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 | ₩40,210 | ₩40,611 | ₩38,468 | ₩40,062 | -0.37% | 22만 |
| 2026.10.08 | ₩38,884 | ₩40,370 | ₩37,319 | ₩38,616 | -0.69% | 51.5만 |
| 2026.10.07 | ₩40,089 | ₩41,093 | ₩39,138 | ₩40,598 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,842 | ₩45,797 | ₩42,312 | ₩42,551 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,561 | ₩45,258 | ₩43,062 | ₩44,280 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,878 | ₩48,203 | ₩42,961 | ₩43,222 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,713 | ₩44,052 | ₩41,656 | ₩42,084 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,774 | ₩51,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,169 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩47,989 | ₩48,444 | ₩45,043 | ₩46,101 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,400 | ₩49,141 | ₩45,940 | ₩46,141 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,225 | ₩50,747 | ₩47,212 | ₩48,792 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩48,926 | ₩52,086 | ₩48,458 | ₩49,810 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,604 | ₩54,924 | ₩51,216 | ₩51,604 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,470 | ₩54,363 | ₩51,323 | ₩52,876 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,546 | ₩54,470 | ₩50,627 | ₩52,006 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,722 | ₩49,837 | ₩42,713 | ₩49,301 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,709 | ₩42,044 | ₩38,911 | ₩41,629 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,446 | ₩42,513 | ₩35,752 | ₩37,746 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,195 | ₩44,340 | ₩38,857 | ₩42,325 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,139 | ₩47,132 | ₩43,878 | ₩45,512 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,231 | ₩47,132 | ₩43,075 | ₩44,186 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,160 | ₩47,186 | ₩44,093 | ₩44,789 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,747 | ₩51,216 | ₩46,369 | ₩46,543 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,456 | ₩54,490 | ₩47,982 | ₩48,190 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩51,109 | ₩54,376 | ₩50,252 | ₩52,314 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,699 | ₩54,715 | ₩45,699 | ₩54,684 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,576 | ₩41,455 | ₩37,331 | ₩41,120 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,888 | ₩40,946 | ₩37,779 | ₩38,393 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,422 | ₩40,022 | ₩36,460 | ₩39,553 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,901 | ₩43,544 | ₩39,031 | ₩39,203 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,240 | ₩45,271 | ₩41,890 | ₩43,530 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,267 | ₩44,709 | ₩42,365 | ₩42,630 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩39,031 | ₩45,740 | ₩38,630 | ₩45,539 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,615 | ₩43,437 | ₩38,770 | ₩39,122 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,532 | ₩43,785 | ₩36,239 | ₩42,780 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,759 | ₩37,866 | ₩32,532 | ₩33,608 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,109 | ₩36,554 | ₩31,627 | ₩34,144 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,604 | ₩33,341 | ₩31,166 | ₩31,166 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,702 | ₩35,068 | ₩32,939 | ₩34,578 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,885 | ₩36,152 | ₩34,050 | ₩34,144 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩34,947 | ₩37,666 | ₩34,947 | ₩37,090 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩35,081 | ₩35,356 | ₩32,805 | ₩33,782 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,876 | ₩33,876 | ₩32,430 | ₩33,488 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,798 | ₩33,809 | ₩32,136 | ₩33,595 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,504 | ₩34,412 | ₩32,229 | ₩32,658 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩31,038 | ₩32,244 | ₩30,577 | ₩30,944 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,167 | ₩34,358 | ₩32,356 | ₩32,604 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,490 | ₩34,412 | ₩30,663 | ₩32,979 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,360 | ₩32,186 | ₩27,757 | ₩30,810 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,293 | ₩30,261 | ₩26,592 | ₩28,386 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,466 | ₩32,510 | ₩28,252 | ₩28,400 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,202 | ₩33,140 | ₩29,893 | ₩30,475 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,778 | ₩33,465 | ₩29,458 | ₩32,805 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,764 | ₩37,572 | ₩33,153 | ₩34,813 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩39,058 | ₩39,058 | ₩32,872 | ₩34,305 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,801 | ₩41,522 | ₩37,840 | ₩39,674 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,486 | ₩43,919 | ₩42,004 | ₩42,031 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,772 | ₩44,956 | ₩40,772 | ₩43,530 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,484 | ₩40,651 | ₩37,612 | ₩38,153 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,312 | ₩42,044 | ₩36,048 | ₩38,630 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,801 | ₩51,430 | ₩43,343 | ₩43,624 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩52,086 | ₩53,425 | ₩49,408 | ₩52,341 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,444 | ₩50,747 | ₩46,864 | ₩50,607 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩48,096 | ₩50,881 | ₩46,717 | ₩47,587 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩55,956 | ₩55,956 | ₩46,670 | ₩49,449 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,690 | ₩54,483 | ₩48,921 | ₩52,327 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,458 | ₩51,363 | ₩46,730 | ₩50,943 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,890 | ₩54,898 | ₩50,078 | ₩50,358 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,208 | ₩55,661 | ₩49,208 | ₩54,711 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,540 | ₩56,759 | ₩49,074 | ₩50,480 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,805 | ₩47,621 | ₩40,772 | ₩47,025 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,508 | ₩42,472 | ₩39,781 | ₩40,223 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,825 | ₩42,352 | ₩38,482 | ₩41,522 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,854 | ₩39,540 | ₩34,854 | ₩39,098 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,567 | ₩39,594 | ₩34,780 | ₩35,108 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,633 | ₩44,052 | ₩37,411 | ₩38,113 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,164 | ₩45,525 | ₩41,428 | ₩43,155 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,387 | ₩51,149 | ₩45,070 | ₩45,365 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,507 | ₩48,297 | ₩43,463 | ₩47,440 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,886 | ₩49,355 | ₩37,732 | ₩45,070 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,415 | ₩42,379 | ₩36,608 | ₩38,362 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩40,036 | ₩41,549 | ₩39,038 | ₩39,527 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,550 | ₩37,904 | ₩33,475 | ₩35,657 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,346 | ₩35,938 | ₩30,422 | ₩34,988 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,203 | ₩34,372 | ₩29,203 | ₩30,865 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,475 | ₩32,109 | ₩25,722 | ₩29,057 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,458 | ₩30,368 | ₩28,500 | ₩30,033 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,098 | ₩31,694 | ₩26,043 | ₩28,145 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,163 | ₩32,738 | ₩28,855 | ₩32,497 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,734 | ₩31,870 | ₩28,440 | ₩28,815 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,207 | ₩33,769 | ₩31,292 | ₩32,792 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,532 | ₩36,059 | ₩30,793 | ₩34,813 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,459 | ₩37,692 | ₩30,328 | ₩37,692 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩24,035 | ₩30,837 | ₩23,325 | ₩30,837 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,499 | ₩25,387 | ₩23,365 | ₩25,088 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩23,968 | ₩25,032 | ₩23,377 | ₩23,786 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,173 | ₩25,842 | ₩23,231 | ₩23,566 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,597 | ₩25,588 | ₩24,182 | ₩25,067 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,410 | ₩25,307 | ₩23,700 | ₩24,979 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,253 | ₩25,320 | ₩23,285 | ₩24,021 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,851 | ₩27,784 | ₩24,802 | ₩25,990 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,766 | ₩26,820 | ₩25,508 | ₩25,923 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,441 | ₩29,377 | ₩24,731 | ₩28,536 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,856 | ₩26,480 | ₩24,918 | ₩25,842 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,570 | ₩28,092 | ₩25,682 | ₩26,954 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,949 | ₩28,922 | ₩24,711 | ₩28,720 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,668 | ₩26,217 | ₩24,369 | ₩26,174 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,329 | ₩27,811 | ₩25,133 | ₩25,762 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩27,007 | ₩27,931 | ₩25,775 | ₩27,596 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,646 | ₩27,288 | ₩25,949 | ₩26,378 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,905 | ₩27,141 | ₩24,905 | ₩26,057 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,115 | ₩25,137 | ₩23,700 | ₩24,102 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,495 | ₩24,246 | ₩22,330 | ₩23,566 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,458 | ₩24,369 | ₩21,649 | ₩22,615 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,301 | ₩31,627 | ₩29,846 | ₩30,784 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,443 | ₩33,615 | ₩31,694 | ₩32,149 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,765 | ₩33,106 | ₩31,439 | ₩32,885 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,733 | ₩35,322 | ₩30,529 | ₩32,109 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,715 | ₩37,424 | ₩35,239 | ₩36,086 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,375 | ₩38,576 | ₩34,278 | ₩34,345 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,291 | ₩39,473 | ₩35,978 | ₩38,429 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,639 | ₩40,169 | ₩37,224 | ₩38,161 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,822 | ₩37,344 | ₩32,564 | ₩35,054 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,705 | ₩35,603 | ₩31,178 | ₩35,470 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,780 | ₩29,458 | ₩26,780 | ₩29,377 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩22,013 | ₩24,356 | ₩21,760 | ₩24,356 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,258 | ₩23,713 | ₩22,120 | ₩22,669 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,436 | ₩24,930 | ₩22,432 | ₩23,298 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩27,985 | ₩28,507 | ₩24,183 | ₩24,637 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,093 | ₩23,111 | ₩21,089 | ₩23,053 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩23,057 | ₩23,861 | ₩22,575 | ₩23,205 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,370 | ₩23,432 | ₩20,419 | ₩22,696 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,222 | ₩24,296 | ₩22,897 | ₩23,499 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,741 | ₩22,997 | ₩20,379 | ₩22,923 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,477 | ₩21,974 | ₩19,321 | ₩20,377 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,682 | ₩22,749 | ₩20,848 | ₩20,935 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,530 | ₩25,936 | ₩23,451 | ₩23,861 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩25,066 | ₩26,780 | ₩25,066 | ₩25,437 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,691 | ₩24,985 | ₩22,886 | ₩23,138 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,785 | ₩26,318 | ₩24,637 | ₩25,521 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩26,043 | ₩26,137 | ₩23,814 | ₩24,436 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,467 | ₩27,543 | ₩25,106 | ₩26,913 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,453 | ₩29,163 | ₩27,382 | ₩27,409 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,770 | ₩29,531 | ₩27,770 | ₩29,258 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,744 | ₩28,125 | ₩26,967 | ₩27,757 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,096 | ₩29,511 | ₩26,003 | ₩26,378 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,297 | ₩29,578 | ₩27,690 | ₩28,507 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩29,993 | ₩31,332 | ₩29,056 | ₩30,470 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,828 | ₩31,921 | ₩29,725 | ₩30,408 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,467 | ₩31,305 | ₩28,453 | ₩31,106 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,274 | ₩30,837 | ₩28,788 | ₩29,391 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,515 | ₩35,483 | ₩30,529 | ₩32,189 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,720 | ₩34,773 | ₩31,720 | ₩33,501 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,342 | ₩29,926 | ₩25,909 | ₩28,935 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,195 | ₩31,600 | ₩26,780 | ₩31,013 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,712 | ₩30,315 | ₩28,038 | ₩28,784 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,712 | ₩31,841 | ₩29,458 | ₩31,707 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩30,007 | ₩30,710 | ₩28,172 | ₩30,240 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,575 | ₩27,516 | ₩24,236 | ₩27,181 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,319 | ₩28,400 | ₩25,802 | ₩26,110 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,708 | ₩30,870 | ₩28,708 | ₩29,471 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,119 | ₩29,458 | ₩27,516 | ₩29,072 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,453 | ₩31,131 | ₩27,998 | ₩28,788 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩28,025 | ₩29,953 | ₩26,994 | ₩29,029 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,806 | ₩30,194 | ₩26,165 | ₩29,431 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,336 | ₩32,336 | ₩25,374 | ₩25,909 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,493 | ₩32,926 | ₩28,159 | ₩31,520 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩38,040 | ₩40,665 | ₩38,039 | ₩38,549 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,652 | ₩40,973 | ₩35,961 | ₩39,259 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,136 | ₩37,291 | ₩31,613 | ₩36,032 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,551 | ₩34,010 | ₩27,556 | ₩28,152 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩38,964 | ₩39,373 | ₩32,363 | ₩34,934 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,273 | ₩44,347 | ₩39,219 | ₩41,294 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,493 | ₩50,493 | ₩42,727 | ₩44,133 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩58,179 | ₩59,919 | ₩53,425 | ₩54,363 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩59,089 | ₩59,230 | ₩54,577 | ₩56,636 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,299 | ₩63,548 | ₩58,487 | ₩59,357 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,298 | ₩65,583 | ₩60,616 | ₩61,111 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩62,169 | ₩65,007 | ₩60,924 | ₩63,441 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,602 | ₩67,458 | ₩62,805 | ₩63,468 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,566 | ₩64,566 | ₩61,459 | ₩62,905 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,343 | ₩65,074 | ₩61,165 | ₩62,490 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,723 | ₩65,208 | ₩60,723 | ₩61,928 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,824 | ₩68,824 | ₩63,697 | ₩65,690 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,433 | ₩80,446 | ₩67,618 | ₩68,167 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,370 | ₩81,671 | ₩76,264 | ₩80,193 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,835 | ₩81,276 | ₩75,786 | ₩81,169 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,644 | ₩80,178 | ₩73,644 | ₩77,540 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩76,978 | ₩78,464 | ₩74,303 | ₩74,822 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,746 | ₩77,548 | ₩73,108 | ₩74,983 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,383 | ₩81,383 | ₩76,442 | ₩77,165 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,516 | ₩87,516 | ₩78,491 | ₩83,552 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩79,053 | ₩85,961 | ₩78,545 | ₩85,775 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩74,983 | ₩76,322 | ₩69,520 | ₩75,358 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,822 | ₩76,067 | ₩72,599 | ₩72,760 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,361 | ₩80,700 | ₩75,652 | ₩76,001 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩87,235 | ₩90,235 | ₩86,029 | ₩87,824 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩92,872 | ₩93,119 | ₩88,386 | ₩88,989 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,747 | ₩93,006 | ₩90,073 | ₩92,430 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,336 | ₩93,785 | ₩87,201 | ₩92,481 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,705 | ₩99,197 | ₩94,264 | ₩95,777 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,680 | ₩96,704 | ₩89,738 | ₩94,465 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩95,001 | ₩98,790 | ₩87,984 | ₩88,279 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩94,177 | ₩99,754 | ₩85,950 | ₩86,270 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,630 | ₩93,662 | ₩86,605 | ₩91,693 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,568 | ₩93,889 | ₩83,851 | ₩85,775 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,629 | ₩101,813 | ₩89,815 | ₩92,390 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩112,876 | ₩112,876 | ₩97,156 | ₩98,750 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,758 | ₩123,374 | ₩116,661 | ₩120,615 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,399 | ₩127,512 | ₩116,893 | ₩120,655 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,656 | ₩124,626 | ₩114,429 | ₩121,660 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,558 | ₩119,705 | ₩110,600 | ₩114,309 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩116,317 | ₩124,030 | ₩116,009 | ₩123,449 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩105,204 | ₩118,520 | ₩102,887 | ₩117,656 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩103,838 | ₩110,158 | ₩102,552 | ₩104,718 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,437 | ₩103,972 | ₩93,300 | ₩100,182 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,725 | ₩111,724 | ₩107,247 | ₩109,221 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,602 | ₩110,091 | ₩97,853 | ₩109,180 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,664 | ₩91,466 | ₩80,084 | ₩89,570 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,624 | ₩89,655 | ₩79,669 | ₩88,801 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩78,210 | ₩81,410 | ₩70,203 | ₩77,634 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,691 | ₩102,740 | ₩74,461 | ₩75,984 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩89,886 | ₩97,116 | ₩88,373 | ₩95,657 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,721 | ₩93,742 | ₩86,753 | ₩89,765 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩99,941 | ₩100,490 | ₩86,498 | ₩92,363 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,836 | ₩109,877 | ₩89,471 | ₩103,396 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,375 | ₩117,522 | ₩98,187 | ₩102,017 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩123,949 | ₩124,525 | ₩114,724 | ₩122,932 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,427 | ₩126,011 | ₩119,370 | ₩121,379 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩127,873 | ₩134,193 | ₩121,379 | ₩128,863 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩107,051 | ₩121,861 | ₩101,923 | ₩118,928 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩139,428 | ₩139,548 | ₩111,718 | ₩113,278 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩139,227 | ₩148,494 | ₩131,073 | ₩144,965 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩140,365 | ₩148,940 | ₩133,182 | ₩133,423 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩159,138 | ₩160,276 | ₩145,949 | ₩155,000 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,506 | ₩162,017 | ₩148,506 | ₩154,652 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩147,328 | ₩148,721 | ₩135,920 | ₩137,460 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩154,384 | ₩157,437 | ₩147,448 | ₩151,479 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩153,983 | ₩158,642 | ₩153,527 | ₩154,625 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩152,229 | ₩160,758 | ₩148,975 | ₩154,317 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩138,933 | ₩146,217 | ₩136,569 | ₩141,905 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,718 | ₩133,577 | ₩118,406 | ₩131,245 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,534 | ₩126,534 | ₩106,355 | ₩118,006 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩134,005 | ₩134,126 | ₩126,346 | ₩127,109 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩131,193 | ₩143,498 | ₩129,881 | ₩135,424 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩121,204 | ₩126,587 | ₩116,331 | ₩124,083 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩135,304 | ₩139,013 | ₩125,864 | ₩127,431 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩141,102 | ₩143,244 | ₩131,528 | ₩132,534 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩138,223 | ₩146,960 | ₩130,818 | ₩134,344 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,589 | ₩158,294 | ₩138,021 | ₩146,525 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩171,885 | ₩175,792 | ₩142,963 | ₩143,030 | -16.79% | 37.8만 |
|---|