시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long LULU Daily ETF 과거 주가
Leverage Shares 2X Long LULU Daily ETF · LULG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long LULU Daily ETF · LULG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,677 | ₩4,904 | ₩4,623 | ₩4,898 | +4.73% | 36.2만 |
| 2026.10.08 | ₩4,543 | ₩4,811 | ₩4,489 | ₩4,722 | +3.95% | 57만 |
| 2026.10.07 | ₩4,784 | ₩4,784 | ₩4,504 | ₩4,636 | -3.08% | 72만 |
| 2026.10.06 | ₩4,797 | ₩4,906 | ₩4,698 | ₩4,821 | +0.50% | 79.5만 |
| 2026.10.05 | ₩4,904 | ₩4,904 | ₩4,590 | ₩4,784 | -2.46% | 130.7만 |
| 2026.10.02 | ₩5,018 | ₩5,105 | ₩4,817 | ₩4,918 | -2.00% | 98.3만 |
| 2026.10.01 | ₩5,119 | ₩5,387 | ₩5,072 | ₩5,080 | -0.76% | 133.5만 |
| 2026.09.30 | ₩5,193 | ₩5,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,114 |
| -1.52% |
| 40.9만 |
| 2026.09.29 | ₩5,588 | ₩5,588 | ₩5,160 | ₩5,199 | -6.95% | 111.8만 |
|---|
| 2026.09.28 | ₩5,534 | ₩5,749 | ₩5,360 | ₩5,611 | +1.38% | 30.4만 |
|---|
| 2026.09.25 | ₩5,641 | ₩5,963 | ₩5,481 | ₩5,695 | +0.95% | 55.5만 |
|---|
| 2026.09.24 | ₩5,829 | ₩5,869 | ₩5,467 | ₩5,725 | -1.79% | 81.8만 |
|---|
| 2026.09.23 | ₩5,976 | ₩6,017 | ₩5,695 | ₩5,800 | -2.96% | 28.6만 |
|---|
| 2026.09.22 | ₩5,909 | ₩5,990 | ₩5,775 | ₩5,990 | +1.36% | 47.1만 |
|---|
| 2026.09.21 | ₩5,373 | ₩5,802 | ₩5,353 | ₩5,670 | +5.51% | 62.8만 |
|---|
| 2026.09.18 | ₩5,521 | ₩5,668 | ₩5,253 | ₩5,328 | -3.50% | 111.7만 |
|---|
| 2026.09.17 | ₩5,253 | ₩5,574 | ₩5,083 | ₩5,499 | +4.69% | 97.6만 |
|---|
| 2026.09.16 | ₩5,467 | ₩5,481 | ₩5,132 | ₩5,151 | -5.78% | 49만 |
|---|
| 2026.09.15 | ₩5,588 | ₩5,588 | ₩5,246 | ₩5,400 | -3.36% | 58.6만 |
|---|
| 2026.09.14 | ₩5,534 | ₩5,842 | ₩5,534 | ₩5,628 | +1.69% | 76.4만 |
|---|
| 2026.09.11 | ₩5,347 | ₩5,487 | ₩5,260 | ₩5,481 | +2.51% | 63.4만 |
|---|
| 2026.09.10 | ₩5,454 | ₩5,585 | ₩5,132 | ₩5,280 | -3.19% | 143.8만 |
|---|
| 2026.09.09 | ₩5,842 | ₩5,869 | ₩5,360 | ₩5,601 | -4.13% | 149.7만 |
|---|
| 2026.09.08 | ₩5,708 | ₩6,057 | ₩5,668 | ₩5,990 | +4.93% | 154.1만 |
|---|
| 2026.09.04 | ₩5,333 | ₩6,070 | ₩5,333 | ₩5,722 | +7.29% | 634.1만 |
|---|
| 2026.09.03 | ₩8,791 | ₩8,884 | ₩8,214 | ₩8,817 | +0.30% | 394.7만 |
|---|
| 2026.09.02 | ₩8,630 | ₩8,831 | ₩8,442 | ₩8,544 | -0.99% | 11.3만 |
|---|
| 2026.09.01 | ₩8,308 | ₩8,938 | ₩8,188 | ₩8,241 | -0.81% | 22만 |
|---|
| 2026.08.31 | ₩8,442 | ₩9,166 | ₩8,340 | ₩8,587 | +1.71% | 30.7만 |
|---|
| 2026.08.28 | ₩8,067 | ₩8,710 | ₩8,067 | ₩8,683 | +7.64% | 20.9만 |
|---|
| 2026.08.27 | ₩8,094 | ₩8,360 | ₩7,879 | ₩7,879 | -2.65% | 21.6만 |
|---|
| 2026.08.26 | ₩8,389 | ₩8,389 | ₩8,017 | ₩8,070 | -3.80% | 12.7만 |
|---|
| 2026.08.25 | ₩8,523 | ₩8,523 | ₩8,214 | ₩8,358 | -1.93% | 23.3만 |
|---|
| 2026.08.24 | ₩8,817 | ₩9,085 | ₩8,710 | ₩9,008 | +2.16% | 13.3만 |
|---|
| 2026.08.21 | ₩8,255 | ₩8,844 | ₩8,241 | ₩8,766 | +6.20% | 19.2만 |
|---|
| 2026.08.20 | ₩8,429 | ₩8,429 | ₩7,906 | ₩8,021 | -4.83% | 14.6만 |
|---|
| 2026.08.19 | ₩8,523 | ₩8,831 | ₩8,523 | ₩8,580 | +0.68% | 5.2만 |
|---|
| 2026.08.18 | ₩8,134 | ₩8,925 | ₩8,080 | ₩8,506 | +4.58% | 19.5만 |
|---|
| 2026.08.17 | ₩8,442 | ₩8,523 | ₩7,946 | ₩8,070 | -4.41% | 14.4만 |
|---|
| 2026.08.14 | ₩8,630 | ₩8,737 | ₩8,415 | ₩8,622 | -0.09% | 7.2만 |
|---|
| 2026.08.13 | ₩9,059 | ₩9,072 | ₩8,549 | ₩8,642 | -4.60% | 21만 |
|---|
| 2026.08.12 | ₩9,380 | ₩9,407 | ₩8,811 | ₩8,815 | -6.03% | 10.6만 |
|---|
| 2026.08.11 | ₩9,621 | ₩9,675 | ₩9,273 | ₩9,545 | -0.79% | 8만 |
|---|
| 2026.08.10 | ₩10,064 | ₩10,064 | ₩9,487 | ₩9,900 | -1.62% | 8.9만 |
|---|
| 2026.08.07 | ₩9,568 | ₩10,077 | ₩9,462 | ₩10,043 | +4.97% | 8.6만 |
|---|
| 2026.08.06 | ₩9,139 | ₩9,595 | ₩9,139 | ₩9,443 | +3.33% | 6.5만 |
|---|
| 2026.08.05 | ₩9,327 | ₩9,407 | ₩9,159 | ₩9,294 | -0.34% | 7.2만 |
|---|
| 2026.08.04 | ₩9,072 | ₩9,427 | ₩8,971 | ₩9,209 | +1.51% | 12.9만 |
|---|
| 2026.08.03 | ₩9,126 | ₩9,367 | ₩8,871 | ₩9,300 | +1.91% | 10.6만 |
|---|
| 2026.07.31 | ₩8,884 | ₩8,884 | ₩8,480 | ₩8,616 | -3.02% | 11.4만 |
|---|
| 2026.07.30 | ₩8,590 | ₩8,750 | ₩8,094 | ₩8,728 | +1.61% | 10.6만 |
|---|
| 2026.07.29 | ₩8,643 | ₩8,911 | ₩8,509 | ₩8,651 | +0.09% | 6.6만 |
|---|
| 2026.07.28 | ₩8,670 | ₩9,072 | ₩8,670 | ₩8,859 | +2.18% | 8.3만 |
|---|
| 2026.07.27 | ₩8,482 | ₩8,563 | ₩8,214 | ₩8,501 | +0.22% | 6.7만 |
|---|
| 2026.07.24 | ₩7,638 | ₩8,161 | ₩7,511 | ₩8,004 | +4.79% | 7.8만 |
|---|
| 2026.07.23 | ₩7,772 | ₩7,772 | ₩7,337 | ₩7,519 | -3.26% | 11.2만 |
|---|
| 2026.07.22 | ₩8,281 | ₩8,281 | ₩7,773 | ₩7,925 | -4.30% | 10.7만 |
|---|
| 2026.07.21 | ₩7,987 | ₩8,402 | ₩7,933 | ₩8,362 | +4.70% | 11.3만 |
|---|
| 2026.07.20 | ₩8,308 | ₩8,523 | ₩8,201 | ₩8,401 | +1.11% | 5.7만 |
|---|
| 2026.07.17 | ₩8,710 | ₩8,730 | ₩8,301 | ₩8,348 | -4.15% | 18.8만 |
|---|
| 2026.07.16 | ₩8,107 | ₩8,858 | ₩8,054 | ₩8,710 | +7.44% | 6.5만 |
|---|
| 2026.07.15 | ₩8,616 | ₩8,965 | ₩8,441 | ₩8,505 | -1.29% | 8만 |
|---|
| 2026.07.14 | ₩8,777 | ₩8,777 | ₩8,342 | ₩8,508 | -3.07% | 10만 |
|---|
| 2026.07.13 | ₩8,724 | ₩9,206 | ₩8,724 | ₩8,970 | +2.83% | 5.4만 |
|---|
| 2026.07.10 | ₩8,630 | ₩9,105 | ₩8,603 | ₩8,791 | +1.86% | 11.8만 |
|---|
| 2026.07.09 | ₩8,013 | ₩8,442 | ₩7,772 | ₩8,431 | +5.22% | 10.3만 |
|---|
| 2026.07.08 | ₩7,920 | ₩8,241 | ₩7,638 | ₩8,013 | +1.18% | 9.4만 |
|---|
| 2026.07.07 | ₩8,563 | ₩8,737 | ₩8,013 | ₩8,234 | -3.83% | 12.8만 |
|---|
| 2026.07.06 | ₩8,496 | ₩8,576 | ₩7,933 | ₩8,315 | -2.13% | 18만 |
|---|
| 2026.07.02 | ₩8,496 | ₩8,931 | ₩8,496 | ₩8,728 | +2.73% | 11.9만 |
|---|
| 2026.07.01 | ₩8,322 | ₩8,523 | ₩8,137 | ₩8,450 | +1.55% | 15.7만 |
|---|
| 2026.06.30 | ₩8,107 | ₩8,161 | ₩7,732 | ₩8,161 | +0.66% | 10.6만 |
|---|
| 2026.06.29 | ₩8,831 | ₩8,831 | ₩7,960 | ₩8,167 | -7.51% | 13.7만 |
|---|
| 2026.06.26 | ₩7,906 | ₩8,657 | ₩7,906 | ₩8,644 | +9.34% | 9만 |
|---|
| 2026.06.25 | ₩7,960 | ₩8,147 | ₩7,680 | ₩7,889 | -0.89% | 13.4만 |
|---|
| 2026.06.24 | ₩7,692 | ₩8,067 | ₩7,638 | ₩8,033 | +4.44% | 12.2만 |
|---|
| 2026.06.23 | ₩7,035 | ₩7,591 | ₩7,008 | ₩7,477 | +6.29% | 15.6만 |
|---|
| 2026.06.22 | ₩7,812 | ₩7,812 | ₩6,881 | ₩7,008 | -10.29% | 25.6만 |
|---|
| 2026.06.18 | ₩7,920 | ₩8,174 | ₩7,719 | ₩7,925 | +0.07% | 11.3만 |
|---|
| 2026.06.17 | ₩8,576 | ₩8,943 | ₩7,926 | ₩7,940 | -7.42% | 6만 |
|---|
| 2026.06.16 | ₩8,697 | ₩8,926 | ₩8,462 | ₩8,482 | -2.47% | 5.3만 |
|---|
| 2026.06.15 | ₩9,126 | ₩9,206 | ₩8,556 | ₩8,576 | -6.02% | 10.9만 |
|---|
| 2026.06.12 | ₩9,487 | ₩9,487 | ₩8,951 | ₩8,992 | -5.23% | 9만 |
|---|
| 2026.06.11 | ₩8,911 | ₩9,487 | ₩8,583 | ₩9,487 | +6.47% | 9.5만 |
|---|
| 2026.06.10 | ₩9,219 | ₩9,863 | ₩8,898 | ₩9,179 | -0.44% | 18.8만 |
|---|
| 2026.06.09 | ₩8,764 | ₩9,474 | ₩8,737 | ₩9,407 | +7.34% | 17.7만 |
|---|
| 2026.06.08 | ₩8,362 | ₩8,871 | ₩8,362 | ₩8,860 | +5.96% | 14.1만 |
|---|
| 2026.06.05 | ₩7,853 | ₩8,750 | ₩7,585 | ₩8,362 | +6.48% | 137.3만 |
|---|
| 2026.06.04 | ₩10,479 | ₩10,640 | ₩9,942 | ₩10,136 | -3.27% | 126만 |
|---|
| 2026.06.03 | ₩10,131 | ₩10,305 | ₩9,889 | ₩10,299 | +1.67% | 10.2만 |
|---|
| 2026.06.02 | ₩11,323 | ₩11,323 | ₩10,385 | ₩10,399 | -8.17% | 13.6만 |
|---|
| 2026.06.01 | ₩11,497 | ₩11,737 | ₩11,203 | ₩11,363 | -1.17% | 15만 |
|---|
| 2026.05.29 | ₩11,256 | ₩11,390 | ₩10,908 | ₩11,205 | -0.45% | 8.5만 |
|---|
| 2026.05.28 | ₩11,042 | ₩11,303 | ₩10,734 | ₩11,256 | +1.94% | 6.7만 |
|---|
| 2026.05.27 | ₩11,270 | ₩12,033 | ₩11,189 | ₩11,192 | -0.69% | 26.7만 |
|---|
| 2026.05.26 | ₩10,680 | ₩10,827 | ₩10,265 | ₩10,577 | -0.97% | 8.3만 |
|---|
| 2026.05.22 | ₩10,533 | ₩10,586 | ₩10,218 | ₩10,578 | +0.43% | 7.9만 |
|---|
| 2026.05.21 | ₩10,238 | ₩10,559 | ₩9,635 | ₩10,534 | +2.89% | 18만 |
|---|
| 2026.05.20 | ₩9,112 | ₩10,278 | ₩8,951 | ₩10,269 | +12.69% | 32.8만 |
|---|
| 2026.05.19 | ₩9,702 | ₩9,702 | ₩9,152 | ₩9,353 | -3.59% | 17만 |
|---|
| 2026.05.18 | ₩9,300 | ₩9,729 | ₩9,300 | ₩9,554 | +2.74% | 15.3만 |
|---|
| 2026.05.15 | ₩9,715 | ₩9,796 | ₩9,327 | ₩9,340 | -3.86% | 12.7만 |
|---|
| 2026.05.14 | ₩9,849 | ₩9,916 | ₩9,595 | ₩9,675 | -1.77% | 9.1만 |
|---|
| 2026.05.13 | ₩10,372 | ₩10,372 | ₩9,687 | ₩9,688 | -6.59% | 16.6만 |
|---|
| 2026.05.12 | ₩10,586 | ₩10,586 | ₩10,064 | ₩10,372 | -2.03% | 12.3만 |
|---|
| 2026.05.11 | ₩11,337 | ₩11,337 | ₩10,512 | ₩10,533 | -7.09% | 19.4만 |
|---|
| 2026.05.08 | ₩11,779 | ₩11,792 | ₩11,385 | ₩11,385 | -3.34% | 5.2만 |
|---|
| 2026.05.07 | ₩11,725 | ₩12,033 | ₩11,591 | ₩11,775 | +0.42% | 22.9만 |
|---|
| 2026.05.06 | ₩11,538 | ₩11,638 | ₩11,189 | ₩11,582 | +0.38% | 11.2만 |
|---|
| 2026.05.05 | ₩11,229 | ₩11,424 | ₩10,880 | ₩11,262 | +0.29% | 23.9만 |
|---|
| 2026.05.04 | ₩11,899 | ₩11,926 | ₩11,048 | ₩11,052 | -7.12% | 21.5만 |
|---|
| 2026.05.01 | ₩12,864 | ₩12,864 | ₩11,874 | ₩11,874 | -7.70% | 17.4만 |
|---|
| 2026.04.30 | ₩12,797 | ₩13,065 | ₩12,489 | ₩12,622 | -1.37% | 6.1만 |
|---|
| 2026.04.29 | ₩13,414 | ₩13,414 | ₩12,529 | ₩12,723 | -5.14% | 9.8만 |
|---|
| 2026.04.28 | ₩14,579 | ₩14,579 | ₩13,534 | ₩13,601 | -6.71% | 5만 |
|---|
| 2026.04.27 | ₩13,883 | ₩14,847 | ₩13,883 | ₩14,424 | +3.90% | 10.8만 |
|---|
| 2026.04.24 | ₩13,628 | ₩14,137 | ₩13,601 | ₩13,853 | +1.65% | 12.5만 |
|---|
| 2026.04.23 | ₩15,919 | ₩15,919 | ₩13,427 | ₩13,503 | -15.18% | 34만 |
|---|
| 2026.04.22 | ₩19,189 | ₩19,189 | ₩17,842 | ₩18,338 | -4.43% | 3.5만 |
|---|
| 2026.04.21 | ₩19,651 | ₩19,913 | ₩18,865 | ₩19,082 | -2.90% | 6.3천 |
|---|
| 2026.04.20 | ₩19,001 | ₩19,249 | ₩18,760 | ₩19,142 | +0.74% | 8천 |
|---|
| 2026.04.17 | ₩19,296 | ₩19,444 | ₩18,934 | ₩19,253 | -0.22% | 1.5만 |
|---|
| 2026.04.16 | ₩18,720 | ₩18,867 | ₩18,181 | ₩18,218 | -2.68% | 2.2만 |
|---|
| 2026.04.15 | ₩18,050 | ₩18,492 | ₩17,836 | ₩18,232 | +1.01% | 7.6천 |
|---|
| 2026.04.14 | ₩18,452 | ₩18,465 | ₩17,340 | ₩17,645 | -4.37% | 2.2만 |
|---|
| 2026.04.13 | ₩18,037 | ₩18,532 | ₩17,099 | ₩18,197 | +0.89% | 1.5만 |
|---|
| 2026.04.10 | ₩19,082 | ₩19,229 | ₩18,488 | ₩18,488 | -3.11% | 1.6만 |
|---|
| 2026.04.09 | ₩17,273 | ₩19,109 | ₩17,273 | ₩19,109 | +10.63% | 4.7만 |
|---|
| 2026.04.08 | ₩18,104 | ₩18,238 | ₩17,353 | ₩17,474 | -3.48% | 7.9천 |
|---|
| 2026.04.07 | ₩16,469 | ₩16,469 | ₩16,120 | ₩16,362 | -0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩16,710 | ₩16,908 | ₩16,415 | ₩16,908 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩16,710 | ₩17,447 | ₩16,496 | ₩16,852 | +0.85% | 4.3천 |
|---|
| 2026.04.01 | ₩15,692 | ₩17,849 | ₩15,692 | ₩17,545 | +11.81% | 2.5만 |
|---|
| 2026.03.31 | ₩15,477 | ₩16,348 | ₩15,464 | ₩16,275 | +5.15% | 7.9천 |
|---|
| 2026.03.30 | ₩15,008 | ₩15,370 | ₩14,831 | ₩14,866 | -0.95% | 4.3만 |
|---|
| 2026.03.27 | ₩15,879 | ₩15,879 | ₩14,472 | ₩14,881 | -6.29% | 2.9만 |
|---|
| 2026.03.26 | ₩17,273 | ₩17,715 | ₩16,027 | ₩16,088 | -6.86% | 4만 |
|---|
| 2026.03.25 | ₩18,439 | ₩18,439 | ₩17,348 | ₩17,723 | -3.88% | 2.8만 |
|---|
| 2026.03.24 | ₩19,015 | ₩19,436 | ₩18,069 | ₩18,199 | -4.29% | 2.2만 |
|---|
| 2026.03.23 | ₩19,323 | ₩19,591 | ₩18,626 | ₩18,981 | -1.77% | 4.3만 |
|---|
| 2026.03.20 | ₩19,189 | ₩19,464 | ₩18,398 | ₩18,586 | -3.14% | 1.9만 |
|---|
| 2026.03.19 | ₩18,586 | ₩19,444 | ₩18,291 | ₩19,165 | +3.11% | 7.5만 |
|---|
| 2026.03.18 | ₩17,273 | ₩20,100 | ₩17,273 | ₩19,239 | +11.38% | 25만 |
|---|
| 2026.03.17 | ₩18,385 | ₩18,934 | ₩17,862 | ₩17,903 | -2.62% | 25.6만 |
|---|
| 2026.03.16 | ₩17,568 | ₩18,425 | ₩17,568 | ₩18,084 | +2.94% | 6.2만 |
|---|
| 2026.03.13 | ₩17,688 | ₩17,889 | ₩17,226 | ₩17,624 | -0.36% | 2만 |
|---|
| 2026.03.12 | ₩18,774 | ₩18,774 | ₩17,514 | ₩17,640 | -6.04% | 4만 |
|---|
| 2026.03.11 | ₩19,819 | ₩19,819 | ₩18,774 | ₩18,823 | -5.02% | 4.1만 |
|---|
| 2026.03.10 | ₩20,355 | ₩20,583 | ₩19,651 | ₩19,651 | -3.46% | 2만 |
|---|
| 2026.03.09 | ₩19,068 | ₩20,422 | ₩19,028 | ₩20,395 | +6.96% | 3만 |
|---|
| 2026.03.06 | ₩20,167 | ₩20,797 | ₩19,705 | ₩20,522 | +1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,347 | ₩21,454 | ₩20,569 | ₩21,285 | -0.29% | 1.4만 |
|---|
| 2026.03.04 | ₩21,673 | ₩21,842 | ₩21,065 | ₩21,360 | -1.45% | 2.2만 |
|---|
| 2026.03.03 | ₩21,172 | ₩21,856 | ₩20,355 | ₩21,675 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩22,512 | ₩23,001 | ₩21,950 | ₩22,138 | -1.66% | 3.6만 |
|---|
| 2026.02.27 | ₩23,524 | ₩24,462 | ₩23,263 | ₩24,462 | +3.99% | 1.1만 |
|---|
| 2026.02.26 | ₩24,583 | ₩25,259 | ₩24,576 | ₩24,699 | +0.47% | 9.3천 |
|---|
| 2026.02.25 | ₩23,194 | ₩23,986 | ₩23,102 | ₩23,809 | +2.65% | 3.8천 |
|---|
| 2026.02.24 | ₩23,450 | ₩23,491 | ₩22,888 | ₩23,031 | -1.79% | 4.7천 |
|---|
| 2026.02.23 | ₩24,388 | ₩24,388 | ₩22,412 | ₩22,618 | -7.26% | 1.4만 |
|---|
| 2026.02.20 | ₩23,156 | ₩26,278 | ₩23,156 | ₩25,136 | +8.55% | 1.8만 |
|---|
| 2026.02.19 | ₩23,946 | ₩24,020 | ₩23,852 | ₩24,002 | +0.24% | 4천 |
|---|
| 2026.02.18 | ₩22,386 | ₩23,906 | ₩22,386 | ₩23,852 | +6.55% | 1.8만 |
|---|
| 2026.02.17 | ₩22,392 | ₩22,861 | ₩21,293 | ₩22,813 | +1.88% | 8.5만 |
|---|
| 2026.02.13 | ₩20,770 | ₩22,445 | ₩20,770 | ₩22,267 | +7.21% | 7.7천 |
|---|
| 2026.02.12 | ₩23,071 | ₩23,071 | ₩20,167 | ₩20,757 | -10.03% | 2.7만 |
|---|
| 2026.02.11 | ₩23,182 | ₩23,303 | ₩22,271 | ₩22,368 | -3.51% | 1.4만 |
|---|
| 2026.02.10 | ₩23,035 | ₩24,616 | ₩23,035 | ₩23,545 | +2.22% | 2.1만 |
|---|
| 2026.02.09 | ₩21,601 | ₩22,405 | ₩21,601 | ₩22,294 | +3.21% | 1.1만 |
|---|
| 2026.02.06 | ₩21,146 | ₩22,191 | ₩21,146 | ₩22,057 | +4.31% | 1.4만 |
|---|
| 2026.02.05 | ₩23,048 | ₩23,048 | ₩20,891 | ₩20,965 | -9.04% | 2.1만 |
|---|
| 2026.02.04 | ₩21,950 | ₩23,012 | ₩21,816 | ₩23,012 | +4.84% | 3.8만 |
|---|
| 2026.02.03 | ₩23,316 | ₩23,450 | ₩21,414 | ₩21,414 | -8.16% | 3.5만 |
|---|
| 2026.02.02 | ₩22,177 | ₩23,933 | ₩22,177 | ₩23,336 | +5.23% | 2.2만 |
|---|
| 2026.01.30 | ₩22,244 | ₩22,847 | ₩21,619 | ₩21,775 | -2.11% | 1.4만 |
|---|
| 2026.01.29 | ₩23,129 | ₩23,611 | ₩21,594 | ₩21,903 | -5.30% | 4.1만 |
|---|
| 2026.01.28 | ₩25,460 | ₩25,594 | ₩23,772 | ₩23,885 | -6.19% | 4.9만 |
|---|
| 2026.01.27 | ₩25,968 | ₩26,452 | ₩25,139 | ₩25,601 | -1.41% | 7.5만 |
|---|
| 2026.01.26 | ₩26,834 | ₩27,966 | ₩26,800 | ₩27,283 | +1.67% | 6.7천 |
|---|
| 2026.01.23 | ₩27,149 | ₩27,390 | ₩26,771 | ₩26,928 | -0.81% | 7.3천 |
|---|
| 2026.01.22 | ₩26,847 | ₩28,274 | ₩26,847 | ₩27,942 | +4.08% | 9.3천 |
|---|
| 2026.01.21 | ₩26,800 | ₩27,524 | ₩26,264 | ₩26,550 | -0.94% | 2.1만 |
|---|
| 2026.01.20 | ₩29,413 | ₩29,963 | ₩26,238 | ₩26,299 | -10.59% | 4.3만 |
|---|
| 2026.01.16 | ₩30,820 | ₩30,901 | ₩30,110 | ₩30,219 | -1.95% | 1.6만 |
|---|
| 2026.01.15 | ₩30,646 | ₩31,370 | ₩30,016 | ₩31,178 | +1.74% | 1.1만 |
|---|
| 2026.01.14 | ₩33,366 | ₩34,023 | ₩30,271 | ₩30,563 | -8.40% | 2.5만 |
|---|
| 2026.01.13 | ₩32,026 | ₩33,916 | ₩32,026 | ₩33,362 | +4.17% | 2.8만 |
|---|
| 2026.01.12 | ₩31,055 | ₩33,112 | ₩31,021 | ₩32,540 | +4.78% | 2.8만 |
|---|
| 2026.01.09 | ₩33,742 | ₩34,010 | ₩29,976 | ₩31,031 | -8.03% | 9.1만 |
|---|
| 2026.01.08 | ₩32,696 | ₩35,001 | ₩32,696 | ₩33,582 | +2.71% | 2.6만 |
|---|
| 2026.01.07 | ₩34,720 | ₩35,122 | ₩32,964 | ₩33,530 | -3.43% | 1.6만 |
|---|
| 2026.01.06 | ₩33,286 | ₩34,921 | ₩32,924 | ₩34,828 | +4.63% | 2.4만 |
|---|
| 2026.01.05 | ₩33,460 | ₩34,908 | ₩33,460 | ₩33,711 | +0.75% | 1.5만 |
|---|
| 2026.01.02 | ₩32,013 | ₩33,299 | ₩31,959 | ₩33,204 | +3.72% | 1.2만 |
|---|
| 2025.12.31 | ₩33,139 | ₩33,273 | ₩32,254 | ₩32,254 | -2.67% | 1.8만 |
|---|
| 2025.12.30 | ₩33,728 | ₩33,836 | ₩33,279 | ₩33,279 | -1.33% | 9.1천 |
|---|
| 2025.12.29 | ₩32,308 | ₩33,869 | ₩32,308 | ₩33,823 | +4.69% | 1.5만 |
|---|
| 2025.12.26 | ₩33,179 | ₩33,340 | ₩32,415 | ₩32,737 | -1.33% | 1만 |
|---|
| 2025.12.24 | ₩34,057 | ₩34,238 | ₩33,165 | ₩33,261 | -2.34% | 6.7천 |
|---|
| 2025.12.23 | ₩33,501 | ₩33,996 | ₩33,058 | ₩33,956 | +1.36% | 1.5만 |
|---|
| 2025.12.22 | ₩32,951 | ₩34,345 | ₩32,536 | ₩33,956 | +3.05% | 2.9만 |
|---|
| 2025.12.19 | ₩34,760 | ₩35,236 | ₩32,388 | ₩32,871 | -5.44% | 5.4만 |
|---|
| 2025.12.18 | ₩37,949 | ₩37,949 | ₩34,760 | ₩34,760 | -8.40% | 9.4만 |
|---|
| 2025.12.17 | ₩32,040 | ₩32,951 | ₩30,552 | ₩32,557 | +1.61% | 2.2만 |
|---|
| 2025.12.16 | ₩32,830 | ₩32,844 | ₩31,356 | ₩32,147 | -2.08% | 3.2만 |
|---|
| 2025.12.15 | ₩31,048 | ₩32,576 | ₩29,695 | ₩32,160 | +3.58% | 6.1만 |
|---|
| 2025.12.12 | ₩31,678 | ₩33,903 | ₩30,968 | ₩31,772 | +0.30% | 25만 |
|---|
| 2025.12.11 | ₩25,340 | ₩26,961 | ₩25,253 | ₩26,666 | +5.24% | 23.7만 |
|---|
| 2025.12.10 | ₩25,192 | ₩26,881 | ₩25,192 | ₩26,795 | +6.36% | 5.4만 |
|---|
| 2025.12.09 | ₩25,527 | ₩25,541 | ₩24,991 | ₩25,292 | -0.92% | 4.8만 |
|---|
| 2025.12.08 | ₩27,645 | ₩27,752 | ₩24,844 | ₩25,586 | -7.45% | 10.4만 |
|---|
| 2025.12.05 | ₩26,117 | ₩28,073 | ₩26,117 | ₩27,671 | +5.95% | 5.4만 |
|---|
| 2025.12.04 | ₩25,568 | ₩26,130 | ₩24,711 | ₩25,781 | +0.83% | 1.7만 |
|---|
| 2025.12.03 | ₩25,501 | ₩26,130 | ₩24,790 | ₩25,424 | -0.30% | 2만 |
|---|
| 2025.12.02 | ₩25,889 | ₩25,903 | ₩25,125 | ₩25,452 | -1.69% | 2.5만 |
|---|
| 2025.12.01 | ₩25,045 | ₩26,184 | ₩24,871 | ₩25,468 | +1.69% | 2.1만 |
|---|
| 2025.11.28 | ₩26,599 | ₩26,621 | ₩26,026 | ₩26,148 | -1.70% | 2.9만 |
|---|
| 2025.11.26 | ₩24,563 | ₩25,876 | ₩24,295 | ₩25,372 | +3.30% | 6.1만 |
|---|
| 2025.11.25 | ₩22,646 | ₩24,589 | ₩22,646 | ₩24,163 | +6.70% | 2.7만 |
|---|
| 2025.11.24 | ₩21,655 | ₩22,754 | ₩21,454 | ₩22,142 | +2.25% | 1만 |
|---|
| 2025.11.21 | ₩20,904 | ₩22,199 | ₩20,904 | ₩21,736 | +3.98% | 1.4만 |
|---|
| 2025.11.20 | ₩21,521 | ₩22,325 | ₩20,890 | ₩20,890 | -2.93% | 6.1천 |
|---|
| 2025.11.19 | ₩20,718 | ₩21,976 | ₩20,718 | ₩21,239 | +2.52% | 9.2천 |
|---|
| 2025.11.18 | ₩20,167 | ₩20,945 | ₩20,127 | ₩20,753 | +2.90% | 1만 |
|---|
| 2025.11.17 | ₩21,936 | ₩21,936 | ₩20,543 | ₩20,757 | -5.38% | 1.4만 |
|---|
| 2025.11.14 | ₩21,293 | ₩22,687 | ₩21,219 | ₩22,528 | +5.80% | 1.1만 |
|---|
| 2025.11.13 | ₩22,539 | ₩23,102 | ₩22,177 | ₩22,263 | -1.22% | 2.2만 |
|---|
| 2025.11.12 | ₩22,656 | ₩23,034 | ₩22,465 | ₩22,606 | -0.22% | 1.1만 |
|---|
| 2025.11.11 | ₩22,618 | ₩22,941 | ₩22,191 | ₩22,297 | -1.42% | 2.2만 |
|---|
| 2025.11.10 | ₩21,829 | ₩22,633 | ₩21,226 | ₩22,510 | +3.12% | 3.4만 |
|---|
| 2025.11.07 | ₩20,623 | ₩21,452 | ₩20,462 | ₩21,442 | +3.97% | 5만 |
|---|
| 2025.11.06 | ₩21,762 | ₩21,869 | ₩20,368 | ₩20,836 | -4.25% | 4.3만 |
|---|
| 2025.11.05 | ₩20,730 | ₩22,352 | ₩20,514 | ₩21,896 | +5.62% | 1.9만 |
|---|