시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long TER Daily ETF 과거 주가
Leverage Shares 2X Long TER Daily ETF · TERG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long TER Daily ETF · TERG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,617 | ₩62,874 | ₩58,023 | ₩58,117 | -2.52% | 1.3만 |
| 2026.10.08 | ₩58,505 | ₩60,435 | ₩54,445 | ₩56,978 | -2.61% | 3.8만 |
| 2026.10.07 | ₩62,070 | ₩62,070 | ₩58,968 | ₩61,031 | -1.67% | 4.3만 |
| 2026.10.06 | ₩71,302 | ₩71,302 | ₩66,090 | ₩67,001 | -6.03% | 2.9만 |
| 2026.10.05 | ₩71,557 | ₩71,892 | ₩68,435 | ₩71,351 | -0.29% | 4.3만 |
| 2026.10.02 | ₩67,001 | ₩73,701 | ₩66,840 | ₩72,961 | +8.90% | 6.2만 |
| 2026.10.01 | ₩60,251 | ₩63,825 | ₩58,746 | ₩63,092 | +4.71% | 2.5만 |
| 2026.09.30 | ₩59,269 | ₩59,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,697 |
| -0.97% |
| 1.2만 |
| 2026.09.29 | ₩62,070 | ₩62,244 | ₩58,465 | ₩59,183 | -4.65% | 2.3만 |
|---|
| 2026.09.28 | ₩56,589 | ₩58,854 | ₩54,190 | ₩58,775 | +3.86% | 2.3만 |
|---|
| 2026.09.25 | ₩56,013 | ₩58,371 | ₩55,182 | ₩57,936 | +3.43% | 5.7만 |
|---|
| 2026.09.24 | ₩52,984 | ₩54,954 | ₩51,966 | ₩54,943 | +3.70% | 9.5천 |
|---|
| 2026.09.23 | ₩56,844 | ₩57,500 | ₩52,328 | ₩55,222 | -2.85% | 2.9만 |
|---|
| 2026.09.22 | ₩52,473 | ₩58,264 | ₩52,473 | ₩58,264 | +11.04% | 2.8만 |
|---|
| 2026.09.21 | ₩53,400 | ₩54,405 | ₩50,505 | ₩53,574 | +0.33% | 4.4만 |
|---|
| 2026.09.18 | ₩47,088 | ₩50,653 | ₩47,088 | ₩50,615 | +7.49% | 2.8만 |
|---|
| 2026.09.17 | ₩45,976 | ₩47,705 | ₩45,252 | ₩46,077 | +0.22% | 11.6만 |
|---|
| 2026.09.16 | ₩42,867 | ₩44,167 | ₩41,856 | ₩42,834 | -0.08% | 5만 |
|---|
| 2026.09.15 | ₩42,224 | ₩42,224 | ₩39,390 | ₩40,869 | -3.21% | 2.7만 |
|---|
| 2026.09.14 | ₩44,944 | ₩45,574 | ₩40,134 | ₩40,309 | -10.31% | 20.4만 |
|---|
| 2026.09.11 | ₩54,539 | ₩56,100 | ₩53,286 | ₩54,487 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩52,154 | ₩53,125 | ₩51,296 | ₩52,053 | -0.19% | 1.4만 |
|---|
| 2026.09.09 | ₩54,834 | ₩55,950 | ₩53,071 | ₩55,950 | +2.04% | 1.7만 |
|---|
| 2026.09.08 | ₩51,323 | ₩54,190 | ₩51,323 | ₩52,619 | +2.52% | 4.2만 |
|---|
| 2026.09.04 | ₩45,989 | ₩49,045 | ₩45,989 | ₩48,629 | +5.74% | 2.3만 |
|---|
| 2026.09.03 | ₩42,338 | ₩44,221 | ₩40,864 | ₩43,800 | +3.45% | 8.3천 |
|---|
| 2026.09.02 | ₩42,974 | ₩45,829 | ₩42,894 | ₩44,601 | +3.79% | 1.2만 |
|---|
| 2026.09.01 | ₩44,395 | ₩44,395 | ₩41,393 | ₩42,961 | -3.23% | 2.2만 |
|---|
| 2026.08.31 | ₩48,750 | ₩48,750 | ₩46,706 | ₩46,861 | -3.88% | 9.1천 |
|---|
| 2026.08.28 | ₩51,202 | ₩52,053 | ₩47,812 | ₩48,459 | -5.36% | 8.1천 |
|---|
| 2026.08.27 | ₩53,614 | ₩53,614 | ₩50,552 | ₩53,057 | -1.04% | 8.5천 |
|---|
| 2026.08.26 | ₩51,792 | ₩51,792 | ₩49,916 | ₩50,777 | -1.96% | 9.2천 |
|---|
| 2026.08.25 | ₩54,418 | ₩54,418 | ₩51,470 | ₩51,748 | -4.91% | 1.1만 |
|---|
| 2026.08.24 | ₩47,886 | ₩52,140 | ₩46,914 | ₩51,344 | +7.22% | 2.2만 |
|---|
| 2026.08.21 | ₩56,750 | ₩56,750 | ₩51,510 | ₩54,532 | -3.91% | 3.1만 |
|---|
| 2026.08.20 | ₩54,659 | ₩57,534 | ₩54,659 | ₩56,769 | +3.86% | 2.2만 |
|---|
| 2026.08.19 | ₩62,941 | ₩62,941 | ₩54,190 | ₩55,745 | -11.43% | 5.8만 |
|---|
| 2026.08.18 | ₩68,019 | ₩70,619 | ₩59,457 | ₩63,022 | -7.35% | 7.1만 |
|---|
| 2026.08.17 | ₩71,678 | ₩77,319 | ₩69,694 | ₩77,211 | +7.72% | 4.7만 |
|---|
| 2026.08.14 | ₩66,733 | ₩68,869 | ₩62,820 | ₩68,869 | +3.20% | 3.2만 |
|---|
| 2026.08.13 | ₩63,155 | ₩69,815 | ₩63,155 | ₩66,854 | +5.86% | 2.2만 |
|---|
| 2026.08.12 | ₩62,257 | ₩65,942 | ₩62,043 | ₩64,042 | +2.87% | 2.7만 |
|---|
| 2026.08.11 | ₩56,797 | ₩59,363 | ₩55,946 | ₩57,219 | +0.74% | 2.2만 |
|---|
| 2026.08.10 | ₩57,969 | ₩57,969 | ₩53,078 | ₩53,252 | -8.14% | 1.7만 |
|---|
| 2026.08.07 | ₩61,735 | ₩62,324 | ₩55,289 | ₩57,302 | -7.18% | 5.6만 |
|---|
| 2026.08.06 | ₩57,782 | ₩62,472 | ₩55,798 | ₩58,760 | +1.69% | 3.2만 |
|---|
| 2026.08.05 | ₩64,884 | ₩66,425 | ₩59,577 | ₩61,007 | -5.97% | 2.4만 |
|---|
| 2026.08.04 | ₩61,346 | ₩66,072 | ₩59,443 | ₩64,750 | +5.55% | 4.3만 |
|---|
| 2026.08.03 | ₩50,278 | ₩54,606 | ₩49,259 | ₩54,063 | +7.53% | 3.8만 |
|---|
| 2026.07.31 | ₩59,470 | ₩61,641 | ₩53,742 | ₩54,633 | -8.13% | 5만 |
|---|
| 2026.07.30 | ₩49,420 | ₩54,485 | ₩48,495 | ₩53,889 | +9.04% | 7.5만 |
|---|
| 2026.07.29 | ₩55,128 | ₩55,229 | ₩41,943 | ₩41,943 | -23.92% | 15.3만 |
|---|
| 2026.07.28 | ₩40,616 | ₩42,934 | ₩37,045 | ₩42,215 | +3.94% | 4.4만 |
|---|
| 2026.07.27 | ₩50,318 | ₩51,336 | ₩41,890 | ₩45,917 | -8.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,227 | ₩56,482 | ₩49,909 | ₩50,328 | -10.49% | 2만 |
|---|
| 2026.07.23 | ₩56,053 | ₩59,497 | ₩55,666 | ₩57,555 | +2.68% | 2.6만 |
|---|
| 2026.07.22 | ₩54,686 | ₩58,679 | ₩54,686 | ₩56,774 | +3.82% | 3.3만 |
|---|
| 2026.07.21 | ₩54,552 | ₩59,470 | ₩53,480 | ₩58,154 | +6.60% | 7.6만 |
|---|
| 2026.07.20 | ₩48,214 | ₩51,384 | ₩46,677 | ₩46,677 | -3.19% | 4만 |
|---|
| 2026.07.17 | ₩39,933 | ₩45,668 | ₩36,918 | ₩43,577 | +9.13% | 4.3만 |
|---|
| 2026.07.16 | ₩45,936 | ₩47,370 | ₩42,867 | ₩43,744 | -4.77% | 4.6만 |
|---|
| 2026.07.15 | ₩53,333 | ₩53,333 | ₩44,663 | ₩49,566 | -7.06% | 5.3만 |
|---|
| 2026.07.14 | ₩56,361 | ₩56,361 | ₩51,711 | ₩53,082 | -5.82% | 4.2만 |
|---|
| 2026.07.13 | ₩49,822 | ₩51,544 | ₩48,428 | ₩49,519 | -0.61% | 5.4만 |
|---|
| 2026.07.10 | ₩53,788 | ₩55,990 | ₩50,773 | ₩55,270 | +2.76% | 5.1만 |
|---|
| 2026.07.09 | ₩60,582 | ₩62,411 | ₩55,518 | ₩56,190 | -7.25% | 9.1만 |
|---|
| 2026.07.08 | ₩49,581 | ₩53,138 | ₩48,093 | ₩52,649 | +6.19% | 7.5만 |
|---|
| 2026.07.07 | ₩53,386 | ₩55,979 | ₩45,480 | ₩50,452 | -5.50% | 11.1만 |
|---|
| 2026.07.06 | ₩64,716 | ₩68,381 | ₩61,641 | ₩62,166 | -3.94% | 9.2만 |
|---|
| 2026.07.02 | ₩83,081 | ₩83,081 | ₩56,320 | ₩59,390 | -28.52% | 8.1만 |
|---|
| 2026.07.01 | ₩96,428 | ₩96,428 | ₩80,334 | ₩80,664 | -16.35% | 7.6만 |
|---|
| 2026.06.30 | ₩100,099 | ₩107,269 | ₩99,269 | ₩106,430 | +6.32% | 7.8만 |
|---|
| 2026.06.29 | ₩88,884 | ₩99,336 | ₩78,110 | ₩96,562 | +8.64% | 4.4만 |
|---|
| 2026.06.26 | ₩95,007 | ₩95,007 | ₩81,527 | ₩86,203 | -9.27% | 6.7만 |
|---|
| 2026.06.25 | ₩93,801 | ₩102,002 | ₩87,101 | ₩102,002 | +8.74% | 8.1만 |
|---|
| 2026.06.24 | ₩81,446 | ₩86,699 | ₩80,756 | ₩84,435 | +3.67% | 3.5만 |
|---|
| 2026.06.23 | ₩78,592 | ₩85,091 | ₩76,861 | ₩81,982 | +4.31% | 5.6만 |
|---|
| 2026.06.22 | ₩96,481 | ₩97,567 | ₩90,806 | ₩97,312 | +0.86% | 5.7만 |
|---|
| 2026.06.18 | ₩84,870 | ₩89,969 | ₩84,569 | ₩89,540 | +5.50% | 8.6만 |
|---|
| 2026.06.17 | ₩86,418 | ₩91,057 | ₩78,418 | ₩78,859 | -8.75% | 6.4만 |
|---|
| 2026.06.16 | ₩89,299 | ₩89,607 | ₩79,262 | ₩79,262 | -11.24% | 3.6만 |
|---|
| 2026.06.15 | ₩86,324 | ₩90,425 | ₩85,721 | ₩88,486 | +2.50% | 5.9만 |
|---|
| 2026.06.12 | ₩69,681 | ₩78,552 | ₩69,681 | ₩77,359 | +11.02% | 5.6만 |
|---|
| 2026.06.11 | ₩61,118 | ₩69,440 | ₩61,118 | ₩69,236 | +13.28% | 11.5만 |
|---|
| 2026.06.10 | ₩63,932 | ₩67,081 | ₩58,076 | ₩58,119 | -9.09% | 6.4만 |
|---|
| 2026.06.09 | ₩72,307 | ₩74,994 | ₩55,705 | ₩65,661 | -9.19% | 21만 |
|---|
| 2026.06.08 | ₩69,212 | ₩69,319 | ₩65,929 | ₩67,702 | -2.18% | 10.9만 |
|---|
| 2026.06.05 | ₩74,224 | ₩75,416 | ₩60,810 | ₩61,855 | -16.66% | 18만 |
|---|
| 2026.06.04 | ₩76,502 | ₩84,327 | ₩74,720 | ₩81,446 | +6.46% | 4.4만 |
|---|
| 2026.06.03 | ₩78,740 | ₩86,699 | ₩76,663 | ₩82,518 | +4.80% | 20.7만 |
|---|
| 2026.06.02 | ₩67,832 | ₩76,448 | ₩67,832 | ₩76,060 | +12.13% | 15.7만 |
|---|
| 2026.06.01 | ₩65,540 | ₩70,445 | ₩64,455 | ₩67,537 | +3.05% | 42.3만 |
|---|
| 2026.05.29 | ₩71,771 | ₩74,103 | ₩67,524 | ₩69,520 | -3.14% | 4.3만 |
|---|
| 2026.05.28 | ₩72,053 | ₩74,103 | ₩66,291 | ₩72,748 | +0.97% | 4.7만 |
|---|
| 2026.05.27 | ₩82,559 | ₩83,671 | ₩66,398 | ₩70,123 | -15.06% | 38.1만 |
|---|
| 2026.05.26 | ₩69,252 | ₩75,832 | ₩68,140 | ₩75,269 | +8.69% | 9만 |
|---|
| 2026.05.22 | ₩62,847 | ₩64,723 | ₩62,445 | ₩64,254 | +2.24% | 5.7만 |
|---|
| 2026.05.21 | ₩59,309 | ₩64,656 | ₩59,309 | ₩62,579 | +5.51% | 23.1만 |
|---|
| 2026.05.20 | ₩54,311 | ₩59,483 | ₩54,056 | ₩59,390 | +9.35% | 7.2만 |
|---|
| 2026.05.19 | ₩49,594 | ₩53,058 | ₩48,710 | ₩51,993 | +4.84% | 13.2만 |
|---|
| 2026.05.18 | ₩59,269 | ₩59,269 | ₩50,507 | ₩52,314 | -11.73% | 30.8만 |
|---|
| 2026.05.15 | ₩59,269 | ₩60,850 | ₩54,941 | ₩58,184 | -1.83% | 33.1만 |
|---|
| 2026.05.14 | ₩66,478 | ₩67,671 | ₩63,731 | ₩65,004 | -2.22% | 3.5만 |
|---|
| 2026.05.13 | ₩68,716 | ₩68,716 | ₩62,579 | ₩66,988 | -2.52% | 6.6만 |
|---|
| 2026.05.12 | ₩64,723 | ₩66,117 | ₩58,760 | ₩65,179 | +0.70% | 7.1만 |
|---|
| 2026.05.11 | ₩64,763 | ₩68,730 | ₩64,120 | ₩68,463 | +5.71% | 10.9만 |
|---|
| 2026.05.08 | ₩67,001 | ₩68,287 | ₩64,555 | ₩65,768 | -1.84% | 8.6만 |
|---|
| 2026.05.07 | ₩73,701 | ₩73,701 | ₩60,609 | ₩63,705 | -13.56% | 10.8만 |
|---|
| 2026.05.06 | ₩70,673 | ₩75,349 | ₩68,904 | ₩74,974 | +6.09% | 14만 |
|---|
| 2026.05.05 | ₩61,775 | ₩68,988 | ₩61,614 | ₩65,969 | +6.79% | 17.5만 |
|---|
| 2026.05.04 | ₩61,078 | ₩63,115 | ₩58,291 | ₩58,961 | -3.47% | 14.3만 |
|---|
| 2026.05.01 | ₩61,413 | ₩64,870 | ₩59,497 | ₩61,802 | +0.63% | 11.3만 |
|---|
| 2026.04.30 | ₩57,071 | ₩64,448 | ₩56,937 | ₩61,547 | +7.84% | 38.2만 |
|---|
| 2026.04.29 | ₩55,504 | ₩61,373 | ₩47,892 | ₩49,581 | -10.67% | 43.2만 |
|---|
| 2026.04.28 | ₩82,813 | ₩84,924 | ₩78,900 | ₩80,699 | -2.55% | 7.2만 |
|---|
| 2026.04.27 | ₩99,697 | ₩99,697 | ₩81,178 | ₩90,130 | -9.60% | 5.9만 |
|---|
| 2026.04.24 | ₩96,468 | ₩100,126 | ₩91,858 | ₩98,211 | +1.81% | 5.3만 |
|---|
| 2026.04.23 | ₩87,999 | ₩92,468 | ₩85,332 | ₩90,591 | +2.95% | 4.3만 |
|---|
| 2026.04.22 | ₩85,667 | ₩86,346 | ₩80,267 | ₩83,899 | -2.06% | 3.7만 |
|---|
| 2026.04.21 | ₩84,287 | ₩84,904 | ₩80,522 | ₩81,420 | -3.40% | 1.5만 |
|---|
| 2026.04.20 | ₩83,081 | ₩83,081 | ₩78,405 | ₩79,426 | -4.40% | 2.9만 |
|---|
| 2026.04.17 | ₩80,147 | ₩82,411 | ₩78,391 | ₩81,743 | +1.99% | 4.7만 |
|---|
| 2026.04.16 | ₩73,701 | ₩76,622 | ₩72,790 | ₩75,727 | +2.75% | 1.1만 |
|---|
| 2026.04.15 | ₩74,170 | ₩76,113 | ₩70,016 | ₩75,353 | +1.60% | 2.9만 |
|---|
| 2026.04.14 | ₩77,681 | ₩77,681 | ₩74,438 | ₩75,416 | -2.92% | 2.4만 |
|---|
| 2026.04.13 | ₩75,135 | ₩78,512 | ₩73,942 | ₩77,024 | +2.51% | 2.9만 |
|---|
| 2026.04.10 | ₩78,565 | ₩78,954 | ₩75,792 | ₩76,799 | -2.25% | 2.8만 |
|---|
| 2026.04.09 | ₩74,505 | ₩80,120 | ₩69,526 | ₩75,339 | +1.12% | 4.6만 |
|---|
| 2026.04.08 | ₩68,314 | ₩73,245 | ₩61,185 | ₩72,817 | +6.59% | 5.1만 |
|---|
| 2026.04.07 | ₩57,018 | ₩59,122 | ₩55,403 | ₩59,012 | +3.50% | 1.8만 |
|---|
| 2026.04.06 | ₩56,663 | ₩57,231 | ₩54,780 | ₩57,231 | +1.00% | 2만 |
|---|
| 2026.04.02 | ₩50,117 | ₩55,892 | ₩50,117 | ₩55,134 | +10.01% | 2.8만 |
|---|
| 2026.04.01 | ₩53,735 | ₩57,594 | ₩53,735 | ₩56,318 | +4.81% | 4.8만 |
|---|
| 2026.03.31 | ₩44,649 | ₩50,832 | ₩44,649 | ₩50,764 | +13.69% | 1.6만 |
|---|
| 2026.03.30 | ₩48,911 | ₩49,018 | ₩43,242 | ₩44,375 | -9.27% | 2.4만 |
|---|
| 2026.03.27 | ₩52,393 | ₩53,191 | ₩50,318 | ₩51,029 | -2.60% | 1.5만 |
|---|
| 2026.03.26 | ₩57,353 | ₩57,353 | ₩51,521 | ₩51,521 | -10.17% | 3.7만 |
|---|
| 2026.03.25 | ₩62,780 | ₩62,780 | ₩58,452 | ₩61,618 | -1.85% | 2.4만 |
|---|
| 2026.03.24 | ₩55,343 | ₩63,115 | ₩54,740 | ₩60,380 | +9.10% | 4.8만 |
|---|
| 2026.03.23 | ₩54,003 | ₩58,344 | ₩50,988 | ₩54,587 | +1.08% | 5.1만 |
|---|
| 2026.03.20 | ₩53,306 | ₩56,643 | ₩48,576 | ₩49,960 | -6.28% | 1만 |
|---|
| 2026.03.19 | ₩48,268 | ₩54,874 | ₩46,909 | ₩54,123 | +12.13% | 2.2만 |
|---|
| 2026.03.18 | ₩53,252 | ₩56,227 | ₩52,686 | ₩53,557 | +0.57% | 2.5만 |
|---|
| 2026.03.17 | ₩52,274 | ₩53,279 | ₩49,581 | ₩53,248 | +1.86% | 3.2만 |
|---|
| 2026.03.16 | ₩52,261 | ₩54,499 | ₩52,006 | ₩52,892 | +1.21% | 2.7만 |
|---|
| 2026.03.13 | ₩50,921 | ₩51,819 | ₩48,361 | ₩48,698 | -4.37% | 1.2만 |
|---|
| 2026.03.12 | ₩52,998 | ₩52,998 | ₩48,783 | ₩49,074 | -7.40% | 2만 |
|---|
| 2026.03.11 | ₩54,130 | ₩58,291 | ₩54,130 | ₩54,674 | +1.01% | 2.8만 |
|---|
| 2026.03.10 | ₩53,427 | ₩57,353 | ₩53,125 | ₩54,064 | +1.19% | 4.4만 |
|---|
| 2026.03.09 | ₩43,430 | ₩52,466 | ₩43,430 | ₩52,466 | +20.81% | 3.6만 |
|---|
| 2026.03.06 | ₩52,033 | ₩52,877 | ₩43,551 | ₩45,096 | -13.33% | 4.6만 |
|---|
| 2026.03.05 | ₩55,879 | ₩58,291 | ₩52,556 | ₩56,948 | +1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩58,519 | ₩58,519 | ₩55,249 | ₩56,924 | -2.72% | 2.7만 |
|---|
| 2026.03.03 | ₩58,907 | ₩59,128 | ₩53,829 | ₩56,602 | -3.91% | 3.3만 |
|---|
| 2026.03.02 | ₩59,671 | ₩65,192 | ₩59,671 | ₩65,192 | +9.25% | 3.6만 |
|---|
| 2026.02.27 | ₩65,098 | ₩65,098 | ₩59,639 | ₩63,262 | -2.82% | 6.9만 |
|---|
| 2026.02.26 | ₩73,983 | ₩73,983 | ₩66,974 | ₩68,297 | -7.69% | 5.1만 |
|---|
| 2026.02.25 | ₩69,011 | ₩73,125 | ₩68,147 | ₩73,125 | +5.96% | 5만 |
|---|
| 2026.02.24 | ₩65,614 | ₩68,341 | ₩63,115 | ₩67,221 | +2.45% | 4.1만 |
|---|
| 2026.02.23 | ₩63,102 | ₩64,308 | ₩59,792 | ₩62,986 | -0.18% | 4.2만 |
|---|
| 2026.02.20 | ₩63,745 | ₩66,318 | ₩63,199 | ₩65,480 | +2.72% | 4.1만 |
|---|
| 2026.02.19 | ₩61,212 | ₩62,981 | ₩59,550 | ₩62,050 | +1.37% | 2.3만 |
|---|
| 2026.02.18 | ₩58,291 | ₩64,455 | ₩58,291 | ₩61,778 | +5.98% | 5.1만 |
|---|
| 2026.02.17 | ₩59,792 | ₩62,432 | ₩56,669 | ₩58,586 | -2.02% | 3.7만 |
|---|
| 2026.02.13 | ₩60,301 | ₩63,410 | ₩57,058 | ₩62,083 | +2.96% | 5.1만 |
|---|
| 2026.02.12 | ₩66,184 | ₩67,524 | ₩59,725 | ₩60,509 | -8.57% | 5.7만 |
|---|
| 2026.02.11 | ₩61,614 | ₩65,956 | ₩60,904 | ₩64,629 | +4.89% | 6.4만 |
|---|
| 2026.02.10 | ₩60,060 | ₩60,301 | ₩56,803 | ₩58,586 | -2.45% | 5.1만 |
|---|
| 2026.02.09 | ₩56,093 | ₩64,040 | ₩55,731 | ₩60,637 | +8.10% | 5.7만 |
|---|
| 2026.02.06 | ₩50,492 | ₩57,326 | ₩50,492 | ₩56,798 | +12.49% | 7.1만 |
|---|
| 2026.02.05 | ₩45,078 | ₩49,701 | ₩43,912 | ₩46,606 | +3.39% | 3.7만 |
|---|
| 2026.02.04 | ₩51,430 | ₩55,329 | ₩44,415 | ₩46,284 | -10.01% | 6.3만 |
|---|
| 2026.02.03 | ₩42,881 | ₩51,725 | ₩40,388 | ₩50,941 | +18.80% | 20.3만 |
|---|
| 2026.02.02 | ₩40,254 | ₩41,849 | ₩39,316 | ₩40,391 | +0.34% | 8.3만 |
|---|
| 2026.01.30 | ₩41,567 | ₩41,956 | ₩36,918 | ₩37,680 | -9.35% | 9.3천 |
|---|
| 2026.01.29 | ₩40,804 | ₩41,156 | ₩37,212 | ₩41,156 | +0.86% | 8.3천 |
|---|
| 2026.01.28 | ₩39,397 | ₩40,816 | ₩38,847 | ₩40,816 | +3.60% | 9천 |
|---|
| 2026.01.27 | ₩36,355 | ₩37,480 | ₩36,355 | ₩37,159 | +2.21% | 6.2천 |
|---|
| 2026.01.26 | ₩34,104 | ₩35,705 | ₩34,090 | ₩34,956 | +2.50% | 3.7천 |
|---|
| 2026.01.23 | ₩33,058 | ₩34,264 | ₩33,058 | ₩34,252 | +3.61% | 1.9천 |
|---|
| 2026.01.22 | ₩34,439 | ₩35,256 | ₩34,278 | ₩34,422 | -0.05% | 4.6천 |
|---|
| 2026.01.21 | ₩33,943 | ₩35,430 | ₩33,836 | ₩35,181 | +3.65% | 2만 |
|---|
| 2026.01.20 | ₩33,782 | ₩33,782 | ₩32,835 | ₩32,835 | -2.80% | 6천 |
|---|
| 2026.01.16 | ₩34,827 | ₩34,908 | ₩33,273 | ₩34,145 | -1.96% | 4.4천 |
|---|
| 2026.01.15 | ₩36,636 | ₩36,837 | ₩33,947 | ₩33,947 | -7.34% | 1.6만 |
|---|
| 2026.01.14 | ₩34,010 | ₩34,731 | ₩33,702 | ₩34,731 | +2.12% | 2.2만 |
|---|
| 2026.01.13 | ₩33,501 | ₩34,666 | ₩33,400 | ₩34,497 | +2.98% | 1만 |
|---|
| 2026.01.12 | ₩33,165 | ₩33,321 | ₩32,348 | ₩33,045 | -0.36% | 2만 |
|---|
| 2026.01.09 | ₩31,008 | ₩31,531 | ₩31,008 | ₩31,181 | +0.56% | 1.1만 |
|---|
| 2026.01.08 | ₩31,776 | ₩31,776 | ₩29,923 | ₩30,807 | -3.05% | 8.6천 |
|---|
| 2026.01.07 | ₩32,455 | ₩33,219 | ₩31,973 | ₩32,679 | +0.69% | 5.6천 |
|---|
| 2026.01.06 | ₩33,702 | ₩34,693 | ₩33,018 | ₩34,609 | +2.69% | 8.6천 |
|---|
| 2026.01.05 | ₩30,097 | ₩32,335 | ₩30,097 | ₩31,848 | +5.82% | 3.1만 |
|---|
| 2026.01.02 | ₩27,457 | ₩28,723 | ₩27,457 | ₩28,561 | +4.02% | 6.2천 |
|---|
| 2025.12.31 | ₩25,675 | ₩25,675 | ₩25,033 | ₩25,033 | -2.50% | 1.8천 |
|---|
| 2025.12.30 | ₩26,104 | ₩26,104 | ₩25,616 | ₩25,820 | -1.09% | 5.9천 |
|---|
| 2025.12.29 | ₩25,956 | ₩25,999 | ₩25,608 | ₩25,999 | +0.17% | 3.8천 |
|---|
| 2025.12.26 | ₩25,996 | ₩26,503 | ₩25,996 | ₩26,503 | +1.95% | 1.3천 |
|---|
| 2025.12.24 | ₩26,318 | ₩26,653 | ₩26,184 | ₩26,420 | +0.39% | 900 |
|---|
| 2025.12.23 | ₩26,120 | ₩26,526 | ₩25,720 | ₩26,401 | +1.08% | 1.3만 |
|---|
| 2025.12.22 | ₩26,961 | ₩26,961 | ₩26,018 | ₩26,018 | -3.50% | 9.3천 |
|---|
| 2025.12.19 | ₩25,273 | ₩25,742 | ₩25,053 | ₩25,537 | +1.04% | 4천 |
|---|
| 2025.12.18 | ₩25,259 | ₩25,277 | ₩24,174 | ₩24,442 | -3.24% | 1.7만 |
|---|
| 2025.12.17 | ₩25,219 | ₩25,219 | ₩23,048 | ₩23,048 | -8.61% | 1.2만 |
|---|
| 2025.12.16 | ₩25,192 | ₩25,340 | ₩24,522 | ₩24,948 | -0.97% | 5.9천 |
|---|
| 2025.12.15 | ₩26,437 | ₩26,707 | ₩25,419 | ₩25,558 | -3.33% | 6.4천 |
|---|
| 2025.12.12 | ₩27,457 | ₩27,604 | ₩24,924 | ₩25,195 | -8.24% | 3.7천 |
|---|
| 2025.12.11 | ₩27,310 | ₩28,158 | ₩26,130 | ₩28,158 | +3.11% | 5.4천 |
|---|
| 2025.12.10 | ₩27,042 | ₩28,260 | ₩26,934 | ₩28,260 | +4.50% | 8천 |
|---|
| 2025.12.09 | ₩27,229 | ₩27,578 | ₩26,587 | ₩27,109 | -0.44% | 8.5천 |
|---|
| 2025.12.08 | ₩28,140 | ₩28,502 | ₩27,846 | ₩27,922 | -0.78% | 6.8천 |
|---|
| 2025.12.05 | ₩27,042 | ₩27,872 | ₩27,042 | ₩27,395 | +1.31% | 1.8만 |
|---|
| 2025.12.04 | ₩25,970 | ₩27,377 | ₩25,501 | ₩26,922 | +3.67% | 1.5만 |
|---|
| 2025.12.03 | ₩24,831 | ₩26,211 | ₩24,804 | ₩25,874 | +4.20% | 2.6만 |
|---|
| 2025.12.02 | ₩23,946 | ₩24,851 | ₩23,839 | ₩24,851 | +3.78% | 2.1만 |
|---|
| 2025.12.01 | ₩21,708 | ₩22,834 | ₩21,708 | ₩22,070 | +1.67% | 1.1만 |
|---|
| 2025.11.28 | ₩22,405 | ₩22,566 | ₩22,405 | ₩22,565 | +0.71% | 6.6천 |
|---|
| 2025.11.26 | ₩20,543 | ₩22,271 | ₩20,543 | ₩22,209 | +8.11% | 7.5천 |
|---|
| 2025.11.25 | ₩17,822 | ₩19,339 | ₩17,822 | ₩19,339 | +8.51% | 600 |
|---|
| 2025.11.24 | ₩19,082 | ₩19,082 | ₩18,943 | ₩18,943 | -0.73% | 1만 |
|---|
| 2025.11.21 | ₩16,335 | ₩17,661 | ₩16,335 | ₩17,446 | +6.80% | 700 |
|---|
| 2025.11.20 | ₩20,650 | ₩20,650 | ₩16,706 | ₩16,706 | -19.10% | 2.9천 |
|---|
| 2025.11.19 | ₩19,792 | ₩20,342 | ₩19,591 | ₩19,673 | -0.60% | 4.7천 |
|---|
| 2025.11.18 | ₩19,496 | ₩19,496 | ₩18,687 | ₩18,687 | -4.15% | 3.8천 |
|---|
| 2025.11.17 | ₩20,703 | ₩20,703 | ₩19,531 | ₩19,531 | -5.66% | 1천 |
|---|