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 | ₩40,267 | ₩40,669 | ₩38,523 | ₩40,120 | -0.37% | 22만 |
| 2026.10.08 | ₩38,940 | ₩40,428 | ₩37,372 | ₩38,672 | -0.69% | 51.5만 |
| 2026.10.07 | ₩40,147 | ₩41,152 | ₩39,195 | ₩40,656 | +1.27% | 44.8만 |
| 2026.10.06 | ₩44,907 | ₩45,863 | ₩42,372 | ₩42,612 | -5.11% | 25.8만 |
| 2026.10.05 | ₩44,625 | ₩45,322 | ₩43,123 | ₩44,344 | -0.63% | 25.5만 |
| 2026.10.02 | ₩43,941 | ₩48,272 | ₩43,023 | ₩43,284 | -1.50% | 54.3만 |
| 2026.10.01 | ₩42,775 | ₩44,116 | ₩41,715 | ₩42,144 | -1.47% | 31.9만 |
| 2026.09.30 | ₩50,847 | ₩51,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,231 |
| -14.98% |
| 68.1만 |
| 2026.09.29 | ₩48,058 | ₩48,514 | ₩45,108 | ₩46,167 | -3.93% | 12.8만 |
|---|
| 2026.09.28 | ₩47,468 | ₩49,211 | ₩46,006 | ₩46,207 | -2.66% | 14.4만 |
|---|
| 2026.09.25 | ₩50,297 | ₩50,820 | ₩47,280 | ₩48,862 | -2.85% | 18.6만 |
|---|
| 2026.09.24 | ₩48,996 | ₩52,161 | ₩48,527 | ₩49,881 | +1.81% | 16.9만 |
|---|
| 2026.09.23 | ₩51,678 | ₩55,002 | ₩51,289 | ₩51,678 | 0.00% | 31.1만 |
|---|
| 2026.09.22 | ₩51,544 | ₩54,441 | ₩51,397 | ₩52,952 | +2.73% | 22.1만 |
|---|
| 2026.09.21 | ₩53,623 | ₩54,548 | ₩50,699 | ₩52,081 | -2.88% | 48.8만 |
|---|
| 2026.09.18 | ₩44,786 | ₩49,908 | ₩42,775 | ₩49,372 | +10.24% | 73만 |
|---|
| 2026.09.17 | ₩41,769 | ₩42,104 | ₩38,967 | ₩41,689 | -0.19% | 44.9만 |
|---|
| 2026.09.16 | ₩42,507 | ₩42,574 | ₩35,803 | ₩37,800 | -11.07% | 58.9만 |
|---|
| 2026.09.15 | ₩43,257 | ₩44,404 | ₩38,913 | ₩42,386 | -2.01% | 45만 |
|---|
| 2026.09.14 | ₩44,203 | ₩47,200 | ₩43,941 | ₩45,577 | +3.11% | 26만 |
|---|
| 2026.09.11 | ₩45,296 | ₩47,200 | ₩43,137 | ₩44,250 | -2.31% | 34.8만 |
|---|
| 2026.09.10 | ₩44,223 | ₩47,253 | ₩44,156 | ₩44,853 | +1.43% | 28.4만 |
|---|
| 2026.09.09 | ₩50,820 | ₩51,289 | ₩46,435 | ₩46,610 | -8.28% | 28.3만 |
|---|
| 2026.09.08 | ₩54,534 | ₩54,568 | ₩48,051 | ₩48,259 | -11.51% | 44.1만 |
|---|
| 2026.09.04 | ₩51,182 | ₩54,454 | ₩50,324 | ₩52,389 | +2.36% | 43.3만 |
|---|
| 2026.09.03 | ₩45,765 | ₩54,793 | ₩45,765 | ₩54,762 | +19.66% | 119.2만 |
|---|
| 2026.09.02 | ₩38,631 | ₩41,514 | ₩37,384 | ₩41,179 | +6.59% | 23.5만 |
|---|
| 2026.09.01 | ₩39,945 | ₩41,005 | ₩37,833 | ₩38,448 | -3.75% | 37.2만 |
|---|
| 2026.08.31 | ₩38,477 | ₩40,080 | ₩36,513 | ₩39,610 | +2.94% | 24.3만 |
|---|
| 2026.08.28 | ₩42,962 | ₩43,606 | ₩39,087 | ₩39,259 | -8.62% | 27.5만 |
|---|
| 2026.08.27 | ₩44,303 | ₩45,336 | ₩41,950 | ₩43,593 | -1.60% | 19.4만 |
|---|
| 2026.08.26 | ₩44,330 | ₩44,773 | ₩42,426 | ₩42,692 | -3.70% | 17.9만 |
|---|
| 2026.08.25 | ₩39,087 | ₩45,805 | ₩38,685 | ₩45,604 | +16.67% | 41.2만 |
|---|
| 2026.08.24 | ₩41,675 | ₩43,499 | ₩38,826 | ₩39,178 | -5.99% | 44.4만 |
|---|
| 2026.08.21 | ₩37,585 | ₩43,847 | ₩36,291 | ₩42,842 | +13.99% | 113.7만 |
|---|
| 2026.08.20 | ₩37,813 | ₩37,921 | ₩32,579 | ₩33,657 | -10.99% | 50.9만 |
|---|
| 2026.08.19 | ₩32,155 | ₩36,607 | ₩31,672 | ₩34,193 | +6.34% | 67.7만 |
|---|
| 2026.08.18 | ₩32,651 | ₩33,388 | ₩31,211 | ₩31,211 | -4.41% | 24.3만 |
|---|
| 2026.08.17 | ₩33,750 | ₩35,118 | ₩32,986 | ₩34,627 | +2.60% | 21.9만 |
|---|
| 2026.08.14 | ₩35,936 | ₩36,204 | ₩34,099 | ₩34,193 | -4.85% | 34.8만 |
|---|
| 2026.08.13 | ₩34,997 | ₩37,720 | ₩34,997 | ₩37,143 | +6.13% | 55.5만 |
|---|
| 2026.08.12 | ₩35,132 | ₩35,406 | ₩32,852 | ₩33,831 | -3.70% | 54.9만 |
|---|
| 2026.08.11 | ₩33,925 | ₩33,925 | ₩32,477 | ₩33,536 | -1.15% | 13.5만 |
|---|
| 2026.08.10 | ₩32,845 | ₩33,858 | ₩32,182 | ₩33,643 | +2.43% | 20만 |
|---|
| 2026.08.07 | ₩32,550 | ₩34,461 | ₩32,275 | ₩32,705 | +0.47% | 28만 |
|---|
| 2026.08.06 | ₩31,082 | ₩32,290 | ₩30,621 | ₩30,988 | -0.30% | 17.1만 |
|---|
| 2026.08.05 | ₩33,214 | ₩34,407 | ₩32,403 | ₩32,651 | -1.70% | 23.6만 |
|---|
| 2026.08.04 | ₩32,537 | ₩34,461 | ₩30,707 | ₩33,026 | +1.50% | 57.1만 |
|---|
| 2026.08.03 | ₩28,400 | ₩32,233 | ₩27,797 | ₩30,854 | +8.64% | 42.6만 |
|---|
| 2026.07.31 | ₩28,333 | ₩30,304 | ₩26,630 | ₩28,427 | +0.33% | 61.4만 |
|---|
| 2026.07.30 | ₩31,511 | ₩32,557 | ₩28,293 | ₩28,440 | -9.74% | 77.1만 |
|---|
| 2026.07.29 | ₩32,249 | ₩33,187 | ₩29,936 | ₩30,519 | -5.36% | 41.4만 |
|---|
| 2026.07.28 | ₩32,825 | ₩33,513 | ₩29,500 | ₩32,852 | +0.08% | 37.4만 |
|---|
| 2026.07.27 | ₩35,815 | ₩37,626 | ₩33,201 | ₩34,863 | -2.66% | 25.1만 |
|---|
| 2026.07.24 | ₩39,114 | ₩39,114 | ₩32,919 | ₩34,354 | -12.17% | 57.4만 |
|---|
| 2026.07.23 | ₩39,858 | ₩41,581 | ₩37,894 | ₩39,731 | -0.32% | 21.9만 |
|---|
| 2026.07.22 | ₩42,547 | ₩43,982 | ₩42,064 | ₩42,091 | -1.07% | 22.3만 |
|---|
| 2026.07.21 | ₩40,830 | ₩45,021 | ₩40,830 | ₩43,593 | +6.77% | 31.3만 |
|---|
| 2026.07.20 | ₩40,542 | ₩40,710 | ₩37,666 | ₩38,208 | -5.76% | 19.6만 |
|---|
| 2026.07.17 | ₩39,369 | ₩42,104 | ₩36,100 | ₩38,685 | -1.74% | 42.2만 |
|---|
| 2026.07.16 | ₩50,874 | ₩51,504 | ₩43,405 | ₩43,687 | -14.13% | 32.7만 |
|---|
| 2026.07.15 | ₩52,161 | ₩53,502 | ₩49,479 | ₩52,416 | +0.49% | 32.7만 |
|---|
| 2026.07.14 | ₩48,514 | ₩50,820 | ₩46,932 | ₩50,679 | +4.46% | 29.1만 |
|---|
| 2026.07.13 | ₩48,165 | ₩50,954 | ₩46,784 | ₩47,656 | -1.06% | 20만 |
|---|
| 2026.07.10 | ₩56,036 | ₩56,036 | ₩46,737 | ₩49,519 | -11.63% | 70.1만 |
|---|
| 2026.07.09 | ₩49,761 | ₩54,561 | ₩48,991 | ₩52,402 | +5.31% | 34.6만 |
|---|
| 2026.07.08 | ₩48,527 | ₩51,437 | ₩46,797 | ₩51,016 | +5.13% | 38.1만 |
|---|
| 2026.07.07 | ₩52,966 | ₩54,977 | ₩50,150 | ₩50,430 | -4.79% | 76.5만 |
|---|
| 2026.07.06 | ₩49,278 | ₩55,741 | ₩49,278 | ₩54,789 | +11.18% | 70만 |
|---|
| 2026.07.02 | ₩50,612 | ₩56,841 | ₩49,144 | ₩50,552 | -0.12% | 104.6만 |
|---|
| 2026.07.01 | ₩40,864 | ₩47,689 | ₩40,830 | ₩47,092 | +15.24% | 62만 |
|---|
| 2026.06.30 | ₩41,568 | ₩42,533 | ₩39,838 | ₩40,281 | -3.10% | 35.4만 |
|---|
| 2026.06.29 | ₩40,884 | ₩42,413 | ₩38,537 | ₩41,581 | +1.71% | 47.3만 |
|---|
| 2026.06.26 | ₩34,904 | ₩39,597 | ₩34,904 | ₩39,154 | +12.18% | 45.5만 |
|---|
| 2026.06.25 | ₩39,624 | ₩39,650 | ₩34,830 | ₩35,158 | -11.27% | 41.3만 |
|---|
| 2026.06.24 | ₩42,694 | ₩44,116 | ₩37,465 | ₩38,167 | -10.60% | 39.9만 |
|---|
| 2026.06.23 | ₩42,225 | ₩45,591 | ₩41,487 | ₩43,217 | +2.35% | 67.2만 |
|---|
| 2026.06.22 | ₩47,454 | ₩51,222 | ₩45,135 | ₩45,430 | -4.27% | 93.4만 |
|---|
| 2026.06.18 | ₩47,575 | ₩48,366 | ₩43,526 | ₩47,508 | -0.14% | 95.1만 |
|---|
| 2026.06.17 | ₩37,941 | ₩49,426 | ₩37,787 | ₩45,135 | +18.96% | 196.2만 |
|---|
| 2026.06.16 | ₩41,474 | ₩42,439 | ₩36,660 | ₩38,417 | -7.37% | 76.4만 |
|---|
| 2026.06.15 | ₩40,093 | ₩41,608 | ₩39,094 | ₩39,583 | -1.27% | 110.7만 |
|---|
| 2026.06.12 | ₩35,601 | ₩37,958 | ₩33,523 | ₩35,708 | +0.30% | 55만 |
|---|
| 2026.06.11 | ₩31,390 | ₩35,990 | ₩30,465 | ₩35,038 | +11.62% | 79.5만 |
|---|
| 2026.06.10 | ₩29,245 | ₩34,421 | ₩29,245 | ₩30,909 | +5.69% | 92.3만 |
|---|
| 2026.06.09 | ₩30,519 | ₩32,155 | ₩25,759 | ₩29,099 | -4.65% | 65.9만 |
|---|
| 2026.06.08 | ₩29,500 | ₩30,412 | ₩28,541 | ₩30,076 | +1.95% | 36.5만 |
|---|
| 2026.06.05 | ₩31,142 | ₩31,739 | ₩26,081 | ₩28,186 | -9.49% | 81.2만 |
|---|
| 2026.06.04 | ₩29,205 | ₩32,785 | ₩28,896 | ₩32,544 | +11.43% | 78.3만 |
|---|
| 2026.06.03 | ₩31,779 | ₩31,916 | ₩28,481 | ₩28,856 | -9.20% | 71.7만 |
|---|
| 2026.06.02 | ₩33,254 | ₩33,817 | ₩31,337 | ₩32,839 | -1.25% | 80만 |
|---|
| 2026.06.01 | ₩34,582 | ₩36,110 | ₩30,837 | ₩34,863 | +0.81% | 110만 |
|---|
| 2026.05.29 | ₩31,504 | ₩37,746 | ₩30,371 | ₩37,746 | +19.81% | 154.9만 |
|---|
| 2026.05.28 | ₩24,069 | ₩30,881 | ₩23,358 | ₩30,881 | +28.30% | 135.3만 |
|---|
| 2026.05.27 | ₩23,533 | ₩25,423 | ₩23,399 | ₩25,124 | +6.76% | 81.2만 |
|---|
| 2026.05.26 | ₩24,002 | ₩25,068 | ₩23,411 | ₩23,820 | -0.76% | 40.2만 |
|---|
| 2026.05.22 | ₩25,209 | ₩25,879 | ₩23,265 | ₩23,600 | -6.38% | 51.2만 |
|---|
| 2026.05.21 | ₩24,632 | ₩25,625 | ₩24,217 | ₩25,103 | +1.91% | 32만 |
|---|
| 2026.05.20 | ₩24,445 | ₩25,343 | ₩23,734 | ₩25,014 | +2.33% | 37.3만 |
|---|
| 2026.05.19 | ₩25,289 | ₩25,356 | ₩23,318 | ₩24,056 | -4.88% | 66.8만 |
|---|
| 2026.05.18 | ₩24,887 | ₩27,824 | ₩24,837 | ₩26,027 | +4.58% | 41.4만 |
|---|
| 2026.05.15 | ₩26,805 | ₩26,858 | ₩25,544 | ₩25,960 | -3.15% | 56.4만 |
|---|
| 2026.05.14 | ₩25,477 | ₩29,419 | ₩24,766 | ₩28,577 | +12.17% | 64.8만 |
|---|
| 2026.05.13 | ₩25,893 | ₩26,518 | ₩24,954 | ₩25,879 | -0.05% | 39.8만 |
|---|
| 2026.05.12 | ₩27,609 | ₩28,132 | ₩25,718 | ₩26,992 | -2.23% | 50.8만 |
|---|
| 2026.05.11 | ₩25,987 | ₩28,963 | ₩24,746 | ₩28,761 | +10.68% | 73.2만 |
|---|
| 2026.05.08 | ₩25,705 | ₩26,255 | ₩24,404 | ₩26,212 | +1.97% | 56.3만 |
|---|
| 2026.05.07 | ₩27,368 | ₩27,850 | ₩25,169 | ₩25,799 | -5.73% | 66.8만 |
|---|
| 2026.05.06 | ₩27,046 | ₩27,971 | ₩25,812 | ₩27,636 | +2.18% | 66.1만 |
|---|
| 2026.05.05 | ₩26,684 | ₩27,328 | ₩25,987 | ₩26,416 | -1.01% | 86만 |
|---|
| 2026.05.04 | ₩24,941 | ₩27,180 | ₩24,941 | ₩26,094 | +4.62% | 83.4만 |
|---|
| 2026.05.01 | ₩24,150 | ₩25,173 | ₩23,734 | ₩24,136 | -0.06% | 67만 |
|---|
| 2026.04.30 | ₩22,527 | ₩24,281 | ₩22,362 | ₩23,600 | +4.76% | 92.4만 |
|---|
| 2026.04.29 | ₩23,491 | ₩24,404 | ₩21,680 | ₩22,648 | -3.59% | 256.7만 |
|---|
| 2026.04.28 | ₩30,345 | ₩31,672 | ₩29,889 | ₩30,829 | +1.60% | 99.5만 |
|---|
| 2026.04.27 | ₩32,490 | ₩33,663 | ₩31,739 | ₩32,195 | -0.91% | 35.7만 |
|---|
| 2026.04.24 | ₩32,812 | ₩33,154 | ₩31,484 | ₩32,933 | +0.37% | 43.7만 |
|---|
| 2026.04.23 | ₩34,783 | ₩35,373 | ₩30,573 | ₩32,155 | -7.56% | 72.1만 |
|---|
| 2026.04.22 | ₩36,767 | ₩37,478 | ₩35,290 | ₩36,137 | -1.71% | 111.4만 |
|---|
| 2026.04.21 | ₩38,430 | ₩38,631 | ₩34,327 | ₩34,394 | -10.50% | 123.9만 |
|---|
| 2026.04.20 | ₩37,344 | ₩39,530 | ₩36,030 | ₩38,484 | +3.05% | 139.5만 |
|---|
| 2026.04.17 | ₩37,693 | ₩40,227 | ₩37,277 | ₩38,216 | +1.39% | 212.4만 |
|---|
| 2026.04.16 | ₩36,875 | ₩37,398 | ₩32,611 | ₩35,105 | -4.80% | 198.6만 |
|---|
| 2026.04.15 | ₩32,751 | ₩35,655 | ₩31,223 | ₩35,520 | +8.45% | 215.7만 |
|---|
| 2026.04.14 | ₩26,818 | ₩29,500 | ₩26,818 | ₩29,419 | +9.70% | 101.9만 |
|---|
| 2026.04.13 | ₩22,044 | ₩24,391 | ₩21,791 | ₩24,391 | +10.64% | 36.1만 |
|---|
| 2026.04.10 | ₩23,291 | ₩23,747 | ₩22,152 | ₩22,701 | -2.53% | 27.5만 |
|---|
| 2026.04.09 | ₩24,471 | ₩24,966 | ₩22,464 | ₩23,332 | -4.66% | 40.5만 |
|---|
| 2026.04.08 | ₩28,025 | ₩28,548 | ₩24,218 | ₩24,673 | -11.96% | 61.2만 |
|---|
| 2026.04.07 | ₩22,125 | ₩23,144 | ₩21,119 | ₩23,086 | +4.35% | 29.8만 |
|---|
| 2026.04.06 | ₩23,090 | ₩23,895 | ₩22,608 | ₩23,238 | +0.64% | 29.2만 |
|---|
| 2026.04.02 | ₩21,401 | ₩23,466 | ₩20,449 | ₩22,728 | +6.20% | 42.5만 |
|---|
| 2026.04.01 | ₩24,257 | ₩24,331 | ₩22,929 | ₩23,533 | -2.99% | 35.7만 |
|---|
| 2026.03.31 | ₩20,771 | ₩23,030 | ₩20,408 | ₩22,956 | +10.52% | 60.6만 |
|---|
| 2026.03.30 | ₩21,508 | ₩22,006 | ₩19,349 | ₩20,406 | -5.12% | 42.4만 |
|---|
| 2026.03.27 | ₩22,715 | ₩22,782 | ₩20,878 | ₩20,965 | -7.70% | 84.6만 |
|---|
| 2026.03.26 | ₩24,565 | ₩25,973 | ₩23,485 | ₩23,895 | -2.73% | 40만 |
|---|
| 2026.03.25 | ₩25,102 | ₩26,818 | ₩25,102 | ₩25,473 | +1.48% | 55.9만 |
|---|
| 2026.03.24 | ₩24,726 | ₩25,021 | ₩22,919 | ₩23,171 | -6.29% | 53.3만 |
|---|
| 2026.03.23 | ₩24,820 | ₩26,355 | ₩24,673 | ₩25,558 | +2.97% | 47.2만 |
|---|
| 2026.03.20 | ₩26,081 | ₩26,174 | ₩23,848 | ₩24,471 | -6.17% | 40.4만 |
|---|
| 2026.03.19 | ₩25,504 | ₩27,582 | ₩25,142 | ₩26,952 | +5.68% | 29.6만 |
|---|
| 2026.03.18 | ₩28,494 | ₩29,205 | ₩27,421 | ₩27,448 | -3.67% | 37.1만 |
|---|
| 2026.03.17 | ₩27,810 | ₩29,574 | ₩27,810 | ₩29,300 | +5.36% | 36만 |
|---|
| 2026.03.16 | ₩27,783 | ₩28,166 | ₩27,006 | ₩27,797 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩29,138 | ₩29,553 | ₩26,040 | ₩26,416 | -9.34% | 77.8만 |
|---|
| 2026.03.12 | ₩29,339 | ₩29,620 | ₩27,730 | ₩28,548 | -2.70% | 45.5만 |
|---|
| 2026.03.11 | ₩30,036 | ₩31,377 | ₩29,098 | ₩30,514 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩31,873 | ₩31,967 | ₩29,768 | ₩30,452 | -4.46% | 80.2만 |
|---|
| 2026.03.09 | ₩28,508 | ₩31,350 | ₩28,494 | ₩31,150 | +9.27% | 63.4만 |
|---|
| 2026.03.06 | ₩30,318 | ₩30,881 | ₩28,829 | ₩29,433 | -2.92% | 53.3만 |
|---|
| 2026.03.05 | ₩33,563 | ₩35,534 | ₩30,573 | ₩32,235 | -3.96% | 87.6만 |
|---|
| 2026.03.04 | ₩31,766 | ₩34,823 | ₩31,766 | ₩33,549 | +5.61% | 71.1만 |
|---|
| 2026.03.03 | ₩27,381 | ₩29,969 | ₩25,946 | ₩28,977 | +5.83% | 54.4만 |
|---|
| 2026.03.02 | ₩27,234 | ₩31,645 | ₩26,818 | ₩31,058 | +14.04% | 58.6만 |
|---|
| 2026.02.27 | ₩29,755 | ₩30,358 | ₩28,078 | ₩28,825 | -3.12% | 43.1만 |
|---|
| 2026.02.26 | ₩29,755 | ₩31,887 | ₩29,500 | ₩31,753 | +6.71% | 39.1만 |
|---|
| 2026.02.25 | ₩30,050 | ₩30,754 | ₩28,213 | ₩30,283 | +0.78% | 63.1만 |
|---|
| 2026.02.24 | ₩25,611 | ₩27,555 | ₩24,270 | ₩27,220 | +6.28% | 42.4만 |
|---|
| 2026.02.23 | ₩28,360 | ₩28,440 | ₩25,839 | ₩26,148 | -7.80% | 61만 |
|---|
| 2026.02.20 | ₩28,749 | ₩30,914 | ₩28,749 | ₩29,513 | +2.66% | 41.8만 |
|---|
| 2026.02.19 | ₩28,159 | ₩29,500 | ₩27,555 | ₩29,114 | +3.39% | 31.1만 |
|---|
| 2026.02.18 | ₩28,494 | ₩31,176 | ₩28,038 | ₩28,829 | +1.18% | 38.1만 |
|---|
| 2026.02.17 | ₩28,065 | ₩29,996 | ₩27,033 | ₩29,071 | +3.58% | 35.7만 |
|---|
| 2026.02.13 | ₩26,845 | ₩30,237 | ₩26,203 | ₩29,473 | +9.79% | 100.8만 |
|---|
| 2026.02.12 | ₩32,383 | ₩32,383 | ₩25,410 | ₩25,946 | -19.88% | 90.1만 |
|---|
| 2026.02.11 | ₩31,538 | ₩32,973 | ₩28,199 | ₩31,565 | +0.09% | 118.7만 |
|---|
| 2026.02.10 | ₩38,095 | ₩40,723 | ₩38,094 | ₩38,605 | +1.34% | 76.5만 |
|---|
| 2026.02.09 | ₩37,706 | ₩41,032 | ₩36,013 | ₩39,315 | +4.27% | 71.4만 |
|---|
| 2026.02.06 | ₩32,182 | ₩37,344 | ₩31,659 | ₩36,084 | +12.12% | 78만 |
|---|
| 2026.02.05 | ₩32,597 | ₩34,059 | ₩27,596 | ₩28,192 | -13.51% | 64.6만 |
|---|
| 2026.02.04 | ₩39,020 | ₩39,429 | ₩32,410 | ₩34,984 | -10.34% | 44.8만 |
|---|
| 2026.02.03 | ₩44,337 | ₩44,411 | ₩39,275 | ₩41,353 | -6.73% | 44만 |
|---|
| 2026.02.02 | ₩50,565 | ₩50,565 | ₩42,788 | ₩44,196 | -12.60% | 57.7만 |
|---|
| 2026.01.30 | ₩58,262 | ₩60,005 | ₩53,502 | ₩54,441 | -6.56% | 18.2만 |
|---|
| 2026.01.29 | ₩59,174 | ₩59,315 | ₩54,655 | ₩56,717 | -4.15% | 14.4만 |
|---|
| 2026.01.28 | ₩61,386 | ₩63,639 | ₩58,571 | ₩59,442 | -3.17% | 19.4만 |
|---|
| 2026.01.27 | ₩64,390 | ₩65,677 | ₩60,703 | ₩61,199 | -4.96% | 8.8만 |
|---|
| 2026.01.26 | ₩62,258 | ₩65,101 | ₩61,011 | ₩63,532 | +2.05% | 7.6만 |
|---|
| 2026.01.23 | ₩63,693 | ₩67,555 | ₩62,895 | ₩63,559 | -0.21% | 12.7만 |
|---|
| 2026.01.22 | ₩64,658 | ₩64,658 | ₩61,547 | ₩62,995 | -2.57% | 7.8만 |
|---|
| 2026.01.21 | ₩62,432 | ₩65,168 | ₩61,252 | ₩62,580 | +0.24% | 18.7만 |
|---|
| 2026.01.20 | ₩60,810 | ₩65,302 | ₩60,810 | ₩62,017 | +1.98% | 16.5만 |
|---|
| 2026.01.16 | ₩68,922 | ₩68,922 | ₩63,788 | ₩65,785 | -4.55% | 37.4만 |
|---|
| 2026.01.15 | ₩80,548 | ₩80,561 | ₩67,715 | ₩68,265 | -15.25% | 33.6만 |
|---|
| 2026.01.14 | ₩81,486 | ₩81,788 | ₩76,374 | ₩80,308 | -1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩77,947 | ₩81,393 | ₩75,895 | ₩81,285 | +4.28% | 13.4만 |
|---|
| 2026.01.12 | ₩73,750 | ₩80,293 | ₩73,750 | ₩77,652 | +5.29% | 13.5만 |
|---|
| 2026.01.09 | ₩77,088 | ₩78,577 | ₩74,409 | ₩74,929 | -2.80% | 13.3만 |
|---|
| 2026.01.08 | ₩75,855 | ₩77,660 | ₩73,213 | ₩75,090 | -1.01% | 15.2만 |
|---|
| 2026.01.07 | ₩81,500 | ₩81,500 | ₩76,552 | ₩77,276 | -5.18% | 15.7만 |
|---|
| 2026.01.06 | ₩87,641 | ₩87,641 | ₩78,604 | ₩83,672 | -4.53% | 23.4만 |
|---|
| 2026.01.05 | ₩79,167 | ₩86,084 | ₩78,657 | ₩85,898 | +8.50% | 30.5만 |
|---|
| 2026.01.02 | ₩75,090 | ₩76,431 | ₩69,620 | ₩75,466 | +0.50% | 34.8만 |
|---|
| 2025.12.31 | ₩74,929 | ₩76,177 | ₩72,704 | ₩72,865 | -2.76% | 16.5만 |
|---|
| 2025.12.30 | ₩79,475 | ₩80,816 | ₩75,761 | ₩76,109 | -4.23% | 22.6만 |
|---|
| 2025.12.29 | ₩87,360 | ₩90,365 | ₩86,153 | ₩87,950 | +0.68% | 22.5만 |
|---|
| 2025.12.26 | ₩93,005 | ₩93,253 | ₩88,513 | ₩89,116 | -4.18% | 25.3만 |
|---|
| 2025.12.24 | ₩91,878 | ₩93,139 | ₩90,202 | ₩92,562 | +0.74% | 9.2만 |
|---|
| 2025.12.23 | ₩92,468 | ₩93,919 | ₩87,326 | ₩92,613 | +0.16% | 32.2만 |
|---|
| 2025.12.22 | ₩97,845 | ₩99,339 | ₩94,399 | ₩95,915 | -1.97% | 13.8만 |
|---|
| 2025.12.19 | ₩91,811 | ₩96,842 | ₩89,867 | ₩94,600 | +3.04% | 23.6만 |
|---|
| 2025.12.18 | ₩95,137 | ₩98,932 | ₩88,111 | ₩88,406 | -7.08% | 38.9만 |
|---|
| 2025.12.17 | ₩94,312 | ₩99,897 | ₩86,074 | ₩86,394 | -8.40% | 36.2만 |
|---|
| 2025.12.16 | ₩87,755 | ₩93,796 | ₩86,729 | ₩91,825 | +4.64% | 23.5만 |
|---|
| 2025.12.15 | ₩93,702 | ₩94,024 | ₩83,971 | ₩85,898 | -8.33% | 24.9만 |
|---|
| 2025.12.12 | ₩101,774 | ₩101,959 | ₩89,944 | ₩92,522 | -9.09% | 29만 |
|---|
| 2025.12.11 | ₩113,038 | ₩113,038 | ₩97,296 | ₩98,891 | -12.51% | 57.9만 |
|---|
| 2025.12.10 | ₩119,930 | ₩123,551 | ₩116,829 | ₩120,788 | +0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩118,569 | ₩127,695 | ₩117,061 | ₩120,828 | +1.91% | 20.1만 |
|---|
| 2025.12.08 | ₩117,825 | ₩124,804 | ₩114,593 | ₩121,834 | +3.40% | 17.9만 |
|---|
| 2025.12.05 | ₩119,729 | ₩119,876 | ₩110,758 | ₩114,473 | -4.39% | 27.8만 |
|---|
| 2025.12.04 | ₩116,484 | ₩124,208 | ₩116,176 | ₩123,626 | +6.13% | 17.4만 |
|---|
| 2025.12.03 | ₩105,355 | ₩118,690 | ₩103,035 | ₩117,825 | +11.84% | 26.5만 |
|---|
| 2025.12.02 | ₩103,987 | ₩110,316 | ₩102,700 | ₩104,868 | +0.85% | 45.3만 |
|---|
| 2025.12.01 | ₩100,581 | ₩104,121 | ₩93,434 | ₩100,326 | -0.25% | 36.1만 |
|---|
| 2025.11.28 | ₩108,881 | ₩111,885 | ₩107,401 | ₩109,377 | +0.46% | 13.1만 |
|---|
| 2025.11.26 | ₩98,744 | ₩110,249 | ₩97,993 | ₩109,337 | +10.73% | 46.4만 |
|---|
| 2025.11.25 | ₩84,785 | ₩91,597 | ₩80,199 | ₩89,698 | +5.79% | 19.5만 |
|---|
| 2025.11.24 | ₩81,741 | ₩89,784 | ₩79,784 | ₩88,928 | +8.79% | 27.4만 |
|---|
| 2025.11.21 | ₩78,322 | ₩81,527 | ₩70,303 | ₩77,745 | -0.74% | 43만 |
|---|
| 2025.11.20 | ₩100,836 | ₩102,887 | ₩74,567 | ₩76,093 | -24.54% | 49.2만 |
|---|
| 2025.11.19 | ₩90,015 | ₩97,255 | ₩88,499 | ₩95,794 | +6.42% | 23만 |
|---|
| 2025.11.18 | ₩88,848 | ₩93,876 | ₩86,877 | ₩89,894 | +1.18% | 25.8만 |
|---|
| 2025.11.17 | ₩100,085 | ₩100,635 | ₩86,622 | ₩92,495 | -7.58% | 42.7만 |
|---|
| 2025.11.14 | ₩90,967 | ₩110,034 | ₩89,599 | ₩103,544 | +13.83% | 47.5만 |
|---|
| 2025.11.13 | ₩117,543 | ₩117,691 | ₩98,328 | ₩102,163 | -13.08% | 37만 |
|---|
| 2025.11.12 | ₩124,127 | ₩124,704 | ₩114,888 | ₩123,108 | -0.82% | 19.3만 |
|---|
| 2025.11.11 | ₩123,604 | ₩126,192 | ₩119,541 | ₩121,553 | -1.66% | 28.1만 |
|---|
| 2025.11.10 | ₩128,056 | ₩134,385 | ₩121,553 | ₩129,048 | +0.77% | 35.8만 |
|---|
| 2025.11.07 | ₩107,205 | ₩122,035 | ₩102,069 | ₩119,099 | +11.09% | 46.7만 |
|---|
| 2025.11.06 | ₩139,628 | ₩139,749 | ₩111,878 | ₩113,440 | -18.76% | 62.4만 |
|---|
| 2025.11.05 | ₩139,427 | ₩148,707 | ₩131,261 | ₩145,173 | +4.12% | 36.1만 |
|---|
| 2025.11.04 | ₩140,567 | ₩149,154 | ₩133,373 | ₩133,614 | -4.95% | 25.5만 |
|---|
| 2025.11.03 | ₩159,366 | ₩160,506 | ₩146,158 | ₩155,223 | -2.60% | 19.9만 |
|---|
| 2025.10.31 | ₩148,719 | ₩162,249 | ₩148,719 | ₩154,874 | +4.14% | 23.5만 |
|---|
| 2025.10.30 | ₩147,539 | ₩148,934 | ₩136,115 | ₩137,657 | -6.70% | 18만 |
|---|
| 2025.10.29 | ₩154,606 | ₩157,663 | ₩147,660 | ₩151,696 | -1.88% | 13.7만 |
|---|
| 2025.10.28 | ₩154,204 | ₩158,870 | ₩153,748 | ₩154,847 | +0.42% | 11.7만 |
|---|
| 2025.10.27 | ₩152,447 | ₩160,988 | ₩149,189 | ₩154,539 | +1.37% | 24.8만 |
|---|
| 2025.10.24 | ₩139,132 | ₩146,426 | ₩136,765 | ₩142,109 | +2.14% | 25.8만 |
|---|
| 2025.10.23 | ₩119,890 | ₩133,768 | ₩118,576 | ₩131,434 | +9.63% | 19.1만 |
|---|
| 2025.10.22 | ₩126,715 | ₩126,715 | ₩106,508 | ₩118,175 | -6.74% | 32.3만 |
|---|
| 2025.10.21 | ₩134,197 | ₩134,318 | ₩126,527 | ₩127,292 | -5.15% | 15만 |
|---|
| 2025.10.20 | ₩131,381 | ₩143,704 | ₩130,067 | ₩135,619 | +3.23% | 22.8만 |
|---|
| 2025.10.17 | ₩121,378 | ₩126,769 | ₩116,497 | ₩124,261 | +2.38% | 24.1만 |
|---|
| 2025.10.16 | ₩135,498 | ₩139,212 | ₩126,045 | ₩127,613 | -5.82% | 21.3만 |
|---|
| 2025.10.15 | ₩141,304 | ₩143,449 | ₩131,717 | ₩132,724 | -6.07% | 16.9만 |
|---|
| 2025.10.14 | ₩138,421 | ₩147,170 | ₩131,006 | ₩134,537 | -2.81% | 21.6만 |
|---|
| 2025.10.13 | ₩155,813 | ₩158,521 | ₩138,219 | ₩146,735 | -5.83% | 26.9만 |
|---|
| 2025.10.10 | ₩172,131 | ₩176,044 | ₩143,168 | ₩143,235 | -16.79% | 37.8만 |
|---|