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 | ₩40,084 | ₩40,484 | ₩38,347 | ₩39,937 | -0.37% | 22만 |
| 2026.10.08 | ₩38,763 | ₩40,244 | ₩37,202 | ₩38,496 | -0.69% | 51.5만 |
| 2026.10.07 | ₩39,964 | ₩40,965 | ₩39,016 | ₩40,471 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,702 | ₩45,654 | ₩42,180 | ₩42,419 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,422 | ₩45,116 | ₩42,927 | ₩44,142 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,741 | ₩48,053 | ₩42,827 | ₩43,087 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,580 | ₩43,915 | ₩41,526 | ₩41,953 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,616 | ₩51,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,034 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩47,839 | ₩48,293 | ₩44,903 | ₩45,957 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,252 | ₩48,987 | ₩45,797 | ₩45,997 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,068 | ₩50,589 | ₩47,065 | ₩48,640 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩48,774 | ₩51,924 | ₩48,306 | ₩49,655 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,443 | ₩54,752 | ₩51,056 | ₩51,443 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,310 | ₩54,193 | ₩51,163 | ₩52,711 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,379 | ₩54,300 | ₩50,469 | ₩51,844 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,582 | ₩49,681 | ₩42,580 | ₩49,147 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,579 | ₩41,913 | ₩38,789 | ₩41,499 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,313 | ₩42,380 | ₩35,640 | ₩37,628 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,061 | ₩44,202 | ₩38,736 | ₩42,193 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,002 | ₩46,985 | ₩43,741 | ₩45,370 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,090 | ₩46,985 | ₩42,941 | ₩44,048 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,022 | ₩47,038 | ₩43,955 | ₩44,649 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,589 | ₩51,056 | ₩46,224 | ₩46,398 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,286 | ₩54,320 | ₩47,833 | ₩48,039 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩50,949 | ₩54,206 | ₩50,095 | ₩52,151 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,557 | ₩54,544 | ₩45,557 | ₩54,513 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,456 | ₩41,325 | ₩37,214 | ₩40,992 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,764 | ₩40,818 | ₩37,661 | ₩38,273 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,302 | ₩39,897 | ₩36,347 | ₩39,430 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,767 | ₩43,408 | ₩38,909 | ₩39,080 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,102 | ₩45,130 | ₩41,759 | ₩43,394 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,128 | ₩44,569 | ₩42,233 | ₩42,497 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩38,909 | ₩45,597 | ₩38,509 | ₩45,397 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,486 | ₩43,301 | ₩38,649 | ₩39,000 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,414 | ₩43,648 | ₩36,126 | ₩42,647 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,641 | ₩37,748 | ₩32,430 | ₩33,503 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,009 | ₩36,440 | ₩31,528 | ₩34,037 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,502 | ₩33,237 | ₩31,069 | ₩31,069 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,597 | ₩34,958 | ₩32,836 | ₩34,470 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,773 | ₩36,040 | ₩33,944 | ₩34,037 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩34,838 | ₩37,548 | ₩34,838 | ₩36,974 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩34,972 | ₩35,245 | ₩32,703 | ₩33,677 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,770 | ₩33,770 | ₩32,329 | ₩33,383 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,696 | ₩33,704 | ₩32,035 | ₩33,490 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,402 | ₩34,304 | ₩32,129 | ₩32,556 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩30,941 | ₩32,143 | ₩30,481 | ₩30,847 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,063 | ₩34,251 | ₩32,255 | ₩32,502 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,389 | ₩34,304 | ₩30,567 | ₩32,876 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,271 | ₩32,086 | ₩27,670 | ₩30,714 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,204 | ₩30,166 | ₩26,509 | ₩28,298 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,368 | ₩32,409 | ₩28,164 | ₩28,311 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,102 | ₩33,036 | ₩29,799 | ₩30,380 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,676 | ₩33,361 | ₩29,366 | ₩32,703 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,653 | ₩37,454 | ₩33,050 | ₩34,705 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩38,936 | ₩38,936 | ₩32,769 | ₩34,198 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,677 | ₩41,392 | ₩37,721 | ₩39,550 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,353 | ₩43,781 | ₩41,873 | ₩41,899 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,645 | ₩44,816 | ₩40,645 | ₩43,394 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,358 | ₩40,525 | ₩37,495 | ₩38,034 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,190 | ₩41,913 | ₩35,935 | ₩38,509 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,642 | ₩51,270 | ₩43,207 | ₩43,488 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩51,924 | ₩53,259 | ₩49,254 | ₩52,177 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,293 | ₩50,589 | ₩46,718 | ₩50,449 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩47,946 | ₩50,722 | ₩46,571 | ₩47,439 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩55,781 | ₩55,781 | ₩46,524 | ₩49,294 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,534 | ₩54,313 | ₩48,768 | ₩52,164 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,306 | ₩51,203 | ₩46,585 | ₩50,784 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,725 | ₩54,727 | ₩49,922 | ₩50,200 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,054 | ₩55,488 | ₩49,054 | ₩54,540 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,382 | ₩56,582 | ₩48,920 | ₩50,322 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,678 | ₩47,472 | ₩40,645 | ₩46,878 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,379 | ₩42,340 | ₩39,657 | ₩40,097 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,698 | ₩42,220 | ₩38,362 | ₩41,392 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,745 | ₩39,417 | ₩34,745 | ₩38,976 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,443 | ₩39,470 | ₩34,671 | ₩34,998 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,500 | ₩43,915 | ₩37,294 | ₩37,994 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,033 | ₩45,383 | ₩41,299 | ₩43,021 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,239 | ₩50,989 | ₩44,929 | ₩45,223 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,359 | ₩48,146 | ₩43,328 | ₩47,292 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,768 | ₩49,201 | ₩37,615 | ₩44,929 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,285 | ₩42,246 | ₩36,493 | ₩38,242 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩39,911 | ₩41,419 | ₩38,916 | ₩39,403 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,439 | ₩37,786 | ₩33,370 | ₩35,546 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,248 | ₩35,826 | ₩30,327 | ₩34,878 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,112 | ₩34,264 | ₩29,112 | ₩30,768 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,380 | ₩32,009 | ₩25,642 | ₩28,966 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,366 | ₩30,273 | ₩28,411 | ₩29,940 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,001 | ₩31,595 | ₩25,962 | ₩28,057 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,072 | ₩32,636 | ₩28,765 | ₩32,396 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,635 | ₩31,771 | ₩28,351 | ₩28,725 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,103 | ₩33,664 | ₩31,194 | ₩32,689 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,424 | ₩35,946 | ₩30,696 | ₩34,705 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,361 | ₩37,575 | ₩30,233 | ₩37,575 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩23,960 | ₩30,740 | ₩23,252 | ₩30,740 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,426 | ₩25,308 | ₩23,292 | ₩25,010 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩23,893 | ₩24,954 | ₩23,304 | ₩23,711 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,094 | ₩25,762 | ₩23,159 | ₩23,492 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,520 | ₩25,508 | ₩24,106 | ₩24,989 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,333 | ₩25,228 | ₩23,626 | ₩24,901 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,174 | ₩25,241 | ₩23,212 | ₩23,946 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,774 | ₩27,697 | ₩24,725 | ₩25,908 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,683 | ₩26,736 | ₩25,428 | ₩25,842 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,361 | ₩29,286 | ₩24,654 | ₩28,447 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,775 | ₩26,397 | ₩24,841 | ₩25,762 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,484 | ₩28,004 | ₩25,601 | ₩26,870 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,868 | ₩28,832 | ₩24,634 | ₩28,630 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,588 | ₩26,135 | ₩24,293 | ₩26,093 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,243 | ₩27,724 | ₩25,054 | ₩25,682 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩26,923 | ₩27,844 | ₩25,695 | ₩27,510 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,563 | ₩27,203 | ₩25,868 | ₩26,296 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,827 | ₩27,056 | ₩24,827 | ₩25,975 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,040 | ₩25,058 | ₩23,626 | ₩24,026 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,425 | ₩24,171 | ₩22,260 | ₩23,492 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,384 | ₩24,293 | ₩21,581 | ₩22,545 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,207 | ₩31,528 | ₩29,753 | ₩30,688 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,342 | ₩33,510 | ₩31,595 | ₩32,049 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,663 | ₩33,003 | ₩31,341 | ₩32,783 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,625 | ₩35,212 | ₩30,433 | ₩32,009 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,600 | ₩37,308 | ₩35,129 | ₩35,973 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,255 | ₩38,456 | ₩34,171 | ₩34,238 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,174 | ₩39,350 | ₩35,866 | ₩38,309 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,521 | ₩40,044 | ₩37,107 | ₩38,042 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,707 | ₩37,228 | ₩32,462 | ₩34,945 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,602 | ₩35,492 | ₩31,081 | ₩35,359 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,696 | ₩29,366 | ₩26,696 | ₩29,286 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩21,944 | ₩24,280 | ₩21,692 | ₩24,280 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,185 | ₩23,639 | ₩22,051 | ₩22,598 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,360 | ₩24,853 | ₩22,362 | ₩23,226 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩27,897 | ₩28,418 | ₩24,108 | ₩24,560 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,024 | ₩23,039 | ₩21,023 | ₩22,981 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩22,985 | ₩23,786 | ₩22,505 | ₩23,132 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,303 | ₩23,359 | ₩20,356 | ₩22,625 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,147 | ₩24,220 | ₩22,825 | ₩23,426 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,676 | ₩22,925 | ₩20,316 | ₩22,852 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,410 | ₩21,905 | ₩19,261 | ₩20,313 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,612 | ₩22,678 | ₩20,783 | ₩20,870 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,454 | ₩25,855 | ₩23,378 | ₩23,786 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩24,987 | ₩26,696 | ₩24,987 | ₩25,357 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,614 | ₩24,907 | ₩22,814 | ₩23,065 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,707 | ₩26,235 | ₩24,560 | ₩25,441 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩25,962 | ₩26,055 | ₩23,739 | ₩24,360 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,388 | ₩27,457 | ₩25,028 | ₩26,829 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,365 | ₩29,072 | ₩27,297 | ₩27,323 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,684 | ₩29,439 | ₩27,684 | ₩29,167 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,657 | ₩28,037 | ₩26,883 | ₩27,670 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,005 | ₩29,419 | ₩25,922 | ₩26,296 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,205 | ₩29,486 | ₩27,604 | ₩28,418 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩29,900 | ₩31,234 | ₩28,965 | ₩30,375 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,728 | ₩31,822 | ₩29,633 | ₩30,313 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,378 | ₩31,208 | ₩28,365 | ₩31,009 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,180 | ₩30,740 | ₩28,698 | ₩29,299 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,410 | ₩35,372 | ₩30,433 | ₩32,089 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,621 | ₩34,665 | ₩31,621 | ₩33,397 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,257 | ₩29,833 | ₩25,828 | ₩28,845 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,110 | ₩31,501 | ₩26,696 | ₩30,917 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,619 | ₩30,220 | ₩27,951 | ₩28,694 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,619 | ₩31,742 | ₩29,366 | ₩31,608 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩29,913 | ₩30,614 | ₩28,084 | ₩30,145 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,495 | ₩27,430 | ₩24,160 | ₩27,096 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,231 | ₩28,311 | ₩25,722 | ₩26,029 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,618 | ₩30,774 | ₩28,618 | ₩29,379 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,031 | ₩29,366 | ₩27,430 | ₩28,981 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,365 | ₩31,034 | ₩27,911 | ₩28,698 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩27,937 | ₩29,859 | ₩26,910 | ₩28,938 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,723 | ₩30,100 | ₩26,083 | ₩29,339 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,235 | ₩32,235 | ₩25,294 | ₩25,828 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,394 | ₩32,823 | ₩28,071 | ₩31,421 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩37,922 | ₩40,538 | ₩37,920 | ₩38,429 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,535 | ₩40,845 | ₩35,849 | ₩39,136 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,035 | ₩37,174 | ₩31,515 | ₩35,919 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,449 | ₩33,904 | ₩27,470 | ₩28,064 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩38,843 | ₩39,250 | ₩32,262 | ₩34,825 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,135 | ₩44,209 | ₩39,096 | ₩41,165 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,335 | ₩50,335 | ₩42,593 | ₩43,995 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩57,997 | ₩59,732 | ₩53,259 | ₩54,193 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩58,905 | ₩59,045 | ₩54,406 | ₩56,459 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,107 | ₩63,350 | ₩58,304 | ₩59,172 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,097 | ₩65,379 | ₩60,426 | ₩60,920 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩61,975 | ₩64,805 | ₩60,733 | ₩63,243 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,403 | ₩67,247 | ₩62,609 | ₩63,270 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,364 | ₩64,364 | ₩61,267 | ₩62,709 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,148 | ₩64,871 | ₩60,974 | ₩62,295 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,533 | ₩65,005 | ₩60,533 | ₩61,735 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,609 | ₩68,609 | ₩63,498 | ₩65,485 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,181 | ₩80,195 | ₩67,407 | ₩67,955 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,116 | ₩81,416 | ₩76,026 | ₩79,943 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,592 | ₩81,022 | ₩75,550 | ₩80,916 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,414 | ₩79,928 | ₩73,414 | ₩77,298 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩76,738 | ₩78,219 | ₩74,071 | ₩74,589 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,510 | ₩77,306 | ₩72,880 | ₩74,749 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,129 | ₩81,129 | ₩76,204 | ₩76,925 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,243 | ₩87,243 | ₩78,246 | ₩83,292 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩78,807 | ₩85,693 | ₩78,299 | ₩85,507 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩74,749 | ₩76,084 | ₩69,303 | ₩75,123 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,589 | ₩75,830 | ₩72,373 | ₩72,533 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,114 | ₩80,448 | ₩75,416 | ₩75,763 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩86,962 | ₩89,954 | ₩85,761 | ₩87,550 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩92,582 | ₩92,829 | ₩88,110 | ₩88,711 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,460 | ₩92,715 | ₩89,792 | ₩92,141 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,048 | ₩93,492 | ₩86,929 | ₩92,192 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,400 | ₩98,887 | ₩93,970 | ₩95,478 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,394 | ₩96,402 | ₩89,458 | ₩94,170 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩94,704 | ₩98,482 | ₩87,710 | ₩88,003 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩93,883 | ₩99,443 | ₩85,682 | ₩86,001 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,356 | ₩93,369 | ₩86,335 | ₩91,407 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,276 | ₩93,596 | ₩83,589 | ₩85,507 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,311 | ₩101,496 | ₩89,534 | ₩92,101 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩112,524 | ₩112,524 | ₩96,853 | ₩98,442 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,385 | ₩122,988 | ₩116,297 | ₩120,239 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,030 | ₩127,114 | ₩116,528 | ₩120,279 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,289 | ₩124,237 | ₩114,072 | ₩121,280 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,184 | ₩119,331 | ₩110,254 | ₩113,952 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩115,954 | ₩123,643 | ₩115,647 | ₩123,063 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩104,875 | ₩118,150 | ₩102,566 | ₩117,289 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩103,514 | ₩109,814 | ₩102,232 | ₩104,391 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,123 | ₩103,647 | ₩93,009 | ₩99,870 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,386 | ₩111,376 | ₩106,912 | ₩108,880 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,295 | ₩109,747 | ₩97,547 | ₩108,840 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,399 | ₩91,180 | ₩79,834 | ₩89,290 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,369 | ₩89,376 | ₩79,421 | ₩88,524 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩77,966 | ₩81,156 | ₩69,984 | ₩77,392 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,377 | ₩102,419 | ₩74,228 | ₩75,747 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩89,605 | ₩96,813 | ₩88,097 | ₩95,358 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,444 | ₩93,449 | ₩86,482 | ₩89,485 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩99,629 | ₩100,177 | ₩86,228 | ₩92,075 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,553 | ₩109,534 | ₩89,191 | ₩103,073 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,009 | ₩117,155 | ₩97,881 | ₩101,698 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩123,562 | ₩124,136 | ₩114,366 | ₩122,548 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,042 | ₩125,618 | ₩118,997 | ₩121,000 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩127,473 | ₩133,774 | ₩121,000 | ₩128,461 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩106,717 | ₩121,480 | ₩101,605 | ₩118,557 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩138,993 | ₩139,113 | ₩111,369 | ₩112,924 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩138,793 | ₩148,031 | ₩130,664 | ₩144,512 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩139,927 | ₩148,475 | ₩132,766 | ₩133,006 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩158,641 | ₩159,776 | ₩145,493 | ₩154,516 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,043 | ₩161,511 | ₩148,043 | ₩154,169 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩146,868 | ₩148,256 | ₩135,496 | ₩137,031 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩153,902 | ₩156,946 | ₩146,988 | ₩151,006 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩153,502 | ₩158,147 | ₩153,048 | ₩154,143 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩151,753 | ₩160,256 | ₩148,510 | ₩153,836 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩138,499 | ₩145,760 | ₩136,143 | ₩141,462 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,344 | ₩133,160 | ₩118,036 | ₩130,836 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,139 | ₩126,139 | ₩106,023 | ₩117,637 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩133,587 | ₩133,707 | ₩125,952 | ₩126,713 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩130,784 | ₩143,051 | ₩129,476 | ₩135,002 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩120,826 | ₩126,192 | ₩115,967 | ₩123,696 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩134,882 | ₩138,579 | ₩125,471 | ₩127,033 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩140,661 | ₩142,797 | ₩131,117 | ₩132,120 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩137,791 | ₩146,501 | ₩130,410 | ₩133,924 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,104 | ₩157,800 | ₩137,590 | ₩146,067 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩171,348 | ₩175,243 | ₩142,517 | ₩142,583 | -16.79% | 37.8만 |
|---|