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 | ₩40,155 | ₩40,556 | ₩38,415 | ₩40,008 | -0.37% | 22만 |
| 2026.10.08 | ₩38,831 | ₩40,315 | ₩37,268 | ₩38,564 | -0.69% | 51.5만 |
| 2026.10.07 | ₩40,035 | ₩41,037 | ₩39,085 | ₩40,543 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,781 | ₩45,735 | ₩42,254 | ₩42,494 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,501 | ₩45,196 | ₩43,003 | ₩44,220 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,819 | ₩48,138 | ₩42,903 | ₩43,164 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,655 | ₩43,993 | ₩41,599 | ₩42,027 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,705 | ₩51,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,110 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩47,924 | ₩48,378 | ₩44,982 | ₩46,038 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,335 | ₩49,074 | ₩45,878 | ₩46,079 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,157 | ₩50,678 | ₩47,148 | ₩48,726 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩48,860 | ₩52,016 | ₩48,392 | ₩49,742 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,534 | ₩54,849 | ₩51,146 | ₩51,534 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,400 | ₩54,289 | ₩51,253 | ₩52,804 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,473 | ₩54,396 | ₩50,558 | ₩51,935 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,661 | ₩49,769 | ₩42,655 | ₩49,234 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,653 | ₩41,987 | ₩38,858 | ₩41,572 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,388 | ₩42,455 | ₩35,704 | ₩37,695 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,137 | ₩44,280 | ₩38,804 | ₩42,268 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,079 | ₩47,068 | ₩43,819 | ₩45,450 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,169 | ₩47,068 | ₩43,016 | ₩44,126 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,100 | ₩47,122 | ₩44,033 | ₩44,728 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,678 | ₩51,146 | ₩46,306 | ₩46,480 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,382 | ₩54,416 | ₩47,917 | ₩48,124 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩51,039 | ₩54,302 | ₩50,184 | ₩52,243 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,637 | ₩54,640 | ₩45,637 | ₩54,610 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,524 | ₩41,398 | ₩37,280 | ₩41,064 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,834 | ₩40,890 | ₩37,728 | ₩38,340 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,370 | ₩39,968 | ₩36,411 | ₩39,500 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,843 | ₩43,484 | ₩38,978 | ₩39,149 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,180 | ₩45,209 | ₩41,833 | ₩43,471 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,207 | ₩44,648 | ₩42,308 | ₩42,572 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩38,978 | ₩45,677 | ₩38,577 | ₩45,477 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,559 | ₩43,377 | ₩38,717 | ₩39,069 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,481 | ₩43,725 | ₩36,190 | ₩42,722 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,708 | ₩37,815 | ₩32,488 | ₩33,563 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,065 | ₩36,504 | ₩31,584 | ₩34,098 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,560 | ₩33,295 | ₩31,124 | ₩31,124 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,656 | ₩35,020 | ₩32,894 | ₩34,531 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,836 | ₩36,103 | ₩34,004 | ₩34,098 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩34,900 | ₩37,614 | ₩34,900 | ₩37,039 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩35,034 | ₩35,308 | ₩32,760 | ₩33,737 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,830 | ₩33,830 | ₩32,386 | ₩33,442 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,754 | ₩33,763 | ₩32,092 | ₩33,549 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,460 | ₩34,365 | ₩32,185 | ₩32,613 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩30,995 | ₩32,200 | ₩30,535 | ₩30,902 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,121 | ₩34,312 | ₩32,312 | ₩32,560 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,446 | ₩34,365 | ₩30,621 | ₩32,934 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,321 | ₩32,143 | ₩27,719 | ₩30,768 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,254 | ₩30,220 | ₩26,556 | ₩28,348 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,423 | ₩32,466 | ₩28,214 | ₩28,361 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,159 | ₩33,095 | ₩29,852 | ₩30,434 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,734 | ₩33,420 | ₩29,418 | ₩32,760 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,716 | ₩37,521 | ₩33,108 | ₩34,766 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩39,005 | ₩39,005 | ₩32,827 | ₩34,258 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,747 | ₩41,465 | ₩37,788 | ₩39,620 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,428 | ₩43,859 | ₩41,947 | ₩41,973 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,717 | ₩44,895 | ₩40,717 | ₩43,471 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,429 | ₩40,596 | ₩37,561 | ₩38,101 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,259 | ₩41,987 | ₩35,999 | ₩38,577 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,732 | ₩51,360 | ₩43,284 | ₩43,565 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩52,016 | ₩53,353 | ₩49,341 | ₩52,270 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,378 | ₩50,678 | ₩46,801 | ₩50,538 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩48,031 | ₩50,812 | ₩46,654 | ₩47,523 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩55,880 | ₩55,880 | ₩46,607 | ₩49,381 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,622 | ₩54,409 | ₩48,854 | ₩52,256 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,392 | ₩51,293 | ₩46,667 | ₩50,874 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,818 | ₩54,824 | ₩50,010 | ₩50,289 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,141 | ₩55,586 | ₩49,141 | ₩54,636 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,471 | ₩56,682 | ₩49,007 | ₩50,411 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,750 | ₩47,556 | ₩40,717 | ₩46,961 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,452 | ₩42,415 | ₩39,727 | ₩40,168 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,770 | ₩42,294 | ₩38,430 | ₩41,465 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,806 | ₩39,486 | ₩34,806 | ₩39,045 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,513 | ₩39,540 | ₩34,733 | ₩35,060 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,575 | ₩43,993 | ₩37,360 | ₩38,061 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,107 | ₩45,463 | ₩41,372 | ₩43,097 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,322 | ₩51,080 | ₩45,009 | ₩45,303 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,442 | ₩48,231 | ₩43,404 | ₩47,376 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,835 | ₩49,288 | ₩37,681 | ₩45,009 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,358 | ₩42,321 | ₩36,558 | ₩38,310 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩39,981 | ₩41,492 | ₩38,985 | ₩39,473 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,502 | ₩37,852 | ₩33,429 | ₩35,609 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,303 | ₩35,889 | ₩30,380 | ₩34,940 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,163 | ₩34,325 | ₩29,163 | ₩30,823 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,434 | ₩32,065 | ₩25,687 | ₩29,018 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,418 | ₩30,327 | ₩28,461 | ₩29,992 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,056 | ₩31,651 | ₩26,008 | ₩28,107 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,123 | ₩32,694 | ₩28,816 | ₩32,453 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,691 | ₩31,827 | ₩28,401 | ₩28,776 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,162 | ₩33,723 | ₩31,249 | ₩32,747 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,485 | ₩36,010 | ₩30,751 | ₩34,766 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,417 | ₩37,641 | ₩30,287 | ₩37,641 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩24,002 | ₩30,795 | ₩23,293 | ₩30,795 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,467 | ₩25,353 | ₩23,333 | ₩25,054 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩23,935 | ₩24,998 | ₩23,345 | ₩23,753 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,139 | ₩25,807 | ₩23,200 | ₩23,534 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,564 | ₩25,553 | ₩24,149 | ₩25,033 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,376 | ₩25,272 | ₩23,668 | ₩24,945 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,219 | ₩25,286 | ₩23,253 | ₩23,989 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,818 | ₩27,746 | ₩24,768 | ₩25,954 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,730 | ₩26,783 | ₩25,473 | ₩25,887 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,406 | ₩29,337 | ₩24,697 | ₩28,498 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,821 | ₩26,444 | ₩24,885 | ₩25,807 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,532 | ₩28,054 | ₩25,647 | ₩26,917 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,914 | ₩28,883 | ₩24,677 | ₩28,681 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,633 | ₩26,182 | ₩24,336 | ₩26,139 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,291 | ₩27,773 | ₩25,098 | ₩25,727 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩26,971 | ₩27,893 | ₩25,740 | ₩27,559 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,609 | ₩27,251 | ₩25,914 | ₩26,342 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,871 | ₩27,104 | ₩24,871 | ₩26,021 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,082 | ₩25,103 | ₩23,668 | ₩24,069 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,464 | ₩24,213 | ₩22,300 | ₩23,534 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,426 | ₩24,336 | ₩21,619 | ₩22,585 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,260 | ₩31,584 | ₩29,805 | ₩30,743 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,399 | ₩33,569 | ₩31,651 | ₩32,105 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,720 | ₩33,061 | ₩31,397 | ₩32,841 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,686 | ₩35,274 | ₩30,487 | ₩32,065 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,665 | ₩37,374 | ₩35,191 | ₩36,036 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,323 | ₩38,524 | ₩34,231 | ₩34,298 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,240 | ₩39,419 | ₩35,929 | ₩38,376 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,588 | ₩40,115 | ₩37,173 | ₩38,109 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,772 | ₩37,293 | ₩32,520 | ₩35,007 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,660 | ₩35,555 | ₩31,136 | ₩35,421 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,743 | ₩29,418 | ₩26,743 | ₩29,337 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩21,983 | ₩24,323 | ₩21,730 | ₩24,323 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,226 | ₩23,681 | ₩22,090 | ₩22,638 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,403 | ₩24,897 | ₩22,401 | ₩23,267 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩27,947 | ₩28,468 | ₩24,150 | ₩24,604 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,063 | ₩23,079 | ₩21,060 | ₩23,022 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩23,026 | ₩23,828 | ₩22,545 | ₩23,173 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,341 | ₩23,400 | ₩20,392 | ₩22,665 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,189 | ₩24,263 | ₩22,865 | ₩23,467 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,713 | ₩22,966 | ₩20,352 | ₩22,892 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,448 | ₩21,944 | ₩19,295 | ₩20,349 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,651 | ₩22,718 | ₩20,820 | ₩20,906 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,497 | ₩25,901 | ₩23,419 | ₩23,828 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩25,032 | ₩26,743 | ₩25,032 | ₩25,402 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,657 | ₩24,951 | ₩22,855 | ₩23,106 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,751 | ₩26,282 | ₩24,604 | ₩25,486 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩26,008 | ₩26,101 | ₩23,781 | ₩24,403 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,433 | ₩27,505 | ₩25,072 | ₩26,877 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,415 | ₩29,123 | ₩27,345 | ₩27,372 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,733 | ₩29,491 | ₩27,733 | ₩29,218 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,706 | ₩28,087 | ₩26,930 | ₩27,719 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,056 | ₩29,471 | ₩25,968 | ₩26,342 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,257 | ₩29,538 | ₩27,652 | ₩28,468 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩29,952 | ₩31,290 | ₩29,016 | ₩30,428 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,784 | ₩31,878 | ₩29,685 | ₩30,367 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,428 | ₩31,263 | ₩28,415 | ₩31,064 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,233 | ₩30,795 | ₩28,749 | ₩29,351 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,469 | ₩35,435 | ₩30,487 | ₩32,145 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,677 | ₩34,726 | ₩31,677 | ₩33,456 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,305 | ₩29,886 | ₩25,874 | ₩28,896 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,158 | ₩31,557 | ₩26,743 | ₩30,971 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,672 | ₩30,273 | ₩28,000 | ₩28,745 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,672 | ₩31,798 | ₩29,418 | ₩31,664 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩29,966 | ₩30,668 | ₩28,134 | ₩30,198 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,540 | ₩27,479 | ₩24,203 | ₩27,144 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,281 | ₩28,361 | ₩25,767 | ₩26,075 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,669 | ₩30,828 | ₩28,669 | ₩29,431 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,080 | ₩29,418 | ₩27,479 | ₩29,032 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,415 | ₩31,089 | ₩27,960 | ₩28,749 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩27,987 | ₩29,912 | ₩26,957 | ₩28,990 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,770 | ₩30,153 | ₩26,129 | ₩29,391 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,292 | ₩32,292 | ₩25,339 | ₩25,874 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,450 | ₩32,881 | ₩28,120 | ₩31,477 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩37,989 | ₩40,610 | ₩37,987 | ₩38,497 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,601 | ₩40,917 | ₩35,912 | ₩39,206 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,092 | ₩37,240 | ₩31,570 | ₩35,983 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,506 | ₩33,964 | ₩27,519 | ₩28,114 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩38,911 | ₩39,319 | ₩32,319 | ₩34,887 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,213 | ₩44,287 | ₩39,165 | ₩41,238 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,424 | ₩50,424 | ₩42,669 | ₩44,073 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩58,100 | ₩59,838 | ₩53,353 | ₩54,289 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩59,009 | ₩59,149 | ₩54,503 | ₩56,559 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,215 | ₩63,462 | ₩58,407 | ₩59,276 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,210 | ₩65,494 | ₩60,533 | ₩61,028 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩62,084 | ₩64,919 | ₩60,841 | ₩63,355 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,515 | ₩67,366 | ₩62,719 | ₩63,381 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,478 | ₩64,478 | ₩61,376 | ₩62,820 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,258 | ₩64,986 | ₩61,081 | ₩62,405 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,640 | ₩65,120 | ₩60,640 | ₩61,844 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,730 | ₩68,730 | ₩63,610 | ₩65,601 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,323 | ₩80,337 | ₩67,527 | ₩68,075 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,259 | ₩81,560 | ₩76,161 | ₩80,084 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,729 | ₩81,166 | ₩75,683 | ₩81,059 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,544 | ₩80,069 | ₩73,544 | ₩77,435 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩76,873 | ₩78,358 | ₩74,202 | ₩74,721 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,643 | ₩77,443 | ₩73,009 | ₩74,881 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,273 | ₩81,273 | ₩76,338 | ₩77,061 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,397 | ₩87,397 | ₩78,384 | ₩83,439 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩78,946 | ₩85,844 | ₩78,438 | ₩85,658 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩74,881 | ₩76,218 | ₩69,425 | ₩75,255 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,721 | ₩75,964 | ₩72,501 | ₩72,661 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,253 | ₩80,591 | ₩75,550 | ₩75,897 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩87,116 | ₩90,113 | ₩85,913 | ₩87,704 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩92,745 | ₩92,993 | ₩88,266 | ₩88,868 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,622 | ₩92,879 | ₩89,951 | ₩92,304 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,211 | ₩93,657 | ₩87,083 | ₩92,355 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,573 | ₩99,062 | ₩94,136 | ₩95,647 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,555 | ₩96,572 | ₩89,616 | ₩94,337 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩94,871 | ₩98,656 | ₩87,865 | ₩88,159 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩94,049 | ₩99,618 | ₩85,834 | ₩86,153 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,510 | ₩93,534 | ₩86,488 | ₩91,569 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,441 | ₩93,762 | ₩83,737 | ₩85,658 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,490 | ₩101,675 | ₩89,693 | ₩92,264 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩112,723 | ₩112,723 | ₩97,024 | ₩98,616 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,596 | ₩123,206 | ₩116,503 | ₩120,451 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,238 | ₩127,339 | ₩116,734 | ₩120,491 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,496 | ₩124,456 | ₩114,274 | ₩121,494 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,395 | ₩119,542 | ₩110,449 | ₩114,153 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩116,159 | ₩123,861 | ₩115,852 | ₩123,281 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩105,061 | ₩118,359 | ₩102,747 | ₩117,496 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩103,697 | ₩110,008 | ₩102,413 | ₩104,575 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,300 | ₩103,830 | ₩93,173 | ₩100,046 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,577 | ₩111,573 | ₩107,101 | ₩109,072 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,468 | ₩109,941 | ₩97,720 | ₩109,032 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,549 | ₩91,341 | ₩79,976 | ₩89,448 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,513 | ₩89,534 | ₩79,561 | ₩88,680 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩78,104 | ₩81,299 | ₩70,107 | ₩77,529 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,554 | ₩102,600 | ₩74,359 | ₩75,881 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩89,764 | ₩96,984 | ₩88,253 | ₩95,527 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,600 | ₩93,615 | ₩86,635 | ₩89,643 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩99,806 | ₩100,354 | ₩86,381 | ₩92,237 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,713 | ₩109,727 | ₩89,349 | ₩103,255 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,215 | ₩117,363 | ₩98,054 | ₩101,878 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩123,781 | ₩124,356 | ₩114,568 | ₩122,765 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,259 | ₩125,840 | ₩119,208 | ₩121,214 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩127,699 | ₩134,010 | ₩121,214 | ₩128,688 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩106,906 | ₩121,695 | ₩101,785 | ₩118,767 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩139,238 | ₩139,359 | ₩111,566 | ₩113,124 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩139,038 | ₩148,292 | ₩130,895 | ₩144,768 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩140,174 | ₩148,738 | ₩133,001 | ₩133,241 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩158,921 | ₩160,058 | ₩145,750 | ₩154,790 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,304 | ₩161,796 | ₩148,304 | ₩154,442 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩147,128 | ₩148,518 | ₩135,735 | ₩137,273 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩154,175 | ₩157,223 | ₩147,248 | ₩151,273 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩153,773 | ₩158,427 | ₩153,319 | ₩154,415 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩152,022 | ₩160,539 | ₩148,772 | ₩154,108 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩138,744 | ₩146,018 | ₩136,384 | ₩141,712 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,555 | ₩133,395 | ₩118,245 | ₩131,067 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,362 | ₩126,362 | ₩106,211 | ₩117,845 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩133,823 | ₩133,943 | ₩126,174 | ₩126,937 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩131,015 | ₩143,303 | ₩129,705 | ₩135,240 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩121,040 | ₩126,415 | ₩116,172 | ₩123,915 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩135,120 | ₩138,824 | ₩125,693 | ₩127,258 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩140,910 | ₩143,049 | ₩131,349 | ₩132,353 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩138,035 | ₩146,760 | ₩130,641 | ₩134,161 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,378 | ₩158,079 | ₩137,833 | ₩146,325 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩171,651 | ₩175,553 | ₩142,769 | ₩142,835 | -16.79% | 37.8만 |
|---|