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 | ₩59,433 | ₩62,679 | ₩57,844 | ₩57,937 | -2.52% | 1.3만 |
| 2026.10.08 | ₩58,325 | ₩60,248 | ₩54,277 | ₩56,802 | -2.61% | 3.8만 |
| 2026.10.07 | ₩61,878 | ₩61,878 | ₩58,785 | ₩60,843 | -1.67% | 4.3만 |
| 2026.10.06 | ₩71,082 | ₩71,082 | ₩65,886 | ₩66,794 | -6.03% | 2.9만 |
| 2026.10.05 | ₩71,336 | ₩71,670 | ₩68,223 | ₩71,130 | -0.29% | 4.3만 |
| 2026.10.02 | ₩66,794 | ₩73,473 | ₩66,634 | ₩72,736 | +8.90% | 6.2만 |
| 2026.10.01 | ₩60,065 | ₩63,628 | ₩58,565 | ₩62,897 | +4.71% | 2.5만 |
| 2026.09.30 | ₩59,086 | ₩59,349 | ₩56,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,516 |
| -0.97% |
| 1.2만 |
| 2026.09.29 | ₩61,878 | ₩62,052 | ₩58,284 | ₩59,000 | -4.65% | 2.3만 |
|---|
| 2026.09.28 | ₩56,414 | ₩58,672 | ₩54,023 | ₩58,593 | +3.86% | 2.3만 |
|---|
| 2026.09.25 | ₩55,840 | ₩58,191 | ₩55,012 | ₩57,757 | +3.43% | 5.7만 |
|---|
| 2026.09.24 | ₩52,821 | ₩54,784 | ₩51,805 | ₩54,774 | +3.70% | 9.5천 |
|---|
| 2026.09.23 | ₩56,668 | ₩57,323 | ₩52,166 | ₩55,052 | -2.85% | 2.9만 |
|---|
| 2026.09.22 | ₩52,310 | ₩58,084 | ₩52,310 | ₩58,084 | +11.04% | 2.8만 |
|---|
| 2026.09.21 | ₩53,235 | ₩54,237 | ₩50,349 | ₩53,408 | +0.33% | 4.4만 |
|---|
| 2026.09.18 | ₩46,943 | ₩50,496 | ₩46,943 | ₩50,459 | +7.49% | 2.8만 |
|---|
| 2026.09.17 | ₩45,834 | ₩47,557 | ₩45,113 | ₩45,934 | +0.22% | 11.6만 |
|---|
| 2026.09.16 | ₩42,735 | ₩44,031 | ₩41,726 | ₩42,701 | -0.08% | 5만 |
|---|
| 2026.09.15 | ₩42,094 | ₩42,094 | ₩39,268 | ₩40,743 | -3.21% | 2.7만 |
|---|
| 2026.09.14 | ₩44,805 | ₩45,433 | ₩40,010 | ₩40,185 | -10.31% | 20.4만 |
|---|
| 2026.09.11 | ₩54,370 | ₩55,927 | ₩53,121 | ₩54,318 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩51,992 | ₩52,961 | ₩51,137 | ₩51,892 | -0.19% | 1.4만 |
|---|
| 2026.09.09 | ₩54,664 | ₩55,777 | ₩52,908 | ₩55,777 | +2.04% | 1.7만 |
|---|
| 2026.09.08 | ₩51,164 | ₩54,023 | ₩51,164 | ₩52,456 | +2.52% | 4.2만 |
|---|
| 2026.09.04 | ₩45,847 | ₩48,893 | ₩45,847 | ₩48,479 | +5.74% | 2.3만 |
|---|
| 2026.09.03 | ₩42,207 | ₩44,084 | ₩40,738 | ₩43,665 | +3.45% | 8.3천 |
|---|
| 2026.09.02 | ₩42,842 | ₩45,687 | ₩42,762 | ₩44,463 | +3.79% | 1.2만 |
|---|
| 2026.09.01 | ₩44,258 | ₩44,258 | ₩41,265 | ₩42,828 | -3.23% | 2.2만 |
|---|
| 2026.08.31 | ₩48,599 | ₩48,599 | ₩46,562 | ₩46,716 | -3.88% | 9.1천 |
|---|
| 2026.08.28 | ₩51,044 | ₩51,892 | ₩47,664 | ₩48,309 | -5.36% | 8.1천 |
|---|
| 2026.08.27 | ₩53,449 | ₩53,449 | ₩50,396 | ₩52,893 | -1.04% | 8.5천 |
|---|
| 2026.08.26 | ₩51,632 | ₩51,632 | ₩49,762 | ₩50,621 | -1.96% | 9.2천 |
|---|
| 2026.08.25 | ₩54,250 | ₩54,250 | ₩51,311 | ₩51,588 | -4.91% | 1.1만 |
|---|
| 2026.08.24 | ₩47,738 | ₩51,979 | ₩46,769 | ₩51,186 | +7.22% | 2.2만 |
|---|
| 2026.08.21 | ₩56,575 | ₩56,575 | ₩51,351 | ₩54,364 | -3.91% | 3.1만 |
|---|
| 2026.08.20 | ₩54,491 | ₩57,356 | ₩54,491 | ₩56,593 | +3.86% | 2.2만 |
|---|
| 2026.08.19 | ₩62,746 | ₩62,746 | ₩54,023 | ₩55,573 | -11.43% | 5.8만 |
|---|
| 2026.08.18 | ₩67,809 | ₩70,401 | ₩59,273 | ₩62,828 | -7.35% | 7.1만 |
|---|
| 2026.08.17 | ₩71,456 | ₩77,080 | ₩69,479 | ₩76,972 | +7.72% | 4.7만 |
|---|
| 2026.08.14 | ₩66,527 | ₩68,656 | ₩62,626 | ₩68,656 | +3.20% | 3.2만 |
|---|
| 2026.08.13 | ₩62,960 | ₩69,599 | ₩62,960 | ₩66,647 | +5.86% | 2.2만 |
|---|
| 2026.08.12 | ₩62,065 | ₩65,739 | ₩61,851 | ₩63,844 | +2.87% | 2.7만 |
|---|
| 2026.08.11 | ₩56,621 | ₩59,179 | ₩55,773 | ₩57,042 | +0.74% | 2.2만 |
|---|
| 2026.08.10 | ₩57,790 | ₩57,790 | ₩52,914 | ₩53,088 | -8.14% | 1.7만 |
|---|
| 2026.08.07 | ₩61,544 | ₩62,132 | ₩55,118 | ₩57,125 | -7.18% | 5.6만 |
|---|
| 2026.08.06 | ₩57,603 | ₩62,279 | ₩55,626 | ₩58,578 | +1.69% | 3.2만 |
|---|
| 2026.08.05 | ₩64,683 | ₩66,220 | ₩59,393 | ₩60,819 | -5.97% | 2.4만 |
|---|
| 2026.08.04 | ₩61,157 | ₩65,868 | ₩59,260 | ₩64,550 | +5.55% | 4.3만 |
|---|
| 2026.08.03 | ₩50,122 | ₩54,437 | ₩49,107 | ₩53,896 | +7.53% | 3.8만 |
|---|
| 2026.07.31 | ₩59,286 | ₩61,450 | ₩53,575 | ₩54,464 | -8.13% | 5만 |
|---|
| 2026.07.30 | ₩49,267 | ₩54,317 | ₩48,345 | ₩53,722 | +9.04% | 7.5만 |
|---|
| 2026.07.29 | ₩54,958 | ₩55,058 | ₩41,813 | ₩41,813 | -23.92% | 15.3만 |
|---|
| 2026.07.28 | ₩40,491 | ₩42,802 | ₩36,930 | ₩42,084 | +3.94% | 4.4만 |
|---|
| 2026.07.27 | ₩50,162 | ₩51,178 | ₩41,761 | ₩45,775 | -8.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,054 | ₩56,307 | ₩49,755 | ₩50,173 | -10.49% | 2만 |
|---|
| 2026.07.23 | ₩55,880 | ₩59,313 | ₩55,494 | ₩57,377 | +2.68% | 2.6만 |
|---|
| 2026.07.22 | ₩54,517 | ₩58,498 | ₩54,517 | ₩56,599 | +3.82% | 3.3만 |
|---|
| 2026.07.21 | ₩54,384 | ₩59,286 | ₩53,315 | ₩57,975 | +6.60% | 7.6만 |
|---|
| 2026.07.20 | ₩48,065 | ₩51,226 | ₩46,533 | ₩46,533 | -3.19% | 4만 |
|---|
| 2026.07.17 | ₩39,809 | ₩45,527 | ₩36,803 | ₩43,443 | +9.13% | 4.3만 |
|---|
| 2026.07.16 | ₩45,794 | ₩47,223 | ₩42,735 | ₩43,608 | -4.77% | 4.6만 |
|---|
| 2026.07.15 | ₩53,168 | ₩53,168 | ₩44,525 | ₩49,413 | -7.06% | 5.3만 |
|---|
| 2026.07.14 | ₩56,187 | ₩56,187 | ₩51,552 | ₩52,918 | -5.82% | 4.2만 |
|---|
| 2026.07.13 | ₩49,668 | ₩51,385 | ₩48,279 | ₩49,366 | -0.61% | 5.4만 |
|---|
| 2026.07.10 | ₩53,622 | ₩55,817 | ₩50,616 | ₩55,100 | +2.76% | 5.1만 |
|---|
| 2026.07.09 | ₩60,395 | ₩62,219 | ₩55,347 | ₩56,016 | -7.25% | 9.1만 |
|---|
| 2026.07.08 | ₩49,428 | ₩52,974 | ₩47,945 | ₩52,487 | +6.19% | 7.5만 |
|---|
| 2026.07.07 | ₩53,221 | ₩55,806 | ₩45,340 | ₩50,296 | -5.50% | 11.1만 |
|---|
| 2026.07.06 | ₩64,516 | ₩68,170 | ₩61,450 | ₩61,974 | -3.94% | 9.2만 |
|---|
| 2026.07.02 | ₩82,825 | ₩82,825 | ₩56,146 | ₩59,206 | -28.52% | 8.1만 |
|---|
| 2026.07.01 | ₩96,130 | ₩96,130 | ₩80,086 | ₩80,415 | -16.35% | 7.6만 |
|---|
| 2026.06.30 | ₩99,790 | ₩106,937 | ₩98,962 | ₩106,101 | +6.32% | 7.8만 |
|---|
| 2026.06.29 | ₩88,609 | ₩99,029 | ₩77,868 | ₩96,264 | +8.64% | 4.4만 |
|---|
| 2026.06.26 | ₩94,714 | ₩94,714 | ₩81,275 | ₩85,937 | -9.27% | 6.7만 |
|---|
| 2026.06.25 | ₩93,512 | ₩101,687 | ₩86,832 | ₩101,687 | +8.74% | 8.1만 |
|---|
| 2026.06.24 | ₩81,195 | ₩86,431 | ₩80,507 | ₩84,174 | +3.67% | 3.5만 |
|---|
| 2026.06.23 | ₩78,349 | ₩84,828 | ₩76,623 | ₩81,729 | +4.31% | 5.6만 |
|---|
| 2026.06.22 | ₩96,183 | ₩97,265 | ₩90,526 | ₩97,012 | +0.86% | 5.7만 |
|---|
| 2026.06.18 | ₩84,608 | ₩89,691 | ₩84,307 | ₩89,264 | +5.50% | 8.6만 |
|---|
| 2026.06.17 | ₩86,151 | ₩90,776 | ₩78,176 | ₩78,615 | -8.75% | 6.4만 |
|---|
| 2026.06.16 | ₩89,023 | ₩89,330 | ₩79,017 | ₩79,017 | -11.24% | 3.6만 |
|---|
| 2026.06.15 | ₩86,057 | ₩90,145 | ₩85,456 | ₩88,212 | +2.50% | 5.9만 |
|---|
| 2026.06.12 | ₩69,466 | ₩78,309 | ₩69,466 | ₩77,120 | +11.02% | 5.6만 |
|---|
| 2026.06.11 | ₩60,929 | ₩69,225 | ₩60,929 | ₩69,022 | +13.28% | 11.5만 |
|---|
| 2026.06.10 | ₩63,735 | ₩66,874 | ₩57,897 | ₩57,940 | -9.09% | 6.4만 |
|---|
| 2026.06.09 | ₩72,084 | ₩74,763 | ₩55,533 | ₩65,458 | -9.19% | 21만 |
|---|
| 2026.06.08 | ₩68,998 | ₩69,105 | ₩65,725 | ₩67,493 | -2.18% | 10.9만 |
|---|
| 2026.06.05 | ₩73,994 | ₩75,183 | ₩60,622 | ₩61,664 | -16.66% | 18만 |
|---|
| 2026.06.04 | ₩76,265 | ₩84,067 | ₩74,489 | ₩81,195 | +6.46% | 4.4만 |
|---|
| 2026.06.03 | ₩78,496 | ₩86,431 | ₩76,426 | ₩82,263 | +4.80% | 20.7만 |
|---|
| 2026.06.02 | ₩67,622 | ₩76,212 | ₩67,622 | ₩75,825 | +12.13% | 15.7만 |
|---|
| 2026.06.01 | ₩65,338 | ₩70,227 | ₩64,256 | ₩67,328 | +3.05% | 42.3만 |
|---|
| 2026.05.29 | ₩71,550 | ₩73,874 | ₩67,315 | ₩69,305 | -3.14% | 4.3만 |
|---|
| 2026.05.28 | ₩71,830 | ₩73,874 | ₩66,086 | ₩72,524 | +0.97% | 4.7만 |
|---|
| 2026.05.27 | ₩82,304 | ₩83,412 | ₩66,193 | ₩69,907 | -15.06% | 38.1만 |
|---|
| 2026.05.26 | ₩69,038 | ₩75,597 | ₩67,929 | ₩75,036 | +8.69% | 9만 |
|---|
| 2026.05.22 | ₩62,653 | ₩64,523 | ₩62,252 | ₩64,055 | +2.24% | 5.7만 |
|---|
| 2026.05.21 | ₩59,126 | ₩64,456 | ₩59,126 | ₩62,386 | +5.51% | 23.1만 |
|---|
| 2026.05.20 | ₩54,143 | ₩59,300 | ₩53,889 | ₩59,206 | +9.35% | 7.2만 |
|---|
| 2026.05.19 | ₩49,441 | ₩52,894 | ₩48,559 | ₩51,832 | +4.84% | 13.2만 |
|---|
| 2026.05.18 | ₩59,086 | ₩59,086 | ₩50,351 | ₩52,153 | -11.73% | 30.8만 |
|---|
| 2026.05.15 | ₩59,086 | ₩60,662 | ₩54,771 | ₩58,004 | -1.83% | 33.1만 |
|---|
| 2026.05.14 | ₩66,273 | ₩67,462 | ₩63,534 | ₩64,804 | -2.22% | 3.5만 |
|---|
| 2026.05.13 | ₩68,504 | ₩68,504 | ₩62,386 | ₩66,781 | -2.52% | 6.6만 |
|---|
| 2026.05.12 | ₩64,523 | ₩65,912 | ₩58,578 | ₩64,977 | +0.70% | 7.1만 |
|---|
| 2026.05.11 | ₩64,563 | ₩68,517 | ₩63,922 | ₩68,251 | +5.71% | 10.9만 |
|---|
| 2026.05.08 | ₩66,794 | ₩68,076 | ₩64,356 | ₩65,565 | -1.84% | 8.6만 |
|---|
| 2026.05.07 | ₩73,473 | ₩73,473 | ₩60,422 | ₩63,508 | -13.56% | 10.8만 |
|---|
| 2026.05.06 | ₩70,454 | ₩75,117 | ₩68,691 | ₩74,742 | +6.09% | 14만 |
|---|
| 2026.05.05 | ₩61,584 | ₩68,775 | ₩61,424 | ₩65,765 | +6.79% | 17.5만 |
|---|
| 2026.05.04 | ₩60,889 | ₩62,920 | ₩58,111 | ₩58,779 | -3.47% | 14.3만 |
|---|
| 2026.05.01 | ₩61,223 | ₩64,670 | ₩59,313 | ₩61,611 | +0.63% | 11.3만 |
|---|
| 2026.04.30 | ₩56,895 | ₩64,249 | ₩56,762 | ₩61,357 | +7.84% | 38.2만 |
|---|
| 2026.04.29 | ₩55,332 | ₩61,183 | ₩47,744 | ₩49,428 | -10.67% | 43.2만 |
|---|
| 2026.04.28 | ₩82,557 | ₩84,661 | ₩78,657 | ₩80,449 | -2.55% | 7.2만 |
|---|
| 2026.04.27 | ₩99,389 | ₩99,389 | ₩80,928 | ₩89,851 | -9.60% | 5.9만 |
|---|
| 2026.04.24 | ₩96,170 | ₩99,817 | ₩91,575 | ₩97,908 | +1.81% | 5.3만 |
|---|
| 2026.04.23 | ₩87,727 | ₩92,182 | ₩85,069 | ₩90,311 | +2.95% | 4.3만 |
|---|
| 2026.04.22 | ₩85,403 | ₩86,079 | ₩80,019 | ₩83,639 | -2.06% | 3.7만 |
|---|
| 2026.04.21 | ₩84,027 | ₩84,641 | ₩80,273 | ₩81,168 | -3.40% | 1.5만 |
|---|
| 2026.04.20 | ₩82,825 | ₩82,825 | ₩78,162 | ₩79,180 | -4.40% | 2.9만 |
|---|
| 2026.04.17 | ₩79,899 | ₩82,157 | ₩78,149 | ₩81,490 | +1.99% | 4.7만 |
|---|
| 2026.04.16 | ₩73,473 | ₩76,386 | ₩72,565 | ₩75,493 | +2.75% | 1.1만 |
|---|
| 2026.04.15 | ₩73,941 | ₩75,878 | ₩69,800 | ₩75,121 | +1.60% | 2.9만 |
|---|
| 2026.04.14 | ₩77,441 | ₩77,441 | ₩74,208 | ₩75,183 | -2.92% | 2.4만 |
|---|
| 2026.04.13 | ₩74,903 | ₩78,269 | ₩73,714 | ₩76,786 | +2.51% | 2.9만 |
|---|
| 2026.04.10 | ₩78,323 | ₩78,710 | ₩75,557 | ₩76,562 | -2.25% | 2.8만 |
|---|
| 2026.04.09 | ₩74,275 | ₩79,872 | ₩69,311 | ₩75,106 | +1.12% | 4.6만 |
|---|
| 2026.04.08 | ₩68,103 | ₩73,019 | ₩60,996 | ₩72,592 | +6.59% | 5.1만 |
|---|
| 2026.04.07 | ₩56,842 | ₩58,939 | ₩55,232 | ₩58,829 | +3.50% | 1.8만 |
|---|
| 2026.04.06 | ₩56,488 | ₩57,054 | ₩54,611 | ₩57,054 | +1.00% | 2만 |
|---|
| 2026.04.02 | ₩49,962 | ₩55,720 | ₩49,962 | ₩54,963 | +10.01% | 2.8만 |
|---|
| 2026.04.01 | ₩53,569 | ₩57,416 | ₩53,569 | ₩56,144 | +4.81% | 4.8만 |
|---|
| 2026.03.31 | ₩44,512 | ₩50,675 | ₩44,512 | ₩50,607 | +13.69% | 1.6만 |
|---|
| 2026.03.30 | ₩48,760 | ₩48,866 | ₩43,109 | ₩44,238 | -9.27% | 2.4만 |
|---|
| 2026.03.27 | ₩52,232 | ₩53,026 | ₩50,162 | ₩50,872 | -2.60% | 1.5만 |
|---|
| 2026.03.26 | ₩57,176 | ₩57,176 | ₩51,362 | ₩51,362 | -10.17% | 3.7만 |
|---|
| 2026.03.25 | ₩62,586 | ₩62,586 | ₩58,271 | ₩61,428 | -1.85% | 2.4만 |
|---|
| 2026.03.24 | ₩55,172 | ₩62,920 | ₩54,571 | ₩60,193 | +9.10% | 4.8만 |
|---|
| 2026.03.23 | ₩53,836 | ₩58,164 | ₩50,830 | ₩54,418 | +1.08% | 5.1만 |
|---|
| 2026.03.20 | ₩53,141 | ₩56,468 | ₩48,426 | ₩49,806 | -6.28% | 1만 |
|---|
| 2026.03.19 | ₩48,118 | ₩54,704 | ₩46,764 | ₩53,956 | +12.13% | 2.2만 |
|---|
| 2026.03.18 | ₩53,088 | ₩56,054 | ₩52,523 | ₩53,391 | +0.57% | 2.5만 |
|---|
| 2026.03.17 | ₩52,113 | ₩53,115 | ₩49,428 | ₩53,084 | +1.86% | 3.2만 |
|---|
| 2026.03.16 | ₩52,099 | ₩54,330 | ₩51,846 | ₩52,729 | +1.21% | 2.7만 |
|---|
| 2026.03.13 | ₩50,763 | ₩51,658 | ₩48,212 | ₩48,547 | -4.37% | 1.2만 |
|---|
| 2026.03.12 | ₩52,834 | ₩52,834 | ₩48,633 | ₩48,923 | -7.40% | 2만 |
|---|
| 2026.03.11 | ₩53,963 | ₩58,111 | ₩53,963 | ₩54,505 | +1.01% | 2.8만 |
|---|
| 2026.03.10 | ₩53,262 | ₩57,176 | ₩52,961 | ₩53,897 | +1.19% | 4.4만 |
|---|
| 2026.03.09 | ₩43,296 | ₩52,304 | ₩43,296 | ₩52,304 | +20.81% | 3.6만 |
|---|
| 2026.03.06 | ₩51,872 | ₩52,714 | ₩43,416 | ₩44,956 | -13.33% | 4.6만 |
|---|
| 2026.03.05 | ₩55,706 | ₩58,111 | ₩52,393 | ₩56,772 | +1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩58,338 | ₩58,338 | ₩55,078 | ₩56,748 | -2.72% | 2.7만 |
|---|
| 2026.03.03 | ₩58,725 | ₩58,946 | ₩53,662 | ₩56,428 | -3.91% | 3.3만 |
|---|
| 2026.03.02 | ₩59,487 | ₩64,991 | ₩59,487 | ₩64,991 | +9.25% | 3.6만 |
|---|
| 2026.02.27 | ₩64,897 | ₩64,897 | ₩59,455 | ₩63,067 | -2.82% | 6.9만 |
|---|
| 2026.02.26 | ₩73,754 | ₩73,754 | ₩66,767 | ₩68,086 | -7.69% | 5.1만 |
|---|
| 2026.02.25 | ₩68,798 | ₩72,899 | ₩67,936 | ₩72,899 | +5.96% | 5만 |
|---|
| 2026.02.24 | ₩65,411 | ₩68,130 | ₩62,920 | ₩67,013 | +2.45% | 4.1만 |
|---|
| 2026.02.23 | ₩62,907 | ₩64,109 | ₩59,607 | ₩62,792 | -0.18% | 4.2만 |
|---|
| 2026.02.20 | ₩63,548 | ₩66,113 | ₩63,004 | ₩65,278 | +2.72% | 4.1만 |
|---|
| 2026.02.19 | ₩61,023 | ₩62,786 | ₩59,367 | ₩61,858 | +1.37% | 2.3만 |
|---|
| 2026.02.18 | ₩58,111 | ₩64,256 | ₩58,111 | ₩61,587 | +5.98% | 5.1만 |
|---|
| 2026.02.17 | ₩59,607 | ₩62,239 | ₩56,494 | ₩58,405 | -2.02% | 3.7만 |
|---|
| 2026.02.13 | ₩60,115 | ₩63,214 | ₩56,882 | ₩61,891 | +2.96% | 5.1만 |
|---|
| 2026.02.12 | ₩65,979 | ₩67,315 | ₩59,540 | ₩60,322 | -8.57% | 5.7만 |
|---|
| 2026.02.11 | ₩61,424 | ₩65,752 | ₩60,716 | ₩64,429 | +4.89% | 6.4만 |
|---|
| 2026.02.10 | ₩59,874 | ₩60,115 | ₩56,628 | ₩58,405 | -2.45% | 5.1만 |
|---|
| 2026.02.09 | ₩55,920 | ₩63,842 | ₩55,559 | ₩60,450 | +8.10% | 5.7만 |
|---|
| 2026.02.06 | ₩50,336 | ₩57,149 | ₩50,336 | ₩56,623 | +12.49% | 7.1만 |
|---|
| 2026.02.05 | ₩44,939 | ₩49,548 | ₩43,777 | ₩46,462 | +3.39% | 3.7만 |
|---|
| 2026.02.04 | ₩51,271 | ₩55,158 | ₩44,278 | ₩46,141 | -10.01% | 6.3만 |
|---|
| 2026.02.03 | ₩42,748 | ₩51,565 | ₩40,263 | ₩50,783 | +18.80% | 20.3만 |
|---|
| 2026.02.02 | ₩40,130 | ₩41,720 | ₩39,195 | ₩40,266 | +0.34% | 8.3만 |
|---|
| 2026.01.30 | ₩41,439 | ₩41,826 | ₩36,803 | ₩37,564 | -9.35% | 9.3천 |
|---|
| 2026.01.29 | ₩40,678 | ₩41,029 | ₩37,097 | ₩41,029 | +0.86% | 8.3천 |
|---|
| 2026.01.28 | ₩39,275 | ₩40,690 | ₩38,727 | ₩40,690 | +3.60% | 9천 |
|---|
| 2026.01.27 | ₩36,242 | ₩37,365 | ₩36,242 | ₩37,044 | +2.21% | 6.2천 |
|---|
| 2026.01.26 | ₩33,998 | ₩35,595 | ₩33,985 | ₩34,848 | +2.50% | 3.7천 |
|---|
| 2026.01.23 | ₩32,956 | ₩34,158 | ₩32,956 | ₩34,146 | +3.61% | 1.9천 |
|---|
| 2026.01.22 | ₩34,332 | ₩35,147 | ₩34,172 | ₩34,316 | -0.05% | 4.6천 |
|---|
| 2026.01.21 | ₩33,838 | ₩35,321 | ₩33,731 | ₩35,072 | +3.65% | 2만 |
|---|
| 2026.01.20 | ₩33,678 | ₩33,678 | ₩32,733 | ₩32,733 | -2.80% | 6천 |
|---|
| 2026.01.16 | ₩34,720 | ₩34,800 | ₩33,170 | ₩34,040 | -1.96% | 4.4천 |
|---|
| 2026.01.15 | ₩36,523 | ₩36,723 | ₩33,842 | ₩33,842 | -7.34% | 1.6만 |
|---|
| 2026.01.14 | ₩33,905 | ₩34,623 | ₩33,597 | ₩34,623 | +2.12% | 2.2만 |
|---|
| 2026.01.13 | ₩33,397 | ₩34,559 | ₩33,297 | ₩34,391 | +2.98% | 1만 |
|---|
| 2026.01.12 | ₩33,063 | ₩33,218 | ₩32,248 | ₩32,943 | -0.36% | 2만 |
|---|
| 2026.01.09 | ₩30,912 | ₩31,433 | ₩30,912 | ₩31,085 | +0.56% | 1.1만 |
|---|
| 2026.01.08 | ₩31,678 | ₩31,678 | ₩29,830 | ₩30,712 | -3.05% | 8.6천 |
|---|
| 2026.01.07 | ₩32,355 | ₩33,116 | ₩31,874 | ₩32,578 | +0.69% | 5.6천 |
|---|
| 2026.01.06 | ₩33,597 | ₩34,586 | ₩32,916 | ₩34,502 | +2.69% | 8.6천 |
|---|
| 2026.01.05 | ₩30,004 | ₩32,235 | ₩30,004 | ₩31,750 | +5.82% | 3.1만 |
|---|
| 2026.01.02 | ₩27,372 | ₩28,635 | ₩27,372 | ₩28,473 | +4.02% | 6.2천 |
|---|
| 2025.12.31 | ₩25,595 | ₩25,595 | ₩24,956 | ₩24,956 | -2.50% | 1.8천 |
|---|
| 2025.12.30 | ₩26,023 | ₩26,023 | ₩25,537 | ₩25,740 | -1.09% | 5.9천 |
|---|
| 2025.12.29 | ₩25,876 | ₩25,919 | ₩25,529 | ₩25,919 | +0.17% | 3.8천 |
|---|
| 2025.12.26 | ₩25,916 | ₩26,421 | ₩25,916 | ₩26,421 | +1.95% | 1.3천 |
|---|
| 2025.12.24 | ₩26,237 | ₩26,571 | ₩26,103 | ₩26,338 | +0.39% | 900 |
|---|
| 2025.12.23 | ₩26,039 | ₩26,444 | ₩25,641 | ₩26,320 | +1.08% | 1.3만 |
|---|
| 2025.12.22 | ₩26,878 | ₩26,878 | ₩25,937 | ₩25,937 | -3.50% | 9.3천 |
|---|
| 2025.12.19 | ₩25,195 | ₩25,662 | ₩24,976 | ₩25,458 | +1.04% | 4천 |
|---|
| 2025.12.18 | ₩25,181 | ₩25,199 | ₩24,099 | ₩24,366 | -3.24% | 1.7만 |
|---|
| 2025.12.17 | ₩25,141 | ₩25,141 | ₩22,977 | ₩22,977 | -8.61% | 1.2만 |
|---|
| 2025.12.16 | ₩25,115 | ₩25,261 | ₩24,447 | ₩24,871 | -0.97% | 5.9천 |
|---|
| 2025.12.15 | ₩26,356 | ₩26,624 | ₩25,340 | ₩25,479 | -3.33% | 6.4천 |
|---|
| 2025.12.12 | ₩27,372 | ₩27,519 | ₩24,847 | ₩25,117 | -8.24% | 3.7천 |
|---|
| 2025.12.11 | ₩27,225 | ₩28,071 | ₩26,050 | ₩28,071 | +3.11% | 5.4천 |
|---|
| 2025.12.10 | ₩26,958 | ₩28,172 | ₩26,851 | ₩28,172 | +4.50% | 8천 |
|---|
| 2025.12.09 | ₩27,145 | ₩27,492 | ₩26,505 | ₩27,025 | -0.44% | 8.5천 |
|---|
| 2025.12.08 | ₩28,053 | ₩28,414 | ₩27,760 | ₩27,836 | -0.78% | 6.8천 |
|---|
| 2025.12.05 | ₩26,958 | ₩27,786 | ₩26,958 | ₩27,311 | +1.31% | 1.8만 |
|---|
| 2025.12.04 | ₩25,889 | ₩27,292 | ₩25,422 | ₩26,839 | +3.67% | 1.5만 |
|---|
| 2025.12.03 | ₩24,754 | ₩26,130 | ₩24,727 | ₩25,795 | +4.20% | 2.6만 |
|---|
| 2025.12.02 | ₩23,872 | ₩24,774 | ₩23,765 | ₩24,774 | +3.78% | 2.1만 |
|---|
| 2025.12.01 | ₩21,641 | ₩22,763 | ₩21,641 | ₩22,002 | +1.67% | 1.1만 |
|---|
| 2025.11.28 | ₩22,336 | ₩22,496 | ₩22,336 | ₩22,495 | +0.71% | 6.6천 |
|---|
| 2025.11.26 | ₩20,479 | ₩22,202 | ₩20,479 | ₩22,141 | +8.11% | 7.5천 |
|---|
| 2025.11.25 | ₩17,767 | ₩19,279 | ₩17,767 | ₩19,279 | +8.51% | 600 |
|---|
| 2025.11.24 | ₩19,023 | ₩19,023 | ₩18,884 | ₩18,884 | -0.73% | 1만 |
|---|
| 2025.11.21 | ₩16,284 | ₩17,607 | ₩16,284 | ₩17,392 | +6.80% | 700 |
|---|
| 2025.11.20 | ₩20,586 | ₩20,586 | ₩16,654 | ₩16,654 | -19.10% | 2.9천 |
|---|
| 2025.11.19 | ₩19,731 | ₩20,279 | ₩19,531 | ₩19,612 | -0.60% | 4.7천 |
|---|
| 2025.11.18 | ₩19,436 | ₩19,436 | ₩18,629 | ₩18,629 | -4.15% | 3.8천 |
|---|
| 2025.11.17 | ₩20,639 | ₩20,639 | ₩19,470 | ₩19,470 | -5.66% | 1천 |
|---|