시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NVDA Daily ETF 과거 주가
Leverage Shares 2X Long NVDA Daily ETF · NVDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NVDA Daily ETF · NVDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,607 | ₩28,607 | ₩27,512 | ₩27,618 | -3.45% | 7.7만 |
| 2026.10.08 | ₩29,101 | ₩29,591 | ₩27,745 | ₩27,912 | -4.08% | 20.2만 |
| 2026.10.07 | ₩30,049 | ₩30,463 | ₩29,815 | ₩30,062 | +0.04% | 198.3만 |
| 2026.10.06 | ₩31,331 | ₩31,565 | ₩30,503 | ₩30,556 | -2.47% | 11.1만 |
| 2026.10.05 | ₩29,882 | ₩30,770 | ₩29,575 | ₩30,556 | +2.26% | 18.5만 |
| 2026.10.02 | ₩29,675 | ₩30,183 | ₩29,168 | ₩29,281 | -1.33% | 23.1만 |
| 2026.10.01 | ₩28,405 | ₩28,847 | ₩27,912 | ₩28,500 | +0.33% | 11.4만 |
| 2026.09.30 | ₩28,166 | ₩28,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,979 |
| -0.66% |
| 11만 |
| 2026.09.29 | ₩28,587 | ₩29,009 | ₩27,612 | ₩27,685 | -3.15% | 18.8만 |
|---|
| 2026.09.28 | ₩28,273 | ₩29,074 | ₩27,885 | ₩28,099 | -0.61% | 25.8만 |
|---|
| 2026.09.25 | ₩27,204 | ₩27,512 | ₩26,710 | ₩27,191 | -0.05% | 10.5만 |
|---|
| 2026.09.24 | ₩26,443 | ₩27,097 | ₩26,283 | ₩27,051 | +2.30% | 12.7만 |
|---|
| 2026.09.23 | ₩27,872 | ₩28,091 | ₩26,937 | ₩27,242 | -2.26% | 14.7만 |
|---|
| 2026.09.22 | ₩27,672 | ₩28,380 | ₩27,605 | ₩28,072 | +1.45% | 11만 |
|---|
| 2026.09.21 | ₩26,750 | ₩27,924 | ₩26,428 | ₩27,765 | +3.79% | 13.9만 |
|---|
| 2026.09.18 | ₩25,869 | ₩26,643 | ₩25,622 | ₩26,470 | +2.32% | 20.4만 |
|---|
| 2026.09.17 | ₩25,602 | ₩26,016 | ₩25,508 | ₩25,897 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,667 | ₩25,214 | ₩24,320 | ₩24,617 | -0.20% | 9.2만 |
|---|
| 2026.09.15 | ₩24,467 | ₩24,654 | ₩24,106 | ₩24,248 | -0.90% | 7.6만 |
|---|
| 2026.09.14 | ₩24,039 | ₩24,386 | ₩23,565 | ₩23,999 | -0.17% | 37만 |
|---|
| 2026.09.11 | ₩26,323 | ₩26,557 | ₩25,709 | ₩25,759 | -2.14% | 20.6만 |
|---|
| 2026.09.10 | ₩26,363 | ₩26,363 | ₩25,522 | ₩25,809 | -2.10% | 16.9만 |
|---|
| 2026.09.09 | ₩27,462 | ₩27,552 | ₩26,937 | ₩26,984 | -1.74% | 14.3만 |
|---|
| 2026.09.08 | ₩29,381 | ₩29,475 | ₩27,291 | ₩27,419 | -6.68% | 16.2만 |
|---|
| 2026.09.04 | ₩28,794 | ₩29,742 | ₩28,526 | ₩28,652 | -0.49% | 23.4만 |
|---|
| 2026.09.03 | ₩27,645 | ₩28,687 | ₩27,378 | ₩28,313 | +2.42% | 31.2만 |
|---|
| 2026.09.02 | ₩26,042 | ₩28,059 | ₩26,016 | ₩27,218 | +4.51% | 41만 |
|---|
| 2026.09.01 | ₩25,482 | ₩26,296 | ₩25,174 | ₩25,599 | +0.46% | 15.1만 |
|---|
| 2026.08.31 | ₩25,962 | ₩26,550 | ₩25,254 | ₩26,450 | +1.88% | 11.8만 |
|---|
| 2026.08.28 | ₩28,206 | ₩28,575 | ₩25,508 | ₩25,642 | -9.09% | 41.4만 |
|---|
| 2026.08.27 | ₩27,031 | ₩28,840 | ₩26,710 | ₩28,046 | +3.75% | 129.5만 |
|---|
| 2026.08.26 | ₩24,760 | ₩24,974 | ₩24,026 | ₩24,059 | -2.83% | 58.1만 |
|---|
| 2026.08.25 | ₩24,400 | ₩25,241 | ₩24,253 | ₩24,865 | +1.90% | 22.2만 |
|---|
| 2026.08.24 | ₩25,455 | ₩25,455 | ₩23,625 | ₩23,852 | -6.30% | 14.7만 |
|---|
| 2026.08.21 | ₩26,056 | ₩26,283 | ₩25,268 | ₩25,268 | -3.02% | 9.3만 |
|---|
| 2026.08.20 | ₩26,189 | ₩26,537 | ₩25,622 | ₩25,949 | -0.92% | 7만 |
|---|
| 2026.08.19 | ₩27,004 | ₩27,151 | ₩25,815 | ₩26,038 | -3.58% | 9.5만 |
|---|
| 2026.08.18 | ₩26,717 | ₩26,971 | ₩26,323 | ₩26,487 | -0.86% | 13.4만 |
|---|
| 2026.08.17 | ₩28,086 | ₩28,580 | ₩27,832 | ₩27,911 | -0.62% | 10.5만 |
|---|
| 2026.08.14 | ₩28,286 | ₩28,473 | ₩27,795 | ₩27,864 | -1.49% | 8.6만 |
|---|
| 2026.08.13 | ₩27,939 | ₩28,446 | ₩27,512 | ₩27,912 | -0.10% | 20만 |
|---|
| 2026.08.12 | ₩26,837 | ₩27,926 | ₩26,750 | ₩27,638 | +2.99% | 15.9만 |
|---|
| 2026.08.11 | ₩27,191 | ₩27,191 | ₩25,882 | ₩26,216 | -3.59% | 15.3만 |
|---|
| 2026.08.10 | ₩27,752 | ₩27,752 | ₩25,976 | ₩26,127 | -5.86% | 18.1만 |
|---|
| 2026.08.07 | ₩27,124 | ₩27,912 | ₩26,991 | ₩27,736 | +2.26% | 16.6만 |
|---|
| 2026.08.06 | ₩27,057 | ₩27,658 | ₩26,163 | ₩26,497 | -2.07% | 19.9만 |
|---|
| 2026.08.05 | ₩25,842 | ₩27,311 | ₩25,842 | ₩26,768 | +3.58% | 40만 |
|---|
| 2026.08.04 | ₩24,934 | ₩25,169 | ₩24,293 | ₩24,953 | +0.07% | 21.4만 |
|---|
| 2026.08.03 | ₩21,649 | ₩24,173 | ₩21,548 | ₩23,700 | +9.48% | 17.4만 |
|---|
| 2026.07.31 | ₩21,729 | ₩22,637 | ₩21,168 | ₩22,423 | +3.20% | 16.7만 |
|---|
| 2026.07.30 | ₩20,847 | ₩21,649 | ₩20,435 | ₩21,172 | +1.56% | 21.3만 |
|---|
| 2026.07.29 | ₩21,435 | ₩21,622 | ₩20,146 | ₩20,149 | -6.00% | 20.7만 |
|---|
| 2026.07.28 | ₩21,195 | ₩22,023 | ₩20,894 | ₩21,689 | +2.33% | 19.2만 |
|---|
| 2026.07.27 | ₩24,213 | ₩24,326 | ₩21,328 | ₩21,535 | -11.06% | 18.6만 |
|---|
| 2026.07.24 | ₩24,093 | ₩25,114 | ₩23,558 | ₩23,972 | -0.50% | 12.4만 |
|---|
| 2026.07.23 | ₩24,587 | ₩24,867 | ₩23,836 | ₩24,293 | -1.19% | 12.3만 |
|---|
| 2026.07.22 | ₩23,839 | ₩25,762 | ₩23,839 | ₩25,284 | +6.06% | 22.2만 |
|---|
| 2026.07.21 | ₩24,253 | ₩24,440 | ₩23,445 | ₩24,203 | -0.20% | 16.9만 |
|---|
| 2026.07.20 | ₩23,759 | ₩24,213 | ₩23,011 | ₩23,231 | -2.22% | 16.1만 |
|---|
| 2026.07.17 | ₩23,091 | ₩24,011 | ₩22,063 | ₩23,064 | -0.12% | 37.6만 |
|---|
| 2026.07.16 | ₩24,961 | ₩25,081 | ₩23,852 | ₩24,159 | -3.21% | 14.6만 |
|---|
| 2026.07.15 | ₩25,375 | ₩25,749 | ₩23,972 | ₩25,361 | -0.05% | 23.2만 |
|---|
| 2026.07.14 | ₩24,406 | ₩25,441 | ₩23,505 | ₩25,293 | +3.63% | 26.6만 |
|---|
| 2026.07.13 | ₩24,654 | ₩25,054 | ₩23,345 | ₩23,345 | -5.31% | 13.6만 |
|---|
| 2026.07.10 | ₩23,198 | ₩25,174 | ₩23,158 | ₩25,161 | +8.46% | 32.4만 |
|---|
| 2026.07.09 | ₩23,719 | ₩23,719 | ₩22,450 | ₩23,331 | -1.63% | 39.5만 |
|---|
| 2026.07.08 | ₩21,742 | ₩23,839 | ₩21,735 | ₩23,683 | +8.93% | 47.6만 |
|---|
| 2026.07.07 | ₩21,021 | ₩22,330 | ₩20,761 | ₩22,004 | +4.68% | 34.6만 |
|---|
| 2026.07.06 | ₩21,515 | ₩22,169 | ₩21,462 | ₩21,742 | +1.06% | 18.6만 |
|---|
| 2026.07.02 | ₩22,036 | ₩22,730 | ₩21,048 | ₩21,448 | -2.67% | 14.3만 |
|---|
| 2026.07.01 | ₩21,836 | ₩22,744 | ₩21,315 | ₩22,196 | +1.65% | 17.8만 |
|---|
| 2026.06.30 | ₩22,156 | ₩22,851 | ₩21,735 | ₩22,757 | +2.71% | 22.4만 |
|---|
| 2026.06.29 | ₩21,422 | ₩21,849 | ₩20,594 | ₩21,689 | +1.25% | 15.5만 |
|---|
| 2026.06.26 | ₩21,275 | ₩21,753 | ₩20,968 | ₩21,008 | -1.26% | 17.5만 |
|---|
| 2026.06.25 | ₩22,891 | ₩22,971 | ₩21,088 | ₩21,849 | -4.55% | 18.6만 |
|---|
| 2026.06.24 | ₩22,864 | ₩23,238 | ₩22,096 | ₩22,507 | -1.56% | 22.9만 |
|---|
| 2026.06.23 | ₩23,358 | ₩23,705 | ₩22,877 | ₩22,877 | -2.06% | 18.9만 |
|---|
| 2026.06.22 | ₩25,562 | ₩26,243 | ₩24,707 | ₩24,947 | -2.40% | 17.3만 |
|---|
| 2026.06.18 | ₩24,573 | ₩25,602 | ₩24,493 | ₩25,321 | +3.04% | 19만 |
|---|
| 2026.06.17 | ₩24,894 | ₩25,148 | ₩23,812 | ₩24,053 | -3.38% | 16만 |
|---|
| 2026.06.16 | ₩25,588 | ₩25,588 | ₩24,707 | ₩24,707 | -3.44% | 17.3만 |
|---|
| 2026.06.15 | ₩25,094 | ₩26,016 | ₩25,034 | ₩25,910 | +3.25% | 20.7만 |
|---|
| 2026.06.12 | ₩24,226 | ₩24,707 | ₩23,866 | ₩24,186 | -0.17% | 15.9만 |
|---|
| 2026.06.11 | ₩23,331 | ₩24,366 | ₩23,024 | ₩24,133 | +3.43% | 26.7만 |
|---|
| 2026.06.10 | ₩24,173 | ₩24,827 | ₩23,091 | ₩23,323 | -3.51% | 23만 |
|---|
| 2026.06.09 | ₩25,642 | ₩25,815 | ₩22,985 | ₩25,027 | -2.40% | 35.9만 |
|---|
| 2026.06.08 | ₩25,441 | ₩25,508 | ₩24,600 | ₩25,148 | -1.15% | 26.8만 |
|---|
| 2026.06.05 | ₩26,777 | ₩26,830 | ₩24,253 | ₩24,440 | -8.73% | 59.9만 |
|---|
| 2026.06.04 | ₩26,710 | ₩28,540 | ₩25,949 | ₩27,872 | +4.35% | 38.9만 |
|---|
| 2026.06.03 | ₩28,754 | ₩28,847 | ₩26,756 | ₩26,764 | -6.92% | 47.2만 |
|---|
| 2026.06.02 | ₩30,102 | ₩31,384 | ₩28,500 | ₩28,887 | -4.04% | 58.3만 |
|---|
| 2026.06.01 | ₩27,218 | ₩29,415 | ₩27,151 | ₩29,288 | +7.61% | 79.4만 |
|---|
| 2026.05.29 | ₩26,911 | ₩27,739 | ₩26,056 | ₩26,056 | -3.18% | 51.9만 |
|---|
| 2026.05.28 | ₩26,203 | ₩27,164 | ₩26,203 | ₩26,830 | +2.40% | 24.4만 |
|---|
| 2026.05.27 | ₩26,911 | ₩26,911 | ₩25,516 | ₩26,443 | -1.74% | 46.5만 |
|---|
| 2026.05.26 | ₩27,451 | ₩27,872 | ₩26,359 | ₩27,004 | -1.63% | 43.1만 |
|---|
| 2026.05.22 | ₩28,660 | ₩28,660 | ₩27,057 | ₩27,138 | -5.31% | 51만 |
|---|
| 2026.05.21 | ₩28,794 | ₩30,328 | ₩27,885 | ₩28,259 | -1.86% | 71.3만 |
|---|
| 2026.05.20 | ₩29,248 | ₩29,929 | ₩28,620 | ₩29,395 | +0.50% | 60.8만 |
|---|
| 2026.05.19 | ₩28,326 | ₩29,595 | ₩27,939 | ₩28,607 | +0.99% | 30.6만 |
|---|
| 2026.05.18 | ₩30,890 | ₩31,084 | ₩28,012 | ₩29,007 | -6.10% | 27.4만 |
|---|
| 2026.05.15 | ₩31,037 | ₩31,566 | ₩29,647 | ₩29,782 | -4.04% | 40.4만 |
|---|
| 2026.05.14 | ₩31,284 | ₩32,999 | ₩31,117 | ₩32,773 | +4.76% | 82.7만 |
|---|
| 2026.05.13 | ₩29,942 | ₩30,677 | ₩29,087 | ₩30,102 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩28,206 | ₩29,575 | ₩27,351 | ₩28,828 | +2.21% | 46.6만 |
|---|
| 2026.05.11 | ₩27,111 | ₩29,194 | ₩27,084 | ₩28,433 | +4.88% | 43.2만 |
|---|
| 2026.05.08 | ₩26,951 | ₩28,072 | ₩26,897 | ₩27,405 | +1.68% | 51.2만 |
|---|
| 2026.05.07 | ₩25,789 | ₩27,178 | ₩25,335 | ₩26,523 | +2.85% | 77만 |
|---|
| 2026.05.06 | ₩23,759 | ₩25,735 | ₩23,558 | ₩25,655 | +7.98% | 75.3만 |
|---|
| 2026.05.05 | ₩23,692 | ₩23,839 | ₩22,904 | ₩22,944 | -3.16% | 16.8만 |
|---|
| 2026.05.04 | ₩23,639 | ₩24,226 | ₩22,617 | ₩23,462 | -0.75% | 24.2만 |
|---|
| 2026.05.01 | ₩24,146 | ₩24,547 | ₩23,238 | ₩23,438 | -2.93% | 34만 |
|---|
| 2026.04.30 | ₩26,363 | ₩26,390 | ₩23,558 | ₩23,825 | -9.63% | 107.8만 |
|---|
| 2026.04.29 | ₩27,011 | ₩27,011 | ₩25,769 | ₩26,189 | -3.04% | 38만 |
|---|
| 2026.04.28 | ₩26,296 | ₩27,592 | ₩25,962 | ₩27,218 | +3.50% | 59.1만 |
|---|
| 2026.04.27 | ₩26,403 | ₩28,139 | ₩25,829 | ₩28,139 | +6.58% | 70.9만 |
|---|
| 2026.04.24 | ₩24,133 | ₩26,643 | ₩24,026 | ₩25,962 | +7.58% | 53.6만 |
|---|
| 2026.04.23 | ₩24,627 | ₩25,001 | ₩23,425 | ₩23,972 | -2.66% | 41.1만 |
|---|
| 2026.04.22 | ₩24,346 | ₩24,680 | ₩23,959 | ₩24,651 | +1.25% | 18.9만 |
|---|
| 2026.04.21 | ₩24,680 | ₩24,707 | ₩23,886 | ₩24,039 | -2.60% | 14.3만 |
|---|
| 2026.04.20 | ₩24,186 | ₩24,627 | ₩23,625 | ₩24,587 | +1.66% | 18.6만 |
|---|
| 2026.04.17 | ₩24,079 | ₩24,513 | ₩23,986 | ₩24,480 | +1.66% | 45.9만 |
|---|
| 2026.04.16 | ₩23,578 | ₩24,053 | ₩23,158 | ₩23,692 | +0.48% | 30.4만 |
|---|
| 2026.04.15 | ₩23,371 | ₩24,226 | ₩23,184 | ₩23,852 | +2.06% | 41.9만 |
|---|
| 2026.04.14 | ₩22,076 | ₩23,318 | ₩22,023 | ₩23,291 | +5.51% | 34만 |
|---|
| 2026.04.13 | ₩20,901 | ₩21,755 | ₩20,874 | ₩21,675 | +3.71% | 51.4만 |
|---|
| 2026.04.10 | ₩20,634 | ₩21,829 | ₩20,634 | ₩21,515 | +4.27% | 32.7만 |
|---|
| 2026.04.09 | ₩20,046 | ₩20,513 | ₩19,812 | ₩20,460 | +2.07% | 19만 |
|---|
| 2026.04.08 | ₩20,594 | ₩20,707 | ₩19,732 | ₩20,086 | -2.46% | 32.7만 |
|---|
| 2026.04.07 | ₩18,817 | ₩19,258 | ₩18,337 | ₩19,218 | +2.13% | 28.9만 |
|---|
| 2026.04.06 | ₩19,111 | ₩19,165 | ₩18,791 | ₩19,129 | +0.09% | 17.3만 |
|---|
| 2026.04.02 | ₩17,989 | ₩19,111 | ₩17,842 | ₩19,080 | +6.07% | 22.7만 |
|---|
| 2026.04.01 | ₩18,791 | ₩19,098 | ₩18,590 | ₩18,769 | -0.11% | 29.9만 |
|---|
| 2026.03.31 | ₩17,068 | ₩18,537 | ₩17,041 | ₩18,481 | +8.28% | 28.5만 |
|---|
| 2026.03.30 | ₩17,362 | ₩17,495 | ₩16,480 | ₩16,646 | -4.12% | 25.1만 |
|---|
| 2026.03.27 | ₩17,629 | ₩17,846 | ₩17,028 | ₩17,135 | -2.80% | 42.1만 |
|---|
| 2026.03.26 | ₩19,084 | ₩19,084 | ₩17,923 | ₩17,940 | -6.00% | 25.7만 |
|---|
| 2026.03.25 | ₩19,245 | ₩20,073 | ₩19,191 | ₩19,556 | +1.62% | 15.4만 |
|---|
| 2026.03.24 | ₩18,764 | ₩19,024 | ₩18,590 | ₩18,785 | +0.11% | 13.1만 |
|---|
| 2026.03.23 | ₩19,205 | ₩19,500 | ₩18,737 | ₩18,897 | -1.60% | 29.4만 |
|---|
| 2026.03.20 | ₩19,498 | ₩19,498 | ₩18,170 | ₩18,334 | -5.97% | 32.4만 |
|---|
| 2026.03.19 | ₩19,525 | ₩19,872 | ₩19,042 | ₩19,641 | +0.60% | 24.3만 |
|---|
| 2026.03.18 | ₩20,540 | ₩20,660 | ₩20,033 | ₩20,038 | -2.44% | 16.4만 |
|---|
| 2026.03.17 | ₩21,034 | ₩21,061 | ₩20,340 | ₩20,352 | -3.24% | 27만 |
|---|
| 2026.03.16 | ₩20,687 | ₩21,876 | ₩20,353 | ₩20,687 | 0.00% | 45.8만 |
|---|
| 2026.03.13 | ₩21,101 | ₩21,315 | ₩19,959 | ₩19,998 | -5.23% | 18.9만 |
|---|
| 2026.03.12 | ₩20,847 | ₩21,048 | ₩20,393 | ₩20,680 | -0.80% | 19.2만 |
|---|
| 2026.03.11 | ₩21,315 | ₩21,729 | ₩21,034 | ₩21,331 | +0.08% | 13.8만 |
|---|
| 2026.03.10 | ₩20,574 | ₩21,435 | ₩20,473 | ₩21,034 | +2.24% | 34.5만 |
|---|
| 2026.03.09 | ₩19,298 | ₩20,627 | ₩19,071 | ₩20,620 | +6.85% | 25.2만 |
|---|
| 2026.03.06 | ₩20,033 | ₩20,647 | ₩19,365 | ₩19,525 | -2.53% | 22.8만 |
|---|
| 2026.03.05 | ₩20,367 | ₩20,968 | ₩19,632 | ₩20,767 | +1.97% | 31.6만 |
|---|
| 2026.03.04 | ₩20,206 | ₩21,101 | ₩20,113 | ₩20,765 | +2.76% | 28.8만 |
|---|
| 2026.03.03 | ₩19,792 | ₩20,260 | ₩19,432 | ₩20,094 | +1.52% | 21.7만 |
|---|
| 2026.03.02 | ₩18,938 | ₩20,861 | ₩18,938 | ₩20,607 | +8.82% | 48.3만 |
|---|
| 2026.02.27 | ₩20,407 | ₩20,718 | ₩19,338 | ₩19,525 | -4.32% | 66.8만 |
|---|
| 2026.02.26 | ₩23,585 | ₩23,585 | ₩21,168 | ₩21,355 | -9.46% | 102.5만 |
|---|
| 2026.02.25 | ₩23,639 | ₩24,380 | ₩23,492 | ₩23,919 | +1.19% | 92.5만 |
|---|
| 2026.02.24 | ₩22,877 | ₩23,452 | ₩21,982 | ₩23,283 | +1.77% | 30.1만 |
|---|
| 2026.02.23 | ₩22,917 | ₩23,505 | ₩22,503 | ₩22,957 | +0.17% | 33만 |
|---|
| 2026.02.20 | ₩21,769 | ₩22,640 | ₩21,769 | ₩22,517 | +3.44% | 15.3만 |
|---|
| 2026.02.19 | ₩22,023 | ₩22,230 | ₩21,622 | ₩22,080 | +0.26% | 15.8만 |
|---|
| 2026.02.18 | ₩22,330 | ₩22,678 | ₩21,876 | ₩22,129 | -0.90% | 28.3만 |
|---|
| 2026.02.17 | ₩20,647 | ₩21,922 | ₩20,153 | ₩21,515 | +4.20% | 17.8만 |
|---|
| 2026.02.13 | ₩21,942 | ₩21,942 | ₩20,694 | ₩20,927 | -4.63% | 20.2만 |
|---|
| 2026.02.12 | ₩23,438 | ₩23,532 | ₩21,902 | ₩22,008 | -6.10% | 23.4만 |
|---|
| 2026.02.11 | ₩23,305 | ₩23,425 | ₩22,410 | ₩22,677 | -2.69% | 28.8만 |
|---|
| 2026.02.10 | ₩23,158 | ₩23,271 | ₩22,303 | ₩22,503 | -2.83% | 25.4만 |
|---|
| 2026.02.09 | ₩21,408 | ₩23,532 | ₩21,408 | ₩22,650 | +5.80% | 37.3만 |
|---|
| 2026.02.06 | ₩19,685 | ₩21,969 | ₩19,338 | ₩21,635 | +9.91% | 60.1만 |
|---|
| 2026.02.05 | ₩19,392 | ₩19,792 | ₩18,564 | ₩19,071 | -1.65% | 74.8만 |
|---|
| 2026.02.04 | ₩20,473 | ₩20,473 | ₩18,737 | ₩19,294 | -5.76% | 28.5만 |
|---|
| 2026.02.03 | ₩21,976 | ₩22,036 | ₩19,699 | ₩20,650 | -6.03% | 41.2만 |
|---|
| 2026.02.02 | ₩22,330 | ₩22,983 | ₩21,742 | ₩21,905 | -1.90% | 26.7만 |
|---|
| 2026.01.30 | ₩23,411 | ₩24,066 | ₩22,904 | ₩23,265 | -0.63% | 25.7만 |
|---|
| 2026.01.29 | ₩23,385 | ₩23,812 | ₩22,049 | ₩23,598 | +0.91% | 44.6만 |
|---|
| 2026.01.28 | ₩23,291 | ₩23,552 | ₩22,971 | ₩23,345 | +0.23% | 37만 |
|---|
| 2026.01.27 | ₩22,343 | ₩23,004 | ₩21,997 | ₩22,650 | +1.37% | 21만 |
|---|
| 2026.01.26 | ₩22,356 | ₩22,797 | ₩22,063 | ₩22,165 | -0.85% | 40.8만 |
|---|
| 2026.01.23 | ₩22,437 | ₩22,879 | ₩22,290 | ₩22,477 | +0.18% | 38.5만 |
|---|
| 2026.01.22 | ₩21,836 | ₩22,115 | ₩21,609 | ₩21,836 | 0.00% | 28.9만 |
|---|
| 2026.01.21 | ₩20,367 | ₩21,929 | ₩20,353 | ₩21,462 | +5.38% | 55.1만 |
|---|
| 2026.01.20 | ₩21,161 | ₩21,288 | ₩20,193 | ₩20,300 | -4.07% | 43.8만 |
|---|
| 2026.01.16 | ₩22,917 | ₩23,225 | ₩22,210 | ₩22,223 | -3.03% | 26.3만 |
|---|
| 2026.01.15 | ₩22,356 | ₩23,078 | ₩22,296 | ₩22,450 | +0.42% | 74.9만 |
|---|
| 2026.01.14 | ₩21,862 | ₩21,862 | ₩21,008 | ₩21,568 | -1.34% | 40.8만 |
|---|
| 2026.01.13 | ₩21,956 | ₩22,730 | ₩21,635 | ₩22,196 | +1.09% | 55.2만 |
|---|
| 2026.01.12 | ₩21,609 | ₩22,503 | ₩21,562 | ₩21,996 | +1.79% | 27만 |
|---|
| 2026.01.09 | ₩22,023 | ₩22,320 | ₩21,715 | ₩21,997 | -0.12% | 39.1만 |
|---|
| 2026.01.08 | ₩23,031 | ₩23,076 | ₩21,755 | ₩22,063 | -4.20% | 27.1만 |
|---|
| 2026.01.07 | ₩22,877 | ₩23,572 | ₩22,437 | ₩23,078 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩23,371 | ₩23,772 | ₩22,503 | ₩22,610 | -3.26% | 67.8만 |
|---|
| 2026.01.05 | ₩23,665 | ₩24,151 | ₩22,356 | ₩22,864 | -3.39% | 40.9만 |
|---|
| 2026.01.02 | ₩23,258 | ₩23,986 | ₩22,891 | ₩22,979 | -1.20% | 85.7만 |
|---|
| 2025.12.31 | ₩23,225 | ₩23,465 | ₩22,503 | ₩22,503 | -3.11% | 69.2만 |
|---|
| 2025.12.30 | ₩22,937 | ₩23,171 | ₩22,583 | ₩22,770 | -0.73% | 34.6만 |
|---|
| 2025.12.29 | ₩25,475 | ₩25,749 | ₩25,001 | ₩25,606 | +0.51% | 35.1만 |
|---|
| 2025.12.26 | ₩26,042 | ₩26,817 | ₩26,042 | ₩26,243 | +0.77% | 44만 |
|---|
| 2025.12.24 | ₩25,535 | ₩25,762 | ₩25,214 | ₩25,762 | +0.89% | 13.5만 |
|---|
| 2025.12.23 | ₩24,266 | ₩25,936 | ₩24,226 | ₩25,909 | +6.77% | 30.1만 |
|---|
| 2025.12.22 | ₩24,533 | ₩24,573 | ₩24,119 | ₩24,480 | -0.22% | 25.9만 |
|---|
| 2025.12.19 | ₩22,624 | ₩23,785 | ₩22,610 | ₩23,772 | +5.08% | 83.5만 |
|---|
| 2025.12.18 | ₩22,103 | ₩22,517 | ₩21,535 | ₩21,996 | -0.48% | 22.5만 |
|---|
| 2025.12.17 | ₩22,597 | ₩22,609 | ₩21,114 | ₩21,275 | -5.85% | 52.2만 |
|---|
| 2025.12.16 | ₩22,570 | ₩23,118 | ₩22,370 | ₩22,957 | +1.72% | 36.2만 |
|---|
| 2025.12.15 | ₩23,038 | ₩23,204 | ₩22,383 | ₩22,677 | -1.57% | 22만 |
|---|
| 2025.12.12 | ₩23,906 | ₩24,386 | ₩22,250 | ₩22,383 | -6.37% | 40.5만 |
|---|
| 2025.12.11 | ₩23,759 | ₩24,026 | ₩22,797 | ₩23,946 | +0.79% | 112.1만 |
|---|
| 2025.12.10 | ₩25,041 | ₩25,174 | ₩24,226 | ₩24,698 | -1.37% | 17.9만 |
|---|
| 2025.12.09 | ₩25,174 | ₩25,188 | ₩24,599 | ₩25,001 | -0.69% | 20.3만 |
|---|
| 2025.12.08 | ₩24,360 | ₩25,842 | ₩24,360 | ₩25,254 | +3.67% | 48.5만 |
|---|
| 2025.12.05 | ₩24,747 | ₩24,894 | ₩24,020 | ₩24,360 | -1.57% | 19.7만 |
|---|
| 2025.12.04 | ₩24,186 | ₩24,934 | ₩23,799 | ₩24,640 | +1.88% | 31.2만 |
|---|
| 2025.12.03 | ₩24,093 | ₩24,400 | ₩23,572 | ₩23,692 | -1.66% | 29.1만 |
|---|
| 2025.12.02 | ₩24,213 | ₩25,241 | ₩23,811 | ₩24,119 | -0.39% | 30.8만 |
|---|
| 2025.12.01 | ₩22,423 | ₩23,839 | ₩22,196 | ₩23,759 | +5.96% | 55.5만 |
|---|
| 2025.11.28 | ₩23,572 | ₩23,612 | ₩22,904 | ₩22,997 | -2.44% | 23.8만 |
|---|
| 2025.11.26 | ₩24,226 | ₩24,547 | ₩23,452 | ₩23,930 | -1.22% | 37.4만 |
|---|
| 2025.11.25 | ₩22,437 | ₩23,371 | ₩21,061 | ₩23,265 | +3.69% | 119.6만 |
|---|
| 2025.11.24 | ₩23,639 | ₩24,774 | ₩22,997 | ₩24,533 | +3.79% | 40만 |
|---|
| 2025.11.21 | ₩24,119 | ₩25,041 | ₩22,036 | ₩23,585 | -2.21% | 99.9만 |
|---|
| 2025.11.20 | ₩28,319 | ₩28,326 | ₩23,879 | ₩24,173 | -14.64% | 95만 |
|---|
| 2025.11.19 | ₩25,308 | ₩26,060 | ₩24,760 | ₩25,789 | +1.90% | 54.5만 |
|---|
| 2025.11.18 | ₩24,887 | ₩25,254 | ₩23,879 | ₩24,373 | -2.07% | 36.8만 |
|---|
| 2025.11.17 | ₩25,642 | ₩26,483 | ₩25,214 | ₩25,855 | +0.83% | 22.7만 |
|---|
| 2025.11.14 | ₩24,747 | ₩27,043 | ₩24,213 | ₩26,844 | +8.47% | 34만 |
|---|
| 2025.11.13 | ₩27,164 | ₩27,164 | ₩25,108 | ₩26,016 | -4.23% | 85.4만 |
|---|
| 2025.11.12 | ₩28,540 | ₩28,540 | ₩27,178 | ₩27,912 | -2.20% | 42.5만 |
|---|
| 2025.11.11 | ₩28,393 | ₩28,398 | ₩27,271 | ₩27,779 | -2.16% | 41.7만 |
|---|
| 2025.11.10 | ₩28,513 | ₩29,742 | ₩28,059 | ₩29,541 | +3.61% | 29.1만 |
|---|
| 2025.11.07 | ₩25,415 | ₩26,497 | ₩23,879 | ₩26,442 | +4.04% | 40.2만 |
|---|
| 2025.11.06 | ₩28,900 | ₩29,241 | ₩26,042 | ₩26,497 | -8.32% | 26.7만 |
|---|
| 2025.11.05 | ₩29,568 | ₩30,850 | ₩28,506 | ₩28,607 | -3.25% | 26.7만 |
|---|
| 2025.11.04 | ₩30,930 | ₩31,231 | ₩29,428 | ₩29,622 | -4.23% | 29.5만 |
|---|
| 2025.11.03 | ₩32,640 | ₩33,495 | ₩32,039 | ₩32,239 | -1.23% | 40.1만 |
|---|
| 2025.10.31 | ₩32,012 | ₩32,493 | ₩30,804 | ₩30,837 | -3.67% | 22.8만 |
|---|
| 2025.10.30 | ₩31,758 | ₩31,919 | ₩30,556 | ₩30,904 | -2.69% | 29.7만 |
|---|
| 2025.10.29 | ₩32,573 | ₩33,842 | ₩31,692 | ₩32,426 | -0.45% | 71.9만 |
|---|
| 2025.10.28 | ₩28,153 | ₩31,077 | ₩27,865 | ₩30,450 | +8.16% | 91만 |
|---|
| 2025.10.27 | ₩27,284 | ₩27,805 | ₩26,924 | ₩27,685 | +1.47% | 45.2만 |
|---|
| 2025.10.24 | ₩25,588 | ₩26,602 | ₩25,522 | ₩26,259 | +2.62% | 26.8만 |
|---|
| 2025.10.23 | ₩24,654 | ₩25,375 | ₩24,548 | ₩25,161 | +2.06% | 15.7만 |
|---|
| 2025.10.22 | ₩24,934 | ₩25,502 | ₩23,692 | ₩24,599 | -1.34% | 26.4만 |
|---|
| 2025.10.21 | ₩25,295 | ₩25,308 | ₩24,573 | ₩24,950 | -1.36% | 15.4만 |
|---|
| 2025.10.20 | ₩25,401 | ₩25,949 | ₩25,108 | ₩25,313 | -0.35% | 23.2만 |
|---|
| 2025.10.17 | ₩24,613 | ₩25,709 | ₩24,613 | ₩25,495 | +3.58% | 15.7만 |
|---|
| 2025.10.16 | ₩25,174 | ₩25,519 | ₩24,613 | ₩25,082 | -0.37% | 34.2만 |
|---|
| 2025.10.15 | ₩25,976 | ₩25,976 | ₩23,919 | ₩24,613 | -5.24% | 32.6만 |
|---|
| 2025.10.14 | ₩26,029 | ₩26,029 | ₩24,573 | ₩24,667 | -5.23% | 31.6만 |
|---|
| 2025.10.13 | ₩26,897 | ₩27,525 | ₩26,545 | ₩27,032 | +0.50% | 18만 |
|---|
| 2025.10.10 | ₩28,660 | ₩29,248 | ₩25,562 | ₩25,602 | -10.67% | 40.7만 |
|---|