 670 |
|---|
| 2026.01.07 | ₩148,174 | ₩149,509 | ₩136,160 | ₩136,961 | -7.57% | 2.4천 |
|---|
| 2026.01.06 | ₩150,310 | ₩161,870 | ₩140,698 | ₩157,064 | +4.49% | 1.6천 |
|---|
| 2026.01.05 | ₩131,621 | ₩149,402 | ₩131,621 | ₩140,912 | +7.06% | 2.1천 |
|---|
| 2026.01.02 | ₩116,136 | ₩126,949 | ₩113,733 | ₩122,277 | +5.29% | 1.3천 |
|---|
| 2025.12.31 | ₩112,666 | ₩114,000 | ₩108,127 | ₩113,760 | +0.97% | 1.6천 |
|---|
| 2025.12.30 | ₩119,607 | ₩123,879 | ₩113,733 | ₩113,894 | -4.78% | 1.6천 |
|---|
| 2025.12.29 | ₩126,816 | ₩133,357 | ₩118,005 | ₩123,612 | -2.53% | 1.9천 |
|---|
| 2025.12.26 | ₩133,490 | ₩135,492 | ₩128,684 | ₩130,179 | -2.48% | 3.2천 |
|---|
| 2025.12.24 | ₩139,631 | ₩149,669 | ₩136,160 | ₩149,482 | +7.06% | 1.4천 |
|---|
| 2025.12.23 | ₩150,043 | ₩150,043 | ₩138,055 | ₩142,541 | -5.00% | 1.9천 |
|---|
| 2025.12.22 | ₩160,188 | ₩166,863 | ₩155,115 | ₩160,775 | +0.37% | 1.3천 |
|---|
| 2025.12.19 | ₩137,228 | ₩155,649 | ₩137,228 | ₩152,045 | +10.80% | 1.3천 |
|---|
| 2025.12.18 | ₩149,509 | ₩152,179 | ₩135,359 | ₩137,014 | -8.36% | 1.5천 |
|---|
| 2025.12.17 | ₩173,537 | ₩179,063 | ₩143,368 | ₩143,555 | -17.28% | 4.8천 |
|---|
| 2025.12.16 | ₩165,795 | ₩186,672 | ₩162,057 | ₩174,338 | +5.15% | 5.2천 |
|---|
| 2025.12.15 | ₩204,507 | ₩204,507 | ₩156,077 | ₩161,149 | -21.20% | 7.5천 |
|---|
| 2025.12.12 | ₩250,961 | ₩279,528 | ₩203,706 | ₩211,128 | -15.87% | 9.5천 |
|---|
| 2025.12.11 | ₩210,113 | ₩285,936 | ₩182,881 | ₩280,863 | +33.67% | 1.6만 |
|---|
| 2025.12.10 | ₩160,188 | ₩169,879 | ₩150,043 | ₩169,879 | +6.05% | 7.3천 |
|---|
| 2025.12.09 | ₩160,989 | ₩179,945 | ₩155,916 | ₩172,656 | +7.25% | 260 |
|---|
| 2025.12.08 | ₩183,682 | ₩183,682 | ₩162,858 | ₩166,489 | -9.36% | 235 |
|---|
| 2025.12.05 | ₩181,279 | ₩196,230 | ₩170,600 | ₩173,003 | -4.57% | 565 |
|---|
| 2025.12.04 | ₩156,183 | ₩196,497 | ₩156,183 | ₩186,966 | +19.71% | 1.7천 |
|---|
| 2025.12.03 | ₩128,684 | ₩164,193 | ₩128,684 | ₩155,703 | +21.00% | 890 |
|---|
| 2025.12.02 | ₩138,376 | ₩145,237 | ₩127,349 | ₩127,750 | -7.68% | 700 |
|---|
| 2025.12.01 | ₩149,242 | ₩149,242 | ₩130,019 | ₩132,716 | -11.07% | 155 |
|---|
| 2025.11.28 | ₩166,329 | ₩174,552 | ₩166,248 | ₩166,248 | -0.05% | 220 |
|---|
| 2025.11.26 | ₩151,111 | ₩159,227 | ₩147,640 | ₩159,227 | +5.37% | 175 |
|---|
| 2025.11.25 | ₩146,839 | ₩152,179 | ₩136,160 | ₩151,351 | +3.07% | 1.3천 |
|---|
| 2025.11.24 | ₩148,975 | ₩160,268 | ₩144,970 | ₩160,268 | +7.58% | 1.2천 |
|---|
| 2025.11.21 | ₩149,509 | ₩156,077 | ₩142,861 | ₩156,077 | +4.39% | 60 |
|---|
| 2025.11.20 | ₩181,813 | ₩189,689 | ₩152,980 | ₩153,540 | -15.55% | 345 |
|---|
| 2025.11.19 | ₩187,420 | ₩189,823 | ₩172,683 | ₩179,784 | -4.07% | 105 |
|---|
| 2025.11.18 | ₩187,687 | ₩206,055 | ₩182,614 | ₩204,320 | +8.86% | 565 |
|---|
| 2025.11.17 | ₩214,652 | ₩214,652 | ₩183,549 | ₩187,420 | -12.69% | 1.7천 |
|---|
| 2025.11.14 | ₩222,127 | ₩233,341 | ₩215,453 | ₩225,331 | +1.44% | 300 |
|---|
| 2025.11.13 | ₩264,310 | ₩264,310 | ₩212,997 | ₩220,072 | -16.74% | 1.7천 |
|---|
| 2025.11.12 | ₩286,630 | ₩286,630 | ₩268,582 | ₩272,426 | -4.96% | 680 |
|---|
| 2025.11.11 | ₩342,535 | ₩342,535 | ₩281,958 | ₩283,346 | -17.28% | 845 |
|---|
| 2025.11.10 | ₩407,678 | ₩435,311 | ₩395,931 | ₩421,882 | +3.48% | 295 |
|---|
| 2025.11.07 | ₩362,826 | ₩392,621 | ₩358,287 | ₩392,621 | +8.21% | 40 |
|---|
| 2025.11.06 | ₩414,086 | ₩423,404 | ₩385,172 | ₩385,172 | -6.98% | 335 |
|---|
| 2025.11.05 | ₩405,009 | ₩473,356 | ₩405,009 | ₩430,025 | +6.18% | 265 |
|---|