시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long RTX Daily ETF 과거 주가
Leverage Shares 2X Long RTX Daily ETF · RTXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long RTX Daily ETF · RTXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,814 | ₩27,854 | ₩27,043 | ₩27,689 | -0.45% | 8.7천 |
| 2026.10.08 | ₩26,003 | ₩27,358 | ₩25,950 | ₩27,197 | +4.59% | 2.5만 |
| 2026.10.07 | ₩26,352 | ₩26,406 | ₩26,010 | ₩26,058 | -1.11% | 6.4천 |
| 2026.10.06 | ₩27,277 | ₩27,277 | ₩26,781 | ₩27,017 | -0.95% | 4.6천 |
| 2026.10.05 | ₩27,291 | ₩27,438 | ₩27,224 | ₩27,281 | -0.03% | 3.2천 |
| 2026.10.02 | ₩27,787 | ₩27,787 | ₩27,304 | ₩27,304 | -1.74% | 5.6천 |
| 2026.10.01 | ₩27,532 | ₩27,613 | ₩27,493 | ₩27,547 | +0.05% | 7.7천 |
| 2026.09.30 | ₩27,492 | ₩28,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,897 |
| +1.47% |
| 9.2천 |
| 2026.09.29 | ₩28,256 | ₩28,377 | ₩28,015 | ₩28,260 | +0.01% | 1.7만 |
|---|
| 2026.09.28 | ₩28,954 | ₩28,954 | ₩28,149 | ₩28,309 | -2.23% | 4.6천 |
|---|
| 2026.09.25 | ₩28,578 | ₩28,981 | ₩28,498 | ₩28,928 | +1.22% | 3.2천 |
|---|
| 2026.09.24 | ₩29,638 | ₩29,879 | ₩28,605 | ₩28,736 | -3.04% | 1만 |
|---|
| 2026.09.23 | ₩29,276 | ₩30,603 | ₩29,276 | ₩29,896 | +2.12% | 6.7천 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,402 | ₩28,377 | ₩29,522 | -2.89% | 2.1만 |
|---|
| 2026.09.21 | ₩30,449 | ₩30,763 | ₩30,194 | ₩30,597 | +0.48% | 5.8천 |
|---|
| 2026.09.18 | ₩30,402 | ₩30,402 | ₩29,664 | ₩30,175 | -0.75% | 8.1천 |
|---|
| 2026.09.17 | ₩30,845 | ₩30,845 | ₩29,906 | ₩30,273 | -1.85% | 1.2만 |
|---|
| 2026.09.16 | ₩31,006 | ₩31,555 | ₩31,006 | ₩31,452 | +1.44% | 2.8천 |
|---|
| 2026.09.15 | ₩30,938 | ₩31,301 | ₩30,322 | ₩30,979 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩31,154 | ₩31,193 | ₩30,623 | ₩30,968 | -0.60% | 1.4만 |
|---|
| 2026.09.11 | ₩31,676 | ₩31,830 | ₩31,408 | ₩31,665 | -0.03% | 7천 |
|---|
| 2026.09.10 | ₩31,622 | ₩31,767 | ₩31,622 | ₩31,767 | +0.46% | 2천 |
|---|
| 2026.09.09 | ₩32,038 | ₩32,159 | ₩31,703 | ₩31,746 | -0.91% | 6.4천 |
|---|
| 2026.09.08 | ₩32,145 | ₩32,306 | ₩32,025 | ₩32,072 | -0.23% | 8.9천 |
|---|
| 2026.09.04 | ₩32,387 | ₩32,896 | ₩32,387 | ₩32,719 | +1.03% | 4.1만 |
|---|
| 2026.09.03 | ₩33,124 | ₩33,177 | ₩32,816 | ₩33,177 | +0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩33,271 | ₩33,284 | ₩32,736 | ₩32,867 | -1.21% | 8.7천 |
|---|
| 2026.09.01 | ₩35,612 | ₩35,612 | ₩33,969 | ₩34,150 | -4.10% | 3.1만 |
|---|
| 2026.08.31 | ₩35,619 | ₩35,632 | ₩35,230 | ₩35,290 | -0.92% | 1.1만 |
|---|
| 2026.08.28 | ₩36,638 | ₩36,651 | ₩36,571 | ₩36,571 | -0.18% | 800 |
|---|
| 2026.08.27 | ₩36,386 | ₩36,745 | ₩36,303 | ₩36,603 | +0.60% | 4.9천 |
|---|
| 2026.08.26 | ₩36,343 | ₩37,054 | ₩36,343 | ₩36,708 | +1.00% | 8천 |
|---|
| 2026.08.25 | ₩35,713 | ₩36,169 | ₩35,699 | ₩36,069 | +1.00% | 6.3천 |
|---|
| 2026.08.24 | ₩35,994 | ₩36,297 | ₩35,581 | ₩35,774 | -0.61% | 6.5천 |
|---|
| 2026.08.21 | ₩36,772 | ₩37,188 | ₩36,090 | ₩36,127 | -1.75% | 7.7천 |
|---|
| 2026.08.20 | ₩38,891 | ₩39,696 | ₩36,946 | ₩36,946 | -5.00% | 1.1만 |
|---|
| 2026.08.19 | ₩41,868 | ₩41,922 | ₩39,803 | ₩39,830 | -4.87% | 2.7만 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,847 | ₩40,567 | ₩41,847 | +1.94% | 7.3천 |
|---|
| 2026.08.17 | ₩41,171 | ₩41,305 | ₩40,393 | ₩40,400 | -1.87% | 8.6천 |
|---|
| 2026.08.14 | ₩39,870 | ₩40,789 | ₩39,870 | ₩40,789 | +2.30% | 7.4천 |
|---|
| 2026.08.13 | ₩39,427 | ₩39,883 | ₩39,387 | ₩39,680 | +0.64% | 7.7천 |
|---|
| 2026.08.12 | ₩40,353 | ₩40,742 | ₩39,334 | ₩40,499 | +0.36% | 9.6천 |
|---|
| 2026.08.11 | ₩41,338 | ₩41,452 | ₩40,809 | ₩40,887 | -1.09% | 1.1만 |
|---|
| 2026.08.10 | ₩41,238 | ₩41,935 | ₩40,828 | ₩40,933 | -0.74% | 1만 |
|---|
| 2026.08.07 | ₩41,064 | ₩41,064 | ₩39,897 | ₩40,606 | -1.11% | 1.4만 |
|---|
| 2026.08.06 | ₩41,037 | ₩41,573 | ₩40,113 | ₩40,744 | -0.71% | 9.7천 |
|---|
| 2026.08.05 | ₩39,307 | ₩40,567 | ₩39,307 | ₩40,459 | +2.93% | 1.1만 |
|---|
| 2026.08.04 | ₩38,824 | ₩39,065 | ₩37,912 | ₩38,829 | +0.01% | 1.5만 |
|---|
| 2026.08.03 | ₩38,355 | ₩38,891 | ₩37,858 | ₩38,549 | +0.51% | 7.9천 |
|---|
| 2026.07.31 | ₩37,107 | ₩38,180 | ₩37,107 | ₩38,074 | +2.61% | 3만 |
|---|
| 2026.07.30 | ₩36,517 | ₩37,735 | ₩36,115 | ₩37,735 | +3.33% | 1만 |
|---|
| 2026.07.29 | ₩39,562 | ₩39,562 | ₩38,080 | ₩38,184 | -3.48% | 5.6만 |
|---|
| 2026.07.28 | ₩40,138 | ₩40,232 | ₩38,368 | ₩39,149 | -2.47% | 3.7만 |
|---|
| 2026.07.27 | ₩37,550 | ₩39,870 | ₩37,550 | ₩39,271 | +4.58% | 6.1만 |
|---|
| 2026.07.24 | ₩36,531 | ₩37,952 | ₩36,195 | ₩37,298 | +2.10% | 3.4만 |
|---|
| 2026.07.23 | ₩34,345 | ₩37,342 | ₩34,345 | ₩35,938 | +4.64% | 7.7만 |
|---|
| 2026.07.22 | ₩31,917 | ₩32,045 | ₩31,126 | ₩31,350 | -1.78% | 1.2만 |
|---|
| 2026.07.21 | ₩31,529 | ₩32,132 | ₩29,960 | ₩31,054 | -1.51% | 2만 |
|---|
| 2026.07.20 | ₩31,073 | ₩32,119 | ₩31,073 | ₩31,381 | +0.99% | 2.7천 |
|---|
| 2026.07.17 | ₩31,462 | ₩32,426 | ₩30,979 | ₩31,086 | -1.19% | 1.3만 |
|---|
| 2026.07.16 | ₩31,757 | ₩31,757 | ₩30,898 | ₩31,286 | -1.48% | 8.3천 |
|---|
| 2026.07.15 | ₩31,247 | ₩31,891 | ₩31,126 | ₩31,773 | +1.68% | 1.3만 |
|---|
| 2026.07.14 | ₩32,320 | ₩32,668 | ₩31,153 | ₩31,204 | -3.45% | 9.1천 |
|---|
| 2026.07.13 | ₩32,239 | ₩32,266 | ₩31,757 | ₩32,096 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩31,408 | ₩31,998 | ₩31,032 | ₩31,860 | +1.44% | 7.9천 |
|---|
| 2026.07.09 | ₩31,327 | ₩31,757 | ₩31,327 | ₩31,581 | +0.81% | 9.2천 |
|---|
| 2026.07.08 | ₩32,950 | ₩33,185 | ₩31,582 | ₩31,622 | -4.03% | 1.1만 |
|---|
| 2026.07.07 | ₩33,862 | ₩33,902 | ₩33,299 | ₩33,582 | -0.83% | 2.2만 |
|---|
| 2026.07.06 | ₩33,299 | ₩34,063 | ₩32,635 | ₩33,936 | +1.91% | 3.2만 |
|---|
| 2026.07.02 | ₩31,220 | ₩33,118 | ₩31,220 | ₩32,949 | +5.54% | 2.7만 |
|---|
| 2026.07.01 | ₩30,281 | ₩30,764 | ₩30,061 | ₩30,603 | +1.06% | 7.9천 |
|---|
| 2026.06.30 | ₩29,155 | ₩30,120 | ₩29,155 | ₩30,079 | +3.17% | 1.4만 |
|---|
| 2026.06.29 | ₩29,691 | ₩30,067 | ₩29,356 | ₩29,365 | -1.10% | 6.9천 |
|---|
| 2026.06.26 | ₩29,034 | ₩30,295 | ₩29,034 | ₩29,557 | +1.80% | 1.1만 |
|---|
| 2026.06.25 | ₩29,396 | ₩29,892 | ₩28,901 | ₩29,066 | -1.12% | 9.9천 |
|---|
| 2026.06.24 | ₩28,967 | ₩29,383 | ₩28,605 | ₩28,743 | -0.77% | 1.8만 |
|---|
| 2026.06.23 | ₩27,867 | ₩29,163 | ₩27,720 | ₩29,163 | +4.65% | 2.4만 |
|---|
| 2026.06.22 | ₩28,323 | ₩28,323 | ₩27,680 | ₩27,756 | -2.00% | 2.5만 |
|---|
| 2026.06.18 | ₩31,783 | ₩31,783 | ₩28,585 | ₩29,061 | -8.57% | 5.2만 |
|---|
| 2026.06.17 | ₩29,504 | ₩31,394 | ₩29,504 | ₩31,134 | +5.53% | 3.5만 |
|---|
| 2026.06.16 | ₩28,833 | ₩29,450 | ₩28,095 | ₩29,343 | +1.77% | 1.2만 |
|---|
| 2026.06.15 | ₩28,967 | ₩29,235 | ₩28,337 | ₩28,352 | -2.12% | 2만 |
|---|
| 2026.06.12 | ₩28,344 | ₩28,659 | ₩28,136 | ₩28,398 | +0.19% | 6.5천 |
|---|
| 2026.06.11 | ₩27,378 | ₩28,632 | ₩27,378 | ₩28,598 | +4.46% | 1.6만 |
|---|
| 2026.06.10 | ₩27,535 | ₩27,827 | ₩26,486 | ₩26,654 | -3.20% | 1.1만 |
|---|
| 2026.06.09 | ₩27,210 | ₩28,230 | ₩27,210 | ₩27,892 | +2.50% | 3.3만 |
|---|
| 2026.06.08 | ₩27,680 | ₩28,095 | ₩26,821 | ₩26,976 | -2.54% | 3.7만 |
|---|
| 2026.06.05 | ₩27,505 | ₩28,162 | ₩27,143 | ₩27,804 | +1.09% | 5.2만 |
|---|
| 2026.06.04 | ₩26,473 | ₩27,492 | ₩26,473 | ₩27,323 | +3.21% | 11.7만 |
|---|
| 2026.06.03 | ₩25,212 | ₩26,333 | ₩25,212 | ₩25,408 | +0.78% | 2.6만 |
|---|
| 2026.06.02 | ₩25,708 | ₩26,172 | ₩25,480 | ₩25,808 | +0.39% | 2.6만 |
|---|
| 2026.06.01 | ₩27,090 | ₩27,090 | ₩25,805 | ₩25,857 | -4.55% | 3.8만 |
|---|
| 2026.05.29 | ₩27,492 | ₩27,586 | ₩26,419 | ₩27,336 | -0.57% | 2.8만 |
|---|
| 2026.05.28 | ₩26,312 | ₩27,975 | ₩26,312 | ₩27,346 | +3.93% | 4.8만 |
|---|
| 2026.05.27 | ₩26,754 | ₩26,821 | ₩26,419 | ₩26,611 | -0.54% | 1.4만 |
|---|
| 2026.05.26 | ₩27,116 | ₩27,339 | ₩26,432 | ₩27,339 | +0.82% | 8.3만 |
|---|
| 2026.05.22 | ₩26,607 | ₩26,808 | ₩26,285 | ₩26,752 | +0.54% | 1.1만 |
|---|
| 2026.05.21 | ₩25,668 | ₩26,500 | ₩25,668 | ₩26,353 | +2.67% | 8.4천 |
|---|
| 2026.05.20 | ₩26,245 | ₩26,245 | ₩25,775 | ₩25,951 | -1.12% | 7.5천 |
|---|
| 2026.05.19 | ₩26,929 | ₩26,929 | ₩25,817 | ₩25,817 | -4.13% | 1.2만 |
|---|
| 2026.05.18 | ₩24,877 | ₩26,272 | ₩24,877 | ₩26,234 | +5.46% | 15.2만 |
|---|
| 2026.05.15 | ₩26,151 | ₩26,285 | ₩24,914 | ₩24,914 | -4.73% | 6.1만 |
|---|
| 2026.05.14 | ₩27,291 | ₩27,291 | ₩26,205 | ₩26,351 | -3.44% | 1.5만 |
|---|
| 2026.05.13 | ₩26,821 | ₩27,385 | ₩26,017 | ₩27,041 | +0.82% | 2.5만 |
|---|
| 2026.05.12 | ₩27,519 | ₩27,552 | ₩26,567 | ₩27,366 | -0.56% | 1.7만 |
|---|
| 2026.05.11 | ₩26,526 | ₩27,599 | ₩26,526 | ₩27,275 | +2.82% | 2.7만 |
|---|
| 2026.05.08 | ₩26,396 | ₩26,714 | ₩25,977 | ₩26,508 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩26,902 | ₩26,902 | ₩25,909 | ₩26,699 | -0.75% | 1.9만 |
|---|
| 2026.05.06 | ₩25,896 | ₩27,023 | ₩25,842 | ₩26,848 | +3.68% | 5.9만 |
|---|
| 2026.05.05 | ₩25,749 | ₩25,802 | ₩25,038 | ₩25,456 | -1.14% | 2.4만 |
|---|
| 2026.05.04 | ₩26,218 | ₩26,432 | ₩25,606 | ₩25,606 | -2.33% | 4.4만 |
|---|
| 2026.05.01 | ₩26,593 | ₩26,593 | ₩25,775 | ₩25,940 | -2.46% | 1.9만 |
|---|
| 2026.04.30 | ₩25,923 | ₩26,674 | ₩25,856 | ₩26,579 | +2.53% | 3.8만 |
|---|
| 2026.04.29 | ₩26,553 | ₩26,553 | ₩25,293 | ₩25,486 | -4.02% | 2.7만 |
|---|
| 2026.04.28 | ₩26,332 | ₩26,580 | ₩25,480 | ₩26,526 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩26,030 | ₩26,795 | ₩25,601 | ₩25,728 | -1.16% | 4.1만 |
|---|
| 2026.04.24 | ₩27,116 | ₩27,116 | ₩25,319 | ₩26,089 | -3.79% | 5.7만 |
|---|
| 2026.04.23 | ₩27,908 | ₩28,618 | ₩27,170 | ₩27,692 | -0.77% | 2.4만 |
|---|
| 2026.04.22 | ₩30,576 | ₩30,576 | ₩27,854 | ₩28,153 | -7.93% | 4.8만 |
|---|
| 2026.04.21 | ₩33,634 | ₩33,634 | ₩29,960 | ₩30,169 | -10.30% | 6.6만 |
|---|
| 2026.04.20 | ₩33,822 | ₩33,956 | ₩32,856 | ₩33,191 | -1.86% | 2.2만 |
|---|
| 2026.04.17 | ₩33,071 | ₩34,291 | ₩33,071 | ₩33,242 | +0.52% | 1.3만 |
|---|
| 2026.04.16 | ₩34,278 | ₩34,278 | ₩32,387 | ₩33,095 | -3.45% | 8.4천 |
|---|
| 2026.04.15 | ₩35,062 | ₩35,062 | ₩33,889 | ₩34,103 | -2.73% | 1만 |
|---|
| 2026.04.14 | ₩35,042 | ₩36,008 | ₩35,042 | ₩35,631 | +1.68% | 8.9천 |
|---|
| 2026.04.13 | ₩34,868 | ₩35,565 | ₩34,734 | ₩35,140 | +0.78% | 1.1만 |
|---|
| 2026.04.10 | ₩35,418 | ₩35,532 | ₩34,586 | ₩35,199 | -0.62% | 1.1만 |
|---|
| 2026.04.09 | ₩36,057 | ₩36,330 | ₩35,552 | ₩35,894 | -0.45% | 6.8천 |
|---|
| 2026.04.08 | ₩33,969 | ₩35,994 | ₩33,969 | ₩35,831 | +5.48% | 2.4만 |
|---|
| 2026.04.07 | ₩34,439 | ₩34,439 | ₩33,513 | ₩33,850 | -1.71% | 4.7천 |
|---|
| 2026.04.06 | ₩33,138 | ₩34,184 | ₩33,138 | ₩34,079 | +2.84% | 4.6천 |
|---|
| 2026.04.02 | ₩32,675 | ₩33,527 | ₩32,675 | ₩33,434 | +2.32% | 5.1천 |
|---|
| 2026.04.01 | ₩33,017 | ₩33,393 | ₩32,870 | ₩32,974 | -0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩30,845 | ₩32,387 | ₩30,798 | ₩32,329 | +4.81% | 5.8천 |
|---|
| 2026.03.30 | ₩31,475 | ₩32,280 | ₩29,982 | ₩30,397 | -3.43% | 1.1만 |
|---|
| 2026.03.27 | ₩31,985 | ₩32,035 | ₩31,313 | ₩31,313 | -2.10% | 8.1천 |
|---|
| 2026.03.26 | ₩32,481 | ₩32,689 | ₩31,944 | ₩32,449 | -0.10% | 1.3만 |
|---|
| 2026.03.25 | ₩32,642 | ₩33,701 | ₩32,642 | ₩33,252 | +1.87% | 9.3천 |
|---|
| 2026.03.24 | ₩32,199 | ₩33,064 | ₩32,199 | ₩32,880 | +2.12% | 9.3천 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,774 | ₩33,086 | ₩33,086 | -3.10% | 1.3만 |
|---|
| 2026.03.20 | ₩35,163 | ₩35,364 | ₩33,842 | ₩34,228 | -2.66% | 1.3만 |
|---|
| 2026.03.19 | ₩36,048 | ₩36,048 | ₩34,124 | ₩35,062 | -2.73% | 2.1만 |
|---|
| 2026.03.18 | ₩36,598 | ₩37,818 | ₩36,598 | ₩36,780 | +0.50% | 1.8만 |
|---|
| 2026.03.17 | ₩37,671 | ₩37,671 | ₩35,498 | ₩36,186 | -3.94% | 1.2만 |
|---|
| 2026.03.16 | ₩37,000 | ₩38,107 | ₩37,000 | ₩37,258 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩36,879 | ₩37,174 | ₩36,142 | ₩36,653 | -0.61% | 1.6만 |
|---|
| 2026.03.12 | ₩38,006 | ₩38,006 | ₩35,807 | ₩36,216 | -4.71% | 9.2천 |
|---|
| 2026.03.11 | ₩37,078 | ₩38,549 | ₩37,014 | ₩37,688 | +1.65% | 1.1만 |
|---|
| 2026.03.10 | ₩37,523 | ₩38,013 | ₩37,482 | ₩37,637 | +0.30% | 2.9만 |
|---|
| 2026.03.09 | ₩39,722 | ₩39,722 | ₩37,697 | ₩38,529 | -3.00% | 5.6만 |
|---|
| 2026.03.06 | ₩37,081 | ₩38,730 | ₩36,504 | ₩38,664 | +4.27% | 3.8만 |
|---|
| 2026.03.05 | ₩38,717 | ₩38,757 | ₩35,203 | ₩36,584 | -5.51% | 2.8만 |
|---|
| 2026.03.04 | ₩37,376 | ₩38,686 | ₩36,692 | ₩38,368 | +2.66% | 5.2만 |
|---|
| 2026.03.03 | ₩40,916 | ₩40,916 | ₩37,429 | ₩37,583 | -8.14% | 6.8만 |
|---|
| 2026.03.02 | ₩39,562 | ₩39,977 | ₩38,288 | ₩39,859 | +0.75% | 10.9만 |
|---|
| 2026.02.27 | ₩34,720 | ₩36,228 | ₩34,573 | ₩36,228 | +4.34% | 1.6만 |
|---|
| 2026.02.26 | ₩33,929 | ₩35,015 | ₩33,795 | ₩34,538 | +1.79% | 1.5만 |
|---|
| 2026.02.25 | ₩33,520 | ₩34,197 | ₩32,990 | ₩34,082 | +1.68% | 8.3천 |
|---|
| 2026.02.24 | ₩35,766 | ₩35,766 | ₩34,600 | ₩34,770 | -2.79% | 9.4천 |
|---|
| 2026.02.23 | ₩36,933 | ₩37,121 | ₩36,102 | ₩36,147 | -2.13% | 6천 |
|---|
| 2026.02.20 | ₩37,060 | ₩37,789 | ₩36,611 | ₩37,390 | +0.89% | 2만 |
|---|
| 2026.02.19 | ₩37,469 | ₩37,791 | ₩36,450 | ₩37,052 | -1.11% | 1.1만 |
|---|
| 2026.02.18 | ₩36,893 | ₩37,201 | ₩36,397 | ₩37,199 | +0.83% | 1.5만 |
|---|
| 2026.02.17 | ₩35,626 | ₩37,537 | ₩35,619 | ₩36,594 | +2.72% | 1.1만 |
|---|
| 2026.02.13 | ₩35,941 | ₩36,665 | ₩34,962 | ₩35,355 | -1.63% | 9.3천 |
|---|
| 2026.02.12 | ₩34,519 | ₩35,981 | ₩34,519 | ₩35,859 | +3.88% | 1.5만 |
|---|
| 2026.02.11 | ₩34,157 | ₩35,029 | ₩33,808 | ₩34,288 | +0.38% | 8.1천 |
|---|
| 2026.02.10 | ₩33,527 | ₩34,148 | ₩33,084 | ₩33,757 | +0.69% | 9.9천 |
|---|
| 2026.02.09 | ₩35,418 | ₩35,418 | ₩34,209 | ₩34,209 | -3.41% | 5.9천 |
|---|
| 2026.02.06 | ₩34,264 | ₩36,330 | ₩34,264 | ₩35,056 | +2.31% | 7.8천 |
|---|
| 2026.02.05 | ₩34,492 | ₩34,600 | ₩33,996 | ₩34,193 | -0.87% | 5.4천 |
|---|
| 2026.02.04 | ₩37,993 | ₩37,993 | ₩33,674 | ₩34,557 | -9.04% | 2.3만 |
|---|
| 2026.02.03 | ₩36,551 | ₩37,362 | ₩36,323 | ₩37,141 | +1.61% | 7천 |
|---|
| 2026.02.02 | ₩35,565 | ₩36,155 | ₩34,868 | ₩36,001 | +1.23% | 1.6만 |
|---|
| 2026.01.30 | ₩35,512 | ₩36,124 | ₩35,163 | ₩36,124 | +1.73% | 1만 |
|---|
| 2026.01.29 | ₩36,343 | ₩37,443 | ₩35,243 | ₩35,686 | -1.81% | 1.3만 |
|---|
| 2026.01.28 | ₩36,799 | ₩37,558 | ₩35,351 | ₩35,652 | -3.12% | 1.4만 |
|---|
| 2026.01.27 | ₩35,096 | ₩36,423 | ₩34,090 | ₩36,193 | +3.13% | 4.6만 |
|---|
| 2026.01.26 | ₩34,048 | ₩34,358 | ₩33,487 | ₩33,908 | -0.41% | 1.9만 |
|---|
| 2026.01.23 | ₩34,278 | ₩34,771 | ₩33,996 | ₩34,393 | +0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩34,868 | ₩35,101 | ₩34,519 | ₩34,633 | -0.67% | 3.5천 |
|---|
| 2026.01.21 | ₩34,734 | ₩35,270 | ₩34,318 | ₩35,042 | +0.89% | 2만 |
|---|
| 2026.01.20 | ₩36,209 | ₩36,343 | ₩34,551 | ₩34,551 | -4.58% | 1.1만 |
|---|
| 2026.01.16 | ₩36,316 | ₩36,718 | ₩35,659 | ₩36,718 | +1.11% | 1.7만 |
|---|
| 2026.01.15 | ₩35,954 | ₩35,981 | ₩34,801 | ₩35,800 | -0.43% | 2.2만 |
|---|
| 2026.01.14 | ₩33,741 | ₩35,430 | ₩33,741 | ₩35,430 | +5.00% | 9.7천 |
|---|
| 2026.01.13 | ₩34,447 | ₩34,921 | ₩33,660 | ₩33,822 | -1.81% | 1.7만 |
|---|
| 2026.01.12 | ₩32,440 | ₩33,835 | ₩32,440 | ₩33,819 | +4.25% | 2.5만 |
|---|
| 2026.01.09 | ₩31,200 | ₩32,099 | ₩31,200 | ₩31,917 | +2.30% | 1.6만 |
|---|
| 2026.01.08 | ₩33,017 | ₩34,669 | ₩30,845 | ₩31,633 | -4.19% | 3.4만 |
|---|
| 2026.01.07 | ₩32,937 | ₩33,513 | ₩31,113 | ₩31,179 | -5.34% | 1.2만 |
|---|
| 2026.01.06 | ₩32,078 | ₩32,679 | ₩32,011 | ₩32,679 | +1.87% | 3.8천 |
|---|
| 2026.01.05 | ₩31,877 | ₩32,454 | ₩31,558 | ₩31,986 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩30,335 | ₩31,542 | ₩30,335 | ₩31,542 | +3.98% | 4.7천 |
|---|
| 2025.12.31 | ₩30,670 | ₩30,670 | ₩30,212 | ₩30,469 | -0.66% | 3.3천 |
|---|
| 2025.12.30 | ₩29,021 | ₩30,711 | ₩29,021 | ₩30,597 | +5.43% | 4.1천 |
|---|
| 2025.12.29 | ₩32,749 | ₩32,832 | ₩32,677 | ₩32,677 | -0.22% | 6.1천 |
|---|
| 2025.12.26 | ₩32,870 | ₩33,000 | ₩32,870 | ₩33,000 | +0.40% | 9.1천 |
|---|
| 2025.12.24 | ₩33,446 | ₩33,607 | ₩33,312 | ₩33,492 | +0.14% | 2.2천 |
|---|
| 2025.12.23 | ₩33,621 | ₩33,835 | ₩33,205 | ₩33,233 | -1.15% | 8천 |
|---|
| 2025.12.22 | ₩32,266 | ₩33,245 | ₩31,944 | ₩33,205 | +2.91% | 1.5만 |
|---|
| 2025.12.19 | ₩31,153 | ₩32,273 | ₩31,153 | ₩32,022 | +2.79% | 2.7천 |
|---|
| 2025.12.18 | ₩31,032 | ₩31,353 | ₩30,716 | ₩30,716 | -1.02% | 6.2천 |
|---|
| 2025.12.17 | ₩30,429 | ₩31,051 | ₩30,137 | ₩30,221 | -0.68% | 4.3만 |
|---|
| 2025.12.16 | ₩32,025 | ₩32,025 | ₩31,019 | ₩31,319 | -2.20% | 1.1만 |
|---|
| 2025.12.15 | ₩30,965 | ₩32,132 | ₩30,965 | ₩32,094 | +3.65% | 4만 |
|---|
| 2025.12.12 | ₩30,550 | ₩30,965 | ₩30,295 | ₩30,866 | +1.04% | 5천 |
|---|
| 2025.12.11 | ₩29,754 | ₩31,042 | ₩29,597 | ₩30,460 | +2.37% | 8.1천 |
|---|
| 2025.12.10 | ₩28,458 | ₩30,348 | ₩28,458 | ₩29,583 | +3.95% | 1.4만 |
|---|
| 2025.12.09 | ₩29,490 | ₩29,879 | ₩28,576 | ₩28,576 | -3.10% | 1.1만 |
|---|
| 2025.12.08 | ₩28,484 | ₩28,699 | ₩28,002 | ₩28,483 | -0.00% | 8.1천 |
|---|
| 2025.12.05 | ₩28,364 | ₩28,417 | ₩27,760 | ₩28,345 | -0.07% | 2천 |
|---|
| 2025.12.04 | ₩27,318 | ₩28,685 | ₩27,318 | ₩28,456 | +4.17% | 3.3만 |
|---|
| 2025.12.03 | ₩27,318 | ₩27,613 | ₩27,154 | ₩27,567 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩27,546 | ₩27,853 | ₩27,492 | ₩27,668 | +0.44% | 5.3천 |
|---|
| 2025.12.01 | ₩29,127 | ₩29,127 | ₩27,450 | ₩27,450 | -5.76% | 5.7천 |
|---|
| 2025.11.28 | ₩29,532 | ₩29,764 | ₩29,532 | ₩29,764 | +0.79% | 1.1천 |
|---|
| 2025.11.26 | ₩29,557 | ₩29,557 | ₩29,249 | ₩29,258 | -1.01% | 1.7천 |
|---|
| 2025.11.25 | ₩28,427 | ₩29,115 | ₩28,427 | ₩28,995 | +2.00% | 700 |
|---|
| 2025.11.24 | ₩27,867 | ₩29,318 | ₩27,774 | ₩29,318 | +5.21% | 9천 |
|---|
| 2025.11.21 | ₩28,162 | ₩28,377 | ₩27,854 | ₩28,097 | -0.23% | 1.1만 |
|---|
| 2025.11.20 | ₩29,946 | ₩30,335 | ₩28,873 | ₩28,955 | -3.31% | 1.2만 |
|---|
| 2025.11.19 | ₩29,423 | ₩29,423 | ₩29,337 | ₩29,337 | -0.29% | 1천 |
|---|
| 2025.11.18 | ₩30,617 | ₩30,617 | ₩29,640 | ₩29,640 | -3.19% | 1천 |
|---|
| 2025.11.17 | ₩29,973 | ₩30,027 | ₩29,785 | ₩29,926 | -0.16% | 7.3천 |
|---|
| 2025.11.14 | ₩29,512 | ₩30,067 | ₩29,369 | ₩29,886 | +1.27% | 1.3만 |
|---|
| 2025.11.13 | ₩30,764 | ₩30,764 | ₩29,435 | ₩29,435 | -4.32% | 3.7천 |
|---|
| 2025.11.12 | ₩30,737 | ₩31,397 | ₩30,737 | ₩30,855 | +0.38% | 1.7천 |
|---|
| 2025.11.11 | ₩31,099 | ₩32,132 | ₩30,684 | ₩31,258 | +0.51% | 1.9만 |
|---|
| 2025.11.10 | ₩30,871 | ₩31,274 | ₩30,590 | ₩31,196 | +1.05% | 3.7천 |
|---|
| 2025.11.07 | ₩29,848 | ₩30,688 | ₩29,597 | ₩30,551 | +2.35% | 5.4천 |
|---|
| 2025.11.06 | ₩29,892 | ₩29,968 | ₩29,892 | ₩29,894 | +0.00% | 900 |
|---|
| 2025.11.05 | ₩29,638 | ₩30,415 | ₩29,504 | ₩29,648 | +0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩30,201 | ₩30,690 | ₩30,141 | ₩30,141 | -0.20% | 3.3천 |
|---|
| 2025.11.03 | ₩31,126 | ₩31,126 | ₩30,174 | ₩30,564 | -1.81% | 4.1천 |
|---|
| 2025.10.31 | ₩30,992 | ₩31,381 | ₩30,580 | ₩31,229 | +0.77% | 6.2천 |
|---|
| 2025.10.30 | ₩30,851 | ₩31,200 | ₩30,724 | ₩30,725 | -0.41% | 6.6천 |
|---|
| 2025.10.29 | ₩30,938 | ₩31,247 | ₩30,305 | ₩30,440 | -1.61% | 1.1만 |
|---|
| 2025.10.28 | ₩31,166 | ₩31,985 | ₩31,166 | ₩31,270 | +0.33% | 3.4천 |
|---|
| 2025.10.27 | ₩31,676 | ₩31,676 | ₩30,952 | ₩31,490 | -0.59% | 1.6만 |
|---|
| 2025.10.24 | ₩31,958 | ₩32,333 | ₩31,256 | ₩31,326 | -1.98% | 1.2만 |
|---|
| 2025.10.23 | ₩31,354 | ₩31,991 | ₩30,804 | ₩31,596 | +0.77% | 1.8만 |
|---|
| 2025.10.22 | ₩29,866 | ₩31,313 | ₩29,827 | ₩31,051 | +3.97% | 3.1만 |
|---|
| 2025.10.21 | ₩28,981 | ₩31,168 | ₩28,592 | ₩29,419 | +1.51% | 11.8만 |
|---|
| 2025.10.20 | ₩25,158 | ₩25,934 | ₩25,158 | ₩25,488 | +1.31% | 3.3만 |
|---|
| 2025.10.17 | ₩24,327 | ₩24,763 | ₩24,273 | ₩24,668 | +1.40% | 1.3만 |
|---|
| 2025.10.16 | ₩24,479 | ₩24,642 | ₩24,193 | ₩24,311 | -0.68% | 1.6만 |
|---|
| 2025.10.15 | ₩25,378 | ₩25,484 | ₩24,139 | ₩24,359 | -4.02% | 1.1만 |
|---|
| 2025.10.14 | ₩24,930 | ₩25,492 | ₩24,448 | ₩25,161 | +0.93% | 9.4천 |
|---|
| 2025.10.13 | ₩24,787 | ₩25,132 | ₩24,787 | ₩24,981 | +0.78% | 9.7천 |
|---|
| 2025.10.10 | ₩25,681 | ₩25,869 | ₩24,601 | ₩24,601 | -4.21% | 1.8만 |
|---|