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 | ₩40,280 | ₩40,682 | ₩38,534 | ₩40,132 | -0.37% | 22만 |
| 2026.10.08 | ₩38,952 | ₩40,440 | ₩37,384 | ₩38,683 | -0.69% | 51.5만 |
| 2026.10.07 | ₩40,159 | ₩41,165 | ₩39,206 | ₩40,669 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,920 | ₩45,877 | ₩42,385 | ₩42,625 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,639 | ₩45,336 | ₩43,137 | ₩44,357 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,955 | ₩48,287 | ₩43,036 | ₩43,297 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,788 | ₩44,129 | ₩41,728 | ₩42,157 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,862 | ₩51,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,244 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩48,073 | ₩48,529 | ₩45,122 | ₩46,181 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,482 | ₩49,226 | ₩46,020 | ₩46,222 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,313 | ₩50,836 | ₩47,295 | ₩48,877 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩49,011 | ₩52,177 | ₩48,542 | ₩49,897 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,694 | ₩55,019 | ₩51,305 | ₩51,694 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,560 | ₩54,457 | ₩51,412 | ₩52,968 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,639 | ₩54,564 | ₩50,715 | ₩52,096 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,800 | ₩49,924 | ₩42,788 | ₩49,387 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,782 | ₩42,117 | ₩38,978 | ₩41,701 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,520 | ₩42,587 | ₩35,814 | ₩37,812 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,271 | ₩44,417 | ₩38,925 | ₩42,399 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,216 | ₩47,214 | ₩43,955 | ₩45,591 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,309 | ₩47,214 | ₩43,150 | ₩44,263 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,236 | ₩47,268 | ₩44,169 | ₩44,867 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,836 | ₩51,305 | ₩46,450 | ₩46,624 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,551 | ₩54,585 | ₩48,066 | ₩48,274 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩51,198 | ₩54,471 | ₩50,339 | ₩52,405 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,779 | ₩54,810 | ₩45,779 | ₩54,779 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,643 | ₩41,527 | ₩37,396 | ₩41,192 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,958 | ₩41,017 | ₩37,845 | ₩38,459 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,489 | ₩40,092 | ₩36,524 | ₩39,622 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,976 | ₩43,619 | ₩39,099 | ₩39,271 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,317 | ₩45,350 | ₩41,963 | ₩43,606 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,344 | ₩44,786 | ₩42,439 | ₩42,705 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩39,099 | ₩45,819 | ₩38,697 | ₩45,618 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,688 | ₩43,512 | ₩38,838 | ₩39,190 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,597 | ₩43,861 | ₩36,303 | ₩42,855 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,825 | ₩37,932 | ₩32,588 | ₩33,667 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,165 | ₩36,618 | ₩31,682 | ₩34,203 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,661 | ₩33,399 | ₩31,220 | ₩31,220 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,761 | ₩35,129 | ₩32,996 | ₩34,638 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,947 | ₩36,215 | ₩34,110 | ₩34,203 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩35,008 | ₩37,731 | ₩35,008 | ₩37,154 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩35,142 | ₩35,417 | ₩32,862 | ₩33,841 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,935 | ₩33,935 | ₩32,487 | ₩33,546 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,855 | ₩33,868 | ₩32,191 | ₩33,653 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,560 | ₩34,472 | ₩32,285 | ₩32,715 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩31,092 | ₩32,300 | ₩30,630 | ₩30,998 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,224 | ₩34,418 | ₩32,413 | ₩32,661 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,547 | ₩34,472 | ₩30,716 | ₩33,036 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,409 | ₩32,242 | ₩27,805 | ₩30,864 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,342 | ₩30,314 | ₩26,638 | ₩28,436 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,521 | ₩32,567 | ₩28,302 | ₩28,449 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,259 | ₩33,197 | ₩29,945 | ₩30,528 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,835 | ₩33,523 | ₩29,509 | ₩32,862 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,826 | ₩37,637 | ₩33,211 | ₩34,874 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩39,126 | ₩39,126 | ₩32,929 | ₩34,364 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,870 | ₩41,594 | ₩37,905 | ₩39,743 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,560 | ₩43,995 | ₩42,077 | ₩42,104 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,843 | ₩45,034 | ₩40,843 | ₩43,606 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,555 | ₩40,722 | ₩37,677 | ₩38,219 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,381 | ₩42,117 | ₩36,111 | ₩38,697 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,889 | ₩51,520 | ₩43,418 | ₩43,700 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩52,177 | ₩53,518 | ₩49,494 | ₩52,432 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,529 | ₩50,836 | ₩46,946 | ₩50,695 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩48,180 | ₩50,970 | ₩46,798 | ₩47,670 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩56,053 | ₩56,053 | ₩46,751 | ₩49,535 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,776 | ₩54,578 | ₩49,006 | ₩52,418 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,542 | ₩51,453 | ₩46,812 | ₩51,031 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,982 | ₩54,994 | ₩50,165 | ₩50,445 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,293 | ₩55,758 | ₩49,293 | ₩54,806 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,628 | ₩56,858 | ₩49,159 | ₩50,567 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,876 | ₩47,704 | ₩40,843 | ₩47,107 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,581 | ₩42,546 | ₩39,850 | ₩40,293 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,897 | ₩42,426 | ₩38,549 | ₩41,594 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,914 | ₩39,609 | ₩34,914 | ₩39,166 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,636 | ₩39,663 | ₩34,841 | ₩35,169 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,707 | ₩44,129 | ₩37,476 | ₩38,179 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,238 | ₩45,605 | ₩41,500 | ₩43,230 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,469 | ₩51,238 | ₩45,148 | ₩45,444 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,590 | ₩48,381 | ₩43,539 | ₩47,523 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,952 | ₩49,441 | ₩37,798 | ₩45,148 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,487 | ₩42,452 | ₩36,671 | ₩38,429 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩40,105 | ₩41,621 | ₩39,106 | ₩39,595 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,612 | ₩37,970 | ₩33,533 | ₩35,719 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,400 | ₩36,001 | ₩30,475 | ₩35,048 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,254 | ₩34,431 | ₩29,254 | ₩30,919 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,528 | ₩32,165 | ₩25,767 | ₩29,108 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,509 | ₩30,421 | ₩28,550 | ₩30,086 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,152 | ₩31,749 | ₩26,088 | ₩28,194 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,214 | ₩32,795 | ₩28,905 | ₩32,554 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,789 | ₩31,926 | ₩28,489 | ₩28,865 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,264 | ₩33,828 | ₩31,346 | ₩32,849 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,592 | ₩36,121 | ₩30,846 | ₩34,874 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,514 | ₩37,758 | ₩30,381 | ₩37,758 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩24,077 | ₩30,890 | ₩23,366 | ₩30,890 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,540 | ₩25,431 | ₩23,406 | ₩25,132 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩24,009 | ₩25,076 | ₩23,418 | ₩23,827 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,217 | ₩25,887 | ₩23,272 | ₩23,607 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,640 | ₩25,632 | ₩24,224 | ₩25,111 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,452 | ₩25,351 | ₩23,741 | ₩25,022 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,297 | ₩25,364 | ₩23,325 | ₩24,063 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,895 | ₩27,832 | ₩24,845 | ₩26,035 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,813 | ₩26,866 | ₩25,552 | ₩25,968 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,485 | ₩29,428 | ₩24,774 | ₩28,586 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,901 | ₩26,526 | ₩24,962 | ₩25,887 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,618 | ₩28,141 | ₩25,726 | ₩27,001 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,995 | ₩28,972 | ₩24,754 | ₩28,770 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,713 | ₩26,263 | ₩24,412 | ₩26,220 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,376 | ₩27,859 | ₩25,176 | ₩25,807 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩27,054 | ₩27,980 | ₩25,820 | ₩27,644 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,692 | ₩27,336 | ₩25,995 | ₩26,424 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,948 | ₩27,188 | ₩24,948 | ₩26,102 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,157 | ₩25,180 | ₩23,741 | ₩24,144 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,534 | ₩24,288 | ₩22,369 | ₩23,607 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,498 | ₩24,412 | ₩21,686 | ₩22,655 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,354 | ₩31,682 | ₩29,898 | ₩30,838 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,500 | ₩33,674 | ₩31,749 | ₩32,205 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,822 | ₩33,164 | ₩31,494 | ₩32,943 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,794 | ₩35,384 | ₩30,582 | ₩32,165 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,779 | ₩37,490 | ₩35,301 | ₩36,148 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,442 | ₩38,643 | ₩34,338 | ₩34,405 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,355 | ₩39,542 | ₩36,041 | ₩38,496 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,704 | ₩40,239 | ₩37,288 | ₩38,227 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,886 | ₩37,409 | ₩32,621 | ₩35,115 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,761 | ₩35,665 | ₩31,232 | ₩35,531 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,826 | ₩29,509 | ₩26,826 | ₩29,428 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩22,051 | ₩24,398 | ₩21,798 | ₩24,398 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,299 | ₩23,755 | ₩22,158 | ₩22,708 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,479 | ₩24,974 | ₩22,471 | ₩23,339 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩28,033 | ₩28,556 | ₩24,225 | ₩24,680 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,132 | ₩23,151 | ₩21,126 | ₩23,093 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩23,097 | ₩23,902 | ₩22,614 | ₩23,245 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,407 | ₩23,473 | ₩20,455 | ₩22,735 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,264 | ₩24,338 | ₩22,936 | ₩23,540 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,777 | ₩23,037 | ₩20,415 | ₩22,963 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,515 | ₩22,012 | ₩19,355 | ₩20,412 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,722 | ₩22,789 | ₩20,884 | ₩20,971 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,573 | ₩25,981 | ₩23,492 | ₩23,902 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩25,109 | ₩26,826 | ₩25,109 | ₩25,481 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,734 | ₩25,029 | ₩22,926 | ₩23,178 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,828 | ₩26,363 | ₩24,680 | ₩25,565 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩26,088 | ₩26,182 | ₩23,855 | ₩24,479 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,512 | ₩27,591 | ₩25,150 | ₩26,960 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,503 | ₩29,214 | ₩27,430 | ₩27,457 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,819 | ₩29,583 | ₩27,819 | ₩29,309 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,792 | ₩28,174 | ₩27,014 | ₩27,805 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,147 | ₩29,562 | ₩26,048 | ₩26,424 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,348 | ₩29,630 | ₩27,738 | ₩28,556 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩30,045 | ₩31,387 | ₩29,106 | ₩30,523 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,883 | ₩31,977 | ₩29,777 | ₩30,461 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,516 | ₩31,360 | ₩28,503 | ₩31,160 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,327 | ₩30,890 | ₩28,838 | ₩29,442 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,573 | ₩35,545 | ₩30,582 | ₩32,245 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,776 | ₩34,834 | ₩31,776 | ₩33,560 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,390 | ₩29,978 | ₩25,954 | ₩28,986 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,242 | ₩31,655 | ₩26,826 | ₩31,067 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,764 | ₩30,367 | ₩28,087 | ₩28,834 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,764 | ₩31,896 | ₩29,509 | ₩31,762 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩30,059 | ₩30,763 | ₩28,221 | ₩30,292 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,619 | ₩27,564 | ₩24,278 | ₩27,229 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,369 | ₩28,449 | ₩25,847 | ₩26,156 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,758 | ₩30,924 | ₩28,758 | ₩29,522 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,168 | ₩29,509 | ₩27,564 | ₩29,123 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,503 | ₩31,185 | ₩28,047 | ₩28,838 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩28,074 | ₩30,005 | ₩27,041 | ₩29,080 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,853 | ₩30,247 | ₩26,211 | ₩29,482 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,393 | ₩32,393 | ₩25,418 | ₩25,954 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,548 | ₩32,983 | ₩28,208 | ₩31,574 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩38,107 | ₩40,736 | ₩38,105 | ₩38,616 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,718 | ₩41,044 | ₩36,024 | ₩39,327 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,191 | ₩37,355 | ₩31,668 | ₩36,095 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,607 | ₩34,069 | ₩27,604 | ₩28,201 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩39,032 | ₩39,441 | ₩32,419 | ₩34,995 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,350 | ₩44,424 | ₩39,287 | ₩41,366 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,581 | ₩50,581 | ₩42,801 | ₩44,210 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩58,280 | ₩60,024 | ₩53,518 | ₩54,457 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩59,192 | ₩59,333 | ₩54,672 | ₩56,735 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,405 | ₩63,659 | ₩58,588 | ₩59,460 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,410 | ₩65,697 | ₩60,721 | ₩61,217 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩62,277 | ₩65,121 | ₩61,030 | ₩63,551 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,712 | ₩67,575 | ₩62,914 | ₩63,578 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,678 | ₩64,678 | ₩61,566 | ₩63,015 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,451 | ₩65,188 | ₩61,271 | ₩62,599 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,828 | ₩65,322 | ₩60,828 | ₩62,036 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,943 | ₩68,943 | ₩63,807 | ₩65,805 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,572 | ₩80,586 | ₩67,736 | ₩68,286 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,511 | ₩81,813 | ₩76,397 | ₩80,332 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,970 | ₩81,418 | ₩75,918 | ₩81,310 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,772 | ₩80,318 | ₩73,772 | ₩77,675 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩77,112 | ₩78,601 | ₩74,432 | ₩74,952 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,878 | ₩77,683 | ₩73,236 | ₩75,113 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,525 | ₩81,525 | ₩76,575 | ₩77,300 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,668 | ₩87,668 | ₩78,628 | ₩83,698 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩79,191 | ₩86,111 | ₩78,681 | ₩85,924 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩75,113 | ₩76,455 | ₩69,641 | ₩75,489 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,952 | ₩76,200 | ₩72,726 | ₩72,887 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,499 | ₩80,841 | ₩75,784 | ₩76,133 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩87,386 | ₩90,392 | ₩86,179 | ₩87,977 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩93,033 | ₩93,281 | ₩88,540 | ₩89,143 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,907 | ₩93,167 | ₩90,230 | ₩92,591 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,497 | ₩93,948 | ₩87,353 | ₩92,642 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,875 | ₩99,370 | ₩94,428 | ₩95,944 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,839 | ₩96,872 | ₩89,895 | ₩94,629 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩95,166 | ₩98,962 | ₩88,137 | ₩88,433 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩94,341 | ₩99,928 | ₩86,100 | ₩86,421 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,782 | ₩93,825 | ₩86,756 | ₩91,853 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,731 | ₩94,053 | ₩83,997 | ₩85,924 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,805 | ₩101,991 | ₩89,971 | ₩92,550 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩113,072 | ₩113,072 | ₩97,325 | ₩98,922 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,967 | ₩123,588 | ₩116,864 | ₩120,825 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,605 | ₩127,734 | ₩117,096 | ₩120,865 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,861 | ₩124,842 | ₩114,628 | ₩121,871 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,766 | ₩119,913 | ₩110,792 | ₩114,508 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩116,520 | ₩124,246 | ₩116,211 | ₩123,663 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩105,387 | ₩118,726 | ₩103,066 | ₩117,861 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩104,019 | ₩110,350 | ₩102,731 | ₩104,900 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,612 | ₩104,153 | ₩93,462 | ₩100,357 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,914 | ₩111,919 | ₩107,434 | ₩109,411 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,774 | ₩110,283 | ₩98,023 | ₩109,370 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,811 | ₩91,625 | ₩80,224 | ₩89,726 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,766 | ₩89,811 | ₩79,808 | ₩88,956 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩78,346 | ₩81,552 | ₩70,325 | ₩77,769 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,867 | ₩102,919 | ₩74,590 | ₩76,117 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩90,042 | ₩97,285 | ₩88,526 | ₩95,823 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,875 | ₩93,905 | ₩86,903 | ₩89,921 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩100,115 | ₩100,665 | ₩86,649 | ₩92,524 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,994 | ₩110,068 | ₩89,626 | ₩103,576 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,579 | ₩117,727 | ₩98,358 | ₩102,194 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩124,165 | ₩124,742 | ₩114,923 | ₩123,146 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,642 | ₩126,231 | ₩119,578 | ₩121,590 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩128,095 | ₩134,426 | ₩121,590 | ₩129,088 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩107,238 | ₩122,073 | ₩102,101 | ₩119,135 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩139,671 | ₩139,791 | ₩111,912 | ₩113,475 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩139,469 | ₩148,753 | ₩131,301 | ₩145,217 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩140,610 | ₩149,199 | ₩133,413 | ₩133,655 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩159,415 | ₩160,555 | ₩146,203 | ₩155,270 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,765 | ₩162,299 | ₩148,765 | ₩154,921 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩147,584 | ₩148,979 | ₩136,156 | ₩137,699 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩154,653 | ₩157,711 | ₩147,705 | ₩151,742 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩154,251 | ₩158,918 | ₩153,795 | ₩154,894 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩152,494 | ₩161,038 | ₩149,234 | ₩154,586 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩139,174 | ₩146,471 | ₩136,807 | ₩142,152 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,927 | ₩133,809 | ₩118,612 | ₩131,474 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,754 | ₩126,754 | ₩106,540 | ₩118,211 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩134,238 | ₩134,359 | ₩126,566 | ₩127,331 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩131,422 | ₩143,748 | ₩130,107 | ₩135,660 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩121,415 | ₩126,807 | ₩116,533 | ₩124,299 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩135,539 | ₩139,255 | ₩126,083 | ₩127,652 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩141,347 | ₩143,493 | ₩131,757 | ₩132,764 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩138,463 | ₩147,215 | ₩131,046 | ₩134,578 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,860 | ₩158,570 | ₩138,261 | ₩146,780 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩172,184 | ₩176,098 | ₩143,212 | ₩143,279 | -16.79% | 37.8만 |
|---|