시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long HOOD Daily ETF 과거 주가
Leverage Shares 2X Long HOOD Daily ETF · HOOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long HOOD Daily ETF · HOOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,162 | ₩40,563 | ₩38,422 | ₩40,014 | -0.37% | 22만 |
| 2026.10.08 | ₩38,838 | ₩40,322 | ₩37,274 | ₩38,570 | -0.69% | 51.5만 |
| 2026.10.07 | ₩40,041 | ₩41,044 | ₩39,092 | ₩40,549 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,789 | ₩45,742 | ₩42,261 | ₩42,501 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,508 | ₩45,203 | ₩43,010 | ₩44,227 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,826 | ₩48,146 | ₩42,910 | ₩43,171 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,662 | ₩44,000 | ₩41,606 | ₩42,034 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,713 | ₩51,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,117 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩47,932 | ₩48,386 | ₩44,989 | ₩46,046 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,343 | ₩49,082 | ₩45,886 | ₩46,086 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,165 | ₩50,687 | ₩47,156 | ₩48,734 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩48,868 | ₩52,024 | ₩48,400 | ₩49,751 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,543 | ₩54,858 | ₩51,155 | ₩51,543 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,409 | ₩54,298 | ₩51,262 | ₩52,813 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,482 | ₩54,405 | ₩50,566 | ₩51,944 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,668 | ₩49,777 | ₩42,662 | ₩49,242 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,659 | ₩41,994 | ₩38,864 | ₩41,579 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,395 | ₩42,462 | ₩35,709 | ₩37,701 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,144 | ₩44,287 | ₩38,811 | ₩42,275 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,087 | ₩47,076 | ₩43,826 | ₩45,458 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,177 | ₩47,076 | ₩43,024 | ₩44,134 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,107 | ₩47,129 | ₩44,040 | ₩44,735 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,687 | ₩51,155 | ₩46,313 | ₩46,487 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,391 | ₩54,425 | ₩47,925 | ₩48,132 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩51,048 | ₩54,311 | ₩50,192 | ₩52,251 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,645 | ₩54,649 | ₩45,645 | ₩54,619 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,530 | ₩41,405 | ₩37,286 | ₩41,071 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,841 | ₩40,897 | ₩37,734 | ₩38,347 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,376 | ₩39,974 | ₩36,417 | ₩39,506 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,850 | ₩43,492 | ₩38,985 | ₩39,156 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,187 | ₩45,217 | ₩41,840 | ₩43,478 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,214 | ₩44,655 | ₩42,315 | ₩42,580 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩38,985 | ₩45,685 | ₩38,583 | ₩45,484 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,566 | ₩43,385 | ₩38,724 | ₩39,076 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,487 | ₩43,732 | ₩36,196 | ₩42,729 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,714 | ₩37,821 | ₩32,493 | ₩33,568 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,070 | ₩36,510 | ₩31,589 | ₩34,103 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,565 | ₩33,301 | ₩31,129 | ₩31,129 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,662 | ₩35,026 | ₩32,900 | ₩34,537 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,842 | ₩36,109 | ₩34,010 | ₩34,103 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩34,906 | ₩37,620 | ₩34,906 | ₩37,045 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩35,039 | ₩35,314 | ₩32,766 | ₩33,742 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,836 | ₩33,836 | ₩32,391 | ₩33,448 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,759 | ₩33,769 | ₩32,097 | ₩33,555 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,465 | ₩34,371 | ₩32,191 | ₩32,619 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩31,000 | ₩32,205 | ₩30,540 | ₩30,907 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,127 | ₩34,317 | ₩32,318 | ₩32,565 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,452 | ₩34,371 | ₩30,626 | ₩32,940 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,326 | ₩32,148 | ₩27,724 | ₩30,773 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,259 | ₩30,225 | ₩26,560 | ₩28,352 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,428 | ₩32,472 | ₩28,219 | ₩28,366 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,164 | ₩33,100 | ₩29,857 | ₩30,439 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,739 | ₩33,425 | ₩29,422 | ₩32,766 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,721 | ₩37,527 | ₩33,114 | ₩34,772 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩39,011 | ₩39,011 | ₩32,833 | ₩34,264 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,754 | ₩41,472 | ₩37,794 | ₩39,627 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,435 | ₩43,866 | ₩41,954 | ₩41,980 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,723 | ₩44,903 | ₩40,723 | ₩43,478 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,436 | ₩40,603 | ₩37,567 | ₩38,107 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,265 | ₩41,994 | ₩36,005 | ₩38,583 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,740 | ₩51,369 | ₩43,291 | ₩43,572 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩52,024 | ₩53,361 | ₩49,349 | ₩52,278 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,386 | ₩50,687 | ₩46,808 | ₩50,546 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩48,039 | ₩50,820 | ₩46,661 | ₩47,530 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩55,889 | ₩55,889 | ₩46,614 | ₩49,389 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,630 | ₩54,418 | ₩48,863 | ₩52,265 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,400 | ₩51,302 | ₩46,675 | ₩50,882 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,827 | ₩54,833 | ₩50,018 | ₩50,298 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,149 | ₩55,595 | ₩49,149 | ₩54,645 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,479 | ₩56,692 | ₩49,015 | ₩50,419 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,757 | ₩47,564 | ₩40,723 | ₩46,969 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,459 | ₩42,422 | ₩39,734 | ₩40,175 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,777 | ₩42,301 | ₩38,436 | ₩41,472 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,812 | ₩39,493 | ₩34,812 | ₩39,051 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,520 | ₩39,546 | ₩34,738 | ₩35,066 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,582 | ₩44,000 | ₩37,366 | ₩38,067 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,114 | ₩45,471 | ₩41,379 | ₩43,104 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,330 | ₩51,088 | ₩45,016 | ₩45,310 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,450 | ₩48,239 | ₩43,411 | ₩47,383 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,841 | ₩49,296 | ₩37,687 | ₩45,016 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,365 | ₩42,328 | ₩36,564 | ₩38,316 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩39,988 | ₩41,499 | ₩38,991 | ₩39,479 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,507 | ₩37,859 | ₩33,435 | ₩35,614 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,308 | ₩35,895 | ₩30,385 | ₩34,946 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,168 | ₩34,331 | ₩29,168 | ₩30,828 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,439 | ₩32,070 | ₩25,691 | ₩29,022 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,422 | ₩30,332 | ₩28,466 | ₩29,997 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,061 | ₩31,656 | ₩26,012 | ₩28,112 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,128 | ₩32,699 | ₩28,821 | ₩32,458 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,696 | ₩31,832 | ₩28,406 | ₩28,780 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,167 | ₩33,729 | ₩31,255 | ₩32,752 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,491 | ₩36,016 | ₩30,756 | ₩34,772 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,422 | ₩37,647 | ₩30,292 | ₩37,647 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩24,006 | ₩30,800 | ₩23,297 | ₩30,800 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,471 | ₩25,357 | ₩23,337 | ₩25,058 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩23,939 | ₩25,002 | ₩23,349 | ₩23,757 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,143 | ₩25,811 | ₩23,204 | ₩23,538 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,568 | ₩25,557 | ₩24,153 | ₩25,037 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,380 | ₩25,276 | ₩23,672 | ₩24,949 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,223 | ₩25,290 | ₩23,257 | ₩23,993 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,822 | ₩27,751 | ₩24,772 | ₩25,959 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,734 | ₩26,788 | ₩25,477 | ₩25,892 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,410 | ₩29,342 | ₩24,701 | ₩28,502 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,825 | ₩26,448 | ₩24,889 | ₩25,811 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,537 | ₩28,058 | ₩25,651 | ₩26,921 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,918 | ₩28,887 | ₩24,681 | ₩28,685 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,638 | ₩26,186 | ₩24,340 | ₩26,143 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,296 | ₩27,777 | ₩25,103 | ₩25,731 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩26,975 | ₩27,898 | ₩25,745 | ₩27,563 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,614 | ₩27,256 | ₩25,918 | ₩26,346 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,875 | ₩27,109 | ₩24,875 | ₩26,025 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,086 | ₩25,107 | ₩23,672 | ₩24,073 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,468 | ₩24,217 | ₩22,303 | ₩23,538 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,430 | ₩24,340 | ₩21,623 | ₩22,588 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,265 | ₩31,589 | ₩29,810 | ₩30,748 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,405 | ₩33,575 | ₩31,656 | ₩32,110 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,726 | ₩33,067 | ₩31,402 | ₩32,846 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,692 | ₩35,280 | ₩30,492 | ₩32,070 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,671 | ₩37,380 | ₩35,197 | ₩36,042 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,329 | ₩38,530 | ₩34,237 | ₩34,304 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,246 | ₩39,426 | ₩35,935 | ₩38,383 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,594 | ₩40,121 | ₩37,179 | ₩38,115 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,778 | ₩37,300 | ₩32,525 | ₩35,013 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,666 | ₩35,561 | ₩31,141 | ₩35,427 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,748 | ₩29,422 | ₩26,748 | ₩29,342 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩21,987 | ₩24,327 | ₩21,734 | ₩24,327 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,230 | ₩23,685 | ₩22,094 | ₩22,642 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,407 | ₩24,901 | ₩22,405 | ₩23,270 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩27,951 | ₩28,473 | ₩24,154 | ₩24,608 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,067 | ₩23,083 | ₩21,064 | ₩23,026 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩23,030 | ₩23,832 | ₩22,548 | ₩23,177 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,345 | ₩23,404 | ₩20,395 | ₩22,669 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,193 | ₩24,267 | ₩22,869 | ₩23,471 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,716 | ₩22,970 | ₩20,355 | ₩22,896 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,452 | ₩21,948 | ₩19,298 | ₩20,352 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,655 | ₩22,722 | ₩20,823 | ₩20,910 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,501 | ₩25,905 | ₩23,423 | ₩23,832 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩25,036 | ₩26,748 | ₩25,036 | ₩25,406 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,661 | ₩24,956 | ₩22,858 | ₩23,110 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,755 | ₩26,286 | ₩24,608 | ₩25,490 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩26,012 | ₩26,106 | ₩23,785 | ₩24,407 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,437 | ₩27,510 | ₩25,076 | ₩26,881 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,419 | ₩29,128 | ₩27,349 | ₩27,376 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,737 | ₩29,496 | ₩27,737 | ₩29,223 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,711 | ₩28,092 | ₩26,935 | ₩27,724 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,061 | ₩29,476 | ₩25,972 | ₩26,346 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,262 | ₩29,543 | ₩27,657 | ₩28,473 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩29,957 | ₩31,295 | ₩29,021 | ₩30,433 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,790 | ₩31,883 | ₩29,690 | ₩30,372 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,433 | ₩31,268 | ₩28,419 | ₩31,069 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,238 | ₩30,800 | ₩28,754 | ₩29,355 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,475 | ₩35,441 | ₩30,492 | ₩32,151 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,683 | ₩34,732 | ₩31,683 | ₩33,461 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,309 | ₩29,890 | ₩25,878 | ₩28,901 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,162 | ₩31,562 | ₩26,748 | ₩30,976 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,676 | ₩30,278 | ₩28,005 | ₩28,750 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,676 | ₩31,803 | ₩29,422 | ₩31,669 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩29,971 | ₩30,673 | ₩28,138 | ₩30,203 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,544 | ₩27,483 | ₩24,207 | ₩27,149 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,286 | ₩28,366 | ₩25,771 | ₩26,079 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,673 | ₩30,833 | ₩28,673 | ₩29,436 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,085 | ₩29,422 | ₩27,483 | ₩29,037 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,419 | ₩31,094 | ₩27,965 | ₩28,754 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩27,991 | ₩29,917 | ₩26,962 | ₩28,994 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,774 | ₩30,158 | ₩26,134 | ₩29,396 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,298 | ₩32,298 | ₩25,343 | ₩25,878 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,455 | ₩32,886 | ₩28,125 | ₩31,482 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩37,995 | ₩40,616 | ₩37,994 | ₩38,503 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,607 | ₩40,924 | ₩35,918 | ₩39,212 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,097 | ₩37,246 | ₩31,576 | ₩35,989 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,512 | ₩33,969 | ₩27,523 | ₩28,118 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩38,918 | ₩39,326 | ₩32,324 | ₩34,892 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,220 | ₩44,294 | ₩39,172 | ₩41,245 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,433 | ₩50,433 | ₩42,676 | ₩44,080 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩58,109 | ₩59,848 | ₩53,361 | ₩54,298 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩59,019 | ₩59,159 | ₩54,512 | ₩56,568 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,225 | ₩63,472 | ₩58,417 | ₩59,286 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,221 | ₩65,505 | ₩60,543 | ₩61,038 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩62,095 | ₩64,930 | ₩60,851 | ₩63,365 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,526 | ₩67,377 | ₩62,730 | ₩63,392 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,488 | ₩64,488 | ₩61,386 | ₩62,830 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,268 | ₩64,997 | ₩61,092 | ₩62,416 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,650 | ₩65,130 | ₩60,650 | ₩61,854 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,741 | ₩68,741 | ₩63,621 | ₩65,612 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,336 | ₩80,350 | ₩67,538 | ₩68,086 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,273 | ₩81,573 | ₩76,173 | ₩80,097 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,742 | ₩81,179 | ₩75,696 | ₩81,072 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,556 | ₩80,082 | ₩73,556 | ₩77,448 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩76,886 | ₩78,370 | ₩74,214 | ₩74,733 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,656 | ₩77,456 | ₩73,021 | ₩74,893 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,286 | ₩81,286 | ₩76,351 | ₩77,073 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,411 | ₩87,411 | ₩78,397 | ₩83,453 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩78,959 | ₩85,858 | ₩78,451 | ₩85,673 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩74,893 | ₩76,231 | ₩69,437 | ₩75,268 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,733 | ₩75,977 | ₩72,513 | ₩72,673 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,267 | ₩80,604 | ₩75,562 | ₩75,910 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩87,130 | ₩90,127 | ₩85,927 | ₩87,719 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩92,761 | ₩93,008 | ₩88,280 | ₩88,882 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,637 | ₩92,894 | ₩89,966 | ₩92,319 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,226 | ₩93,673 | ₩87,097 | ₩92,370 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,589 | ₩99,078 | ₩94,152 | ₩95,663 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,570 | ₩96,588 | ₩89,631 | ₩94,352 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩94,887 | ₩98,672 | ₩87,879 | ₩88,173 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩94,065 | ₩99,635 | ₩85,848 | ₩86,167 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,525 | ₩93,550 | ₩86,502 | ₩91,584 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,456 | ₩93,777 | ₩83,751 | ₩85,673 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,507 | ₩101,692 | ₩89,707 | ₩92,279 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩112,741 | ₩112,741 | ₩97,040 | ₩98,632 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,615 | ₩123,226 | ₩116,522 | ₩120,471 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,258 | ₩127,360 | ₩116,753 | ₩120,511 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,516 | ₩124,477 | ₩114,292 | ₩121,514 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,415 | ₩119,562 | ₩110,468 | ₩114,172 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩116,178 | ₩123,882 | ₩115,871 | ₩123,301 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩105,078 | ₩118,378 | ₩102,764 | ₩117,516 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩103,714 | ₩110,026 | ₩102,430 | ₩104,592 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,317 | ₩103,848 | ₩93,189 | ₩100,063 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,595 | ₩111,591 | ₩107,119 | ₩109,090 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,485 | ₩109,959 | ₩97,736 | ₩109,050 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,563 | ₩91,356 | ₩79,989 | ₩89,463 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,527 | ₩89,548 | ₩79,574 | ₩88,695 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩78,116 | ₩81,313 | ₩70,119 | ₩77,541 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,571 | ₩102,617 | ₩74,372 | ₩75,894 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩89,778 | ₩97,000 | ₩88,267 | ₩95,542 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,615 | ₩93,630 | ₩86,649 | ₩89,658 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩99,822 | ₩100,370 | ₩86,395 | ₩92,252 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,728 | ₩109,745 | ₩89,364 | ₩103,272 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,235 | ₩117,382 | ₩98,070 | ₩101,895 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩123,801 | ₩124,376 | ₩114,587 | ₩122,785 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,280 | ₩125,861 | ₩119,227 | ₩121,233 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩127,720 | ₩134,032 | ₩121,233 | ₩128,709 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩106,924 | ₩121,715 | ₩101,801 | ₩118,786 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩139,261 | ₩139,382 | ₩111,584 | ₩113,142 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩139,061 | ₩148,317 | ₩130,916 | ₩144,791 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩140,198 | ₩148,762 | ₩133,022 | ₩133,263 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩158,948 | ₩160,084 | ₩145,774 | ₩154,815 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,329 | ₩161,823 | ₩148,329 | ₩154,467 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩147,152 | ₩148,543 | ₩135,757 | ₩137,295 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩154,200 | ₩157,249 | ₩147,272 | ₩151,298 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩153,799 | ₩158,453 | ₩153,344 | ₩154,441 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩152,047 | ₩160,566 | ₩148,797 | ₩154,133 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩138,767 | ₩146,042 | ₩136,406 | ₩141,736 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,575 | ₩133,417 | ₩118,265 | ₩131,089 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,382 | ₩126,382 | ₩106,228 | ₩117,865 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩133,845 | ₩133,965 | ₩126,195 | ₩126,957 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩131,036 | ₩143,327 | ₩129,726 | ₩135,263 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩121,060 | ₩126,436 | ₩116,192 | ₩123,935 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩135,142 | ₩138,847 | ₩125,714 | ₩127,278 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩140,933 | ₩143,073 | ₩131,371 | ₩132,375 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩138,058 | ₩146,784 | ₩130,662 | ₩134,183 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,404 | ₩158,105 | ₩137,856 | ₩146,349 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩171,679 | ₩175,582 | ₩142,792 | ₩142,859 | -16.79% | 37.8만 |
|---|