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 | ₩59,429 | ₩62,675 | ₩57,839 | ₩57,933 | -2.52% | 1.3만 |
| 2026.10.08 | ₩58,320 | ₩60,244 | ₩54,273 | ₩56,797 | -2.61% | 3.8만 |
| 2026.10.07 | ₩61,873 | ₩61,873 | ₩58,781 | ₩60,838 | -1.67% | 4.3만 |
| 2026.10.06 | ₩71,077 | ₩71,077 | ₩65,881 | ₩66,789 | -6.03% | 2.9만 |
| 2026.10.05 | ₩71,331 | ₩71,665 | ₩68,218 | ₩71,125 | -0.29% | 4.3만 |
| 2026.10.02 | ₩66,789 | ₩73,468 | ₩66,629 | ₩72,731 | +8.90% | 6.2만 |
| 2026.10.01 | ₩60,061 | ₩63,623 | ₩58,561 | ₩62,893 | +4.71% | 2.5만 |
| 2026.09.30 | ₩59,082 | ₩59,345 | ₩56,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,511 |
| -0.97% |
| 1.2만 |
| 2026.09.29 | ₩61,873 | ₩62,047 | ₩58,280 | ₩58,996 | -4.65% | 2.3만 |
|---|
| 2026.09.28 | ₩56,410 | ₩58,667 | ₩54,019 | ₩58,589 | +3.86% | 2.3만 |
|---|
| 2026.09.25 | ₩55,836 | ₩58,187 | ₩55,007 | ₩57,752 | +3.43% | 5.7만 |
|---|
| 2026.09.24 | ₩52,817 | ₩54,780 | ₩51,802 | ₩54,770 | +3.70% | 9.5천 |
|---|
| 2026.09.23 | ₩56,664 | ₩57,318 | ₩52,162 | ₩55,047 | -2.85% | 2.9만 |
|---|
| 2026.09.22 | ₩52,306 | ₩58,080 | ₩52,306 | ₩58,080 | +11.04% | 2.8만 |
|---|
| 2026.09.21 | ₩53,231 | ₩54,233 | ₩50,346 | ₩53,404 | +0.33% | 4.4만 |
|---|
| 2026.09.18 | ₩46,939 | ₩50,492 | ₩46,939 | ₩50,455 | +7.49% | 2.8만 |
|---|
| 2026.09.17 | ₩45,831 | ₩47,554 | ₩45,109 | ₩45,931 | +0.22% | 11.6만 |
|---|
| 2026.09.16 | ₩42,732 | ₩44,027 | ₩41,723 | ₩42,698 | -0.08% | 5만 |
|---|
| 2026.09.15 | ₩42,090 | ₩42,090 | ₩39,265 | ₩40,740 | -3.21% | 2.7만 |
|---|
| 2026.09.14 | ₩44,802 | ₩45,430 | ₩40,007 | ₩40,182 | -10.31% | 20.4만 |
|---|
| 2026.09.11 | ₩54,366 | ₩55,922 | ₩53,117 | ₩54,314 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩51,989 | ₩52,957 | ₩51,134 | ₩51,888 | -0.19% | 1.4만 |
|---|
| 2026.09.09 | ₩54,660 | ₩55,773 | ₩52,904 | ₩55,773 | +2.04% | 1.7만 |
|---|
| 2026.09.08 | ₩51,160 | ₩54,019 | ₩51,160 | ₩52,452 | +2.52% | 4.2만 |
|---|
| 2026.09.04 | ₩45,844 | ₩48,890 | ₩45,844 | ₩48,475 | +5.74% | 2.3만 |
|---|
| 2026.09.03 | ₩42,204 | ₩44,081 | ₩40,735 | ₩43,661 | +3.45% | 8.3천 |
|---|
| 2026.09.02 | ₩42,838 | ₩45,684 | ₩42,758 | ₩44,460 | +3.79% | 1.2만 |
|---|
| 2026.09.01 | ₩44,254 | ₩44,254 | ₩41,262 | ₩42,825 | -3.23% | 2.2만 |
|---|
| 2026.08.31 | ₩48,596 | ₩48,596 | ₩46,559 | ₩46,712 | -3.88% | 9.1천 |
|---|
| 2026.08.28 | ₩51,040 | ₩51,888 | ₩47,661 | ₩48,306 | -5.36% | 8.1천 |
|---|
| 2026.08.27 | ₩53,445 | ₩53,445 | ₩50,392 | ₩52,889 | -1.04% | 8.5천 |
|---|
| 2026.08.26 | ₩51,628 | ₩51,628 | ₩49,758 | ₩50,617 | -1.96% | 9.2천 |
|---|
| 2026.08.25 | ₩54,246 | ₩54,246 | ₩51,307 | ₩51,584 | -4.91% | 1.1만 |
|---|
| 2026.08.24 | ₩47,734 | ₩51,975 | ₩46,766 | ₩51,182 | +7.22% | 2.2만 |
|---|
| 2026.08.21 | ₩56,570 | ₩56,570 | ₩51,347 | ₩54,360 | -3.91% | 3.1만 |
|---|
| 2026.08.20 | ₩54,486 | ₩57,352 | ₩54,486 | ₩56,589 | +3.86% | 2.2만 |
|---|
| 2026.08.19 | ₩62,742 | ₩62,742 | ₩54,019 | ₩55,568 | -11.43% | 5.8만 |
|---|
| 2026.08.18 | ₩67,804 | ₩70,396 | ₩59,269 | ₩62,823 | -7.35% | 7.1만 |
|---|
| 2026.08.17 | ₩71,451 | ₩77,075 | ₩69,474 | ₩76,966 | +7.72% | 4.7만 |
|---|
| 2026.08.14 | ₩66,522 | ₩68,651 | ₩62,621 | ₩68,651 | +3.20% | 3.2만 |
|---|
| 2026.08.13 | ₩62,955 | ₩69,594 | ₩62,955 | ₩66,642 | +5.86% | 2.2만 |
|---|
| 2026.08.12 | ₩62,060 | ₩65,734 | ₩61,847 | ₩63,840 | +2.87% | 2.7만 |
|---|
| 2026.08.11 | ₩56,617 | ₩59,175 | ₩55,769 | ₩57,038 | +0.74% | 2.2만 |
|---|
| 2026.08.10 | ₩57,786 | ₩57,786 | ₩52,910 | ₩53,084 | -8.14% | 1.7만 |
|---|
| 2026.08.07 | ₩61,539 | ₩62,127 | ₩55,114 | ₩57,121 | -7.18% | 5.6만 |
|---|
| 2026.08.06 | ₩57,599 | ₩62,274 | ₩55,622 | ₩58,574 | +1.69% | 3.2만 |
|---|
| 2026.08.05 | ₩64,678 | ₩66,215 | ₩59,389 | ₩60,814 | -5.97% | 2.4만 |
|---|
| 2026.08.04 | ₩61,152 | ₩65,863 | ₩59,255 | ₩64,545 | +5.55% | 4.3만 |
|---|
| 2026.08.03 | ₩50,118 | ₩54,433 | ₩49,103 | ₩53,892 | +7.53% | 3.8만 |
|---|
| 2026.07.31 | ₩59,282 | ₩61,446 | ₩53,571 | ₩54,460 | -8.13% | 5만 |
|---|
| 2026.07.30 | ₩49,264 | ₩54,313 | ₩48,342 | ₩53,718 | +9.04% | 7.5만 |
|---|
| 2026.07.29 | ₩54,954 | ₩55,054 | ₩41,810 | ₩41,810 | -23.92% | 15.3만 |
|---|
| 2026.07.28 | ₩40,487 | ₩42,798 | ₩36,928 | ₩42,081 | +3.94% | 4.4만 |
|---|
| 2026.07.27 | ₩50,159 | ₩51,174 | ₩41,758 | ₩45,772 | -8.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,049 | ₩56,303 | ₩49,751 | ₩50,169 | -10.49% | 2만 |
|---|
| 2026.07.23 | ₩55,876 | ₩59,309 | ₩55,490 | ₩57,373 | +2.68% | 2.6만 |
|---|
| 2026.07.22 | ₩54,513 | ₩58,494 | ₩54,513 | ₩56,594 | +3.82% | 3.3만 |
|---|
| 2026.07.21 | ₩54,380 | ₩59,282 | ₩53,311 | ₩57,970 | +6.60% | 7.6만 |
|---|
| 2026.07.20 | ₩48,061 | ₩51,222 | ₩46,529 | ₩46,529 | -3.19% | 4만 |
|---|
| 2026.07.17 | ₩39,806 | ₩45,523 | ₩36,801 | ₩43,440 | +9.13% | 4.3만 |
|---|
| 2026.07.16 | ₩45,791 | ₩47,220 | ₩42,732 | ₩43,605 | -4.77% | 4.6만 |
|---|
| 2026.07.15 | ₩53,164 | ₩53,164 | ₩44,522 | ₩49,409 | -7.06% | 5.3만 |
|---|
| 2026.07.14 | ₩56,183 | ₩56,183 | ₩51,548 | ₩52,914 | -5.82% | 4.2만 |
|---|
| 2026.07.13 | ₩49,664 | ₩51,381 | ₩48,275 | ₩49,362 | -0.61% | 5.4만 |
|---|
| 2026.07.10 | ₩53,618 | ₩55,813 | ₩50,613 | ₩55,096 | +2.76% | 5.1만 |
|---|
| 2026.07.09 | ₩60,391 | ₩62,214 | ₩55,343 | ₩56,012 | -7.25% | 9.1만 |
|---|
| 2026.07.08 | ₩49,424 | ₩52,970 | ₩47,941 | ₩52,483 | +6.19% | 7.5만 |
|---|
| 2026.07.07 | ₩53,217 | ₩55,802 | ₩45,336 | ₩50,292 | -5.50% | 11.1만 |
|---|
| 2026.07.06 | ₩64,511 | ₩68,165 | ₩61,446 | ₩61,970 | -3.94% | 9.2만 |
|---|
| 2026.07.02 | ₩82,818 | ₩82,818 | ₩56,141 | ₩59,202 | -28.52% | 8.1만 |
|---|
| 2026.07.01 | ₩96,123 | ₩96,123 | ₩80,080 | ₩80,409 | -16.35% | 7.6만 |
|---|
| 2026.06.30 | ₩99,783 | ₩106,929 | ₩98,955 | ₩106,093 | +6.32% | 7.8만 |
|---|
| 2026.06.29 | ₩88,602 | ₩99,021 | ₩77,863 | ₩96,256 | +8.64% | 4.4만 |
|---|
| 2026.06.26 | ₩94,707 | ₩94,707 | ₩81,269 | ₩85,931 | -9.27% | 6.7만 |
|---|
| 2026.06.25 | ₩93,505 | ₩101,680 | ₩86,826 | ₩101,680 | +8.74% | 8.1만 |
|---|
| 2026.06.24 | ₩81,189 | ₩86,425 | ₩80,501 | ₩84,167 | +3.67% | 3.5만 |
|---|
| 2026.06.23 | ₩78,343 | ₩84,822 | ₩76,618 | ₩81,723 | +4.31% | 5.6만 |
|---|
| 2026.06.22 | ₩96,176 | ₩97,258 | ₩90,519 | ₩97,004 | +0.86% | 5.7만 |
|---|
| 2026.06.18 | ₩84,602 | ₩89,684 | ₩84,301 | ₩89,257 | +5.50% | 8.6만 |
|---|
| 2026.06.17 | ₩86,144 | ₩90,769 | ₩78,170 | ₩78,609 | -8.75% | 6.4만 |
|---|
| 2026.06.16 | ₩89,016 | ₩89,324 | ₩79,011 | ₩79,011 | -11.24% | 3.6만 |
|---|
| 2026.06.15 | ₩86,051 | ₩90,138 | ₩85,450 | ₩88,206 | +2.50% | 5.9만 |
|---|
| 2026.06.12 | ₩69,461 | ₩78,303 | ₩69,461 | ₩77,115 | +11.02% | 5.6만 |
|---|
| 2026.06.11 | ₩60,925 | ₩69,220 | ₩60,925 | ₩69,017 | +13.28% | 11.5만 |
|---|
| 2026.06.10 | ₩63,730 | ₩66,869 | ₩57,893 | ₩57,935 | -9.09% | 6.4만 |
|---|
| 2026.06.09 | ₩72,079 | ₩74,757 | ₩55,528 | ₩65,453 | -9.19% | 21만 |
|---|
| 2026.06.08 | ₩68,993 | ₩69,100 | ₩65,720 | ₩67,488 | -2.18% | 10.9만 |
|---|
| 2026.06.05 | ₩73,989 | ₩75,178 | ₩60,618 | ₩61,660 | -16.66% | 18만 |
|---|
| 2026.06.04 | ₩76,260 | ₩84,061 | ₩74,483 | ₩81,189 | +6.46% | 4.4만 |
|---|
| 2026.06.03 | ₩78,490 | ₩86,425 | ₩76,420 | ₩82,257 | +4.80% | 20.7만 |
|---|
| 2026.06.02 | ₩67,617 | ₩76,206 | ₩67,617 | ₩75,819 | +12.13% | 15.7만 |
|---|
| 2026.06.01 | ₩65,333 | ₩70,222 | ₩64,251 | ₩67,323 | +3.05% | 42.3만 |
|---|
| 2026.05.29 | ₩71,544 | ₩73,869 | ₩67,310 | ₩69,300 | -3.14% | 4.3만 |
|---|
| 2026.05.28 | ₩71,825 | ₩73,869 | ₩66,081 | ₩72,518 | +0.97% | 4.7만 |
|---|
| 2026.05.27 | ₩82,297 | ₩83,406 | ₩66,188 | ₩69,901 | -15.06% | 38.1만 |
|---|
| 2026.05.26 | ₩69,033 | ₩75,592 | ₩67,924 | ₩75,031 | +8.69% | 9만 |
|---|
| 2026.05.22 | ₩62,648 | ₩64,518 | ₩62,247 | ₩64,051 | +2.24% | 5.7만 |
|---|
| 2026.05.21 | ₩59,122 | ₩64,451 | ₩59,122 | ₩62,381 | +5.51% | 23.1만 |
|---|
| 2026.05.20 | ₩54,139 | ₩59,295 | ₩53,885 | ₩59,202 | +9.35% | 7.2만 |
|---|
| 2026.05.19 | ₩49,437 | ₩52,890 | ₩48,556 | ₩51,828 | +4.84% | 13.2만 |
|---|
| 2026.05.18 | ₩59,082 | ₩59,082 | ₩50,347 | ₩52,149 | -11.73% | 30.8만 |
|---|
| 2026.05.15 | ₩59,082 | ₩60,658 | ₩54,767 | ₩58,000 | -1.83% | 33.1만 |
|---|
| 2026.05.14 | ₩66,268 | ₩67,457 | ₩63,530 | ₩64,799 | -2.22% | 3.5만 |
|---|
| 2026.05.13 | ₩68,499 | ₩68,499 | ₩62,381 | ₩66,776 | -2.52% | 6.6만 |
|---|
| 2026.05.12 | ₩64,518 | ₩65,907 | ₩58,574 | ₩64,972 | +0.70% | 7.1만 |
|---|
| 2026.05.11 | ₩64,558 | ₩68,512 | ₩63,917 | ₩68,246 | +5.71% | 10.9만 |
|---|
| 2026.05.08 | ₩66,789 | ₩68,071 | ₩64,351 | ₩65,560 | -1.84% | 8.6만 |
|---|
| 2026.05.07 | ₩73,468 | ₩73,468 | ₩60,417 | ₩63,503 | -13.56% | 10.8만 |
|---|
| 2026.05.06 | ₩70,449 | ₩75,111 | ₩68,686 | ₩74,737 | +6.09% | 14만 |
|---|
| 2026.05.05 | ₩61,579 | ₩68,770 | ₩61,419 | ₩65,760 | +6.79% | 17.5만 |
|---|
| 2026.05.04 | ₩60,885 | ₩62,915 | ₩58,106 | ₩58,774 | -3.47% | 14.3만 |
|---|
| 2026.05.01 | ₩61,219 | ₩64,665 | ₩59,309 | ₩61,606 | +0.63% | 11.3만 |
|---|
| 2026.04.30 | ₩56,891 | ₩64,244 | ₩56,757 | ₩61,352 | +7.84% | 38.2만 |
|---|
| 2026.04.29 | ₩55,328 | ₩61,179 | ₩47,741 | ₩49,424 | -10.67% | 43.2만 |
|---|
| 2026.04.28 | ₩82,551 | ₩84,655 | ₩78,651 | ₩80,443 | -2.55% | 7.2만 |
|---|
| 2026.04.27 | ₩99,382 | ₩99,382 | ₩80,922 | ₩89,845 | -9.60% | 5.9만 |
|---|
| 2026.04.24 | ₩96,163 | ₩99,809 | ₩91,568 | ₩97,901 | +1.81% | 5.3만 |
|---|
| 2026.04.23 | ₩87,721 | ₩92,175 | ₩85,062 | ₩90,304 | +2.95% | 4.3만 |
|---|
| 2026.04.22 | ₩85,396 | ₩86,072 | ₩80,013 | ₩83,633 | -2.06% | 3.7만 |
|---|
| 2026.04.21 | ₩84,021 | ₩84,635 | ₩80,267 | ₩81,162 | -3.40% | 1.5만 |
|---|
| 2026.04.20 | ₩82,818 | ₩82,818 | ₩78,156 | ₩79,174 | -4.40% | 2.9만 |
|---|
| 2026.04.17 | ₩79,893 | ₩82,150 | ₩78,143 | ₩81,484 | +1.99% | 4.7만 |
|---|
| 2026.04.16 | ₩73,468 | ₩76,380 | ₩72,560 | ₩75,488 | +2.75% | 1.1만 |
|---|
| 2026.04.15 | ₩73,935 | ₩75,872 | ₩69,795 | ₩75,115 | +1.60% | 2.9만 |
|---|
| 2026.04.14 | ₩77,435 | ₩77,435 | ₩74,203 | ₩75,178 | -2.92% | 2.4만 |
|---|
| 2026.04.13 | ₩74,897 | ₩78,263 | ₩73,708 | ₩76,781 | +2.51% | 2.9만 |
|---|
| 2026.04.10 | ₩78,317 | ₩78,704 | ₩75,552 | ₩76,556 | -2.25% | 2.8만 |
|---|
| 2026.04.09 | ₩74,269 | ₩79,866 | ₩69,306 | ₩75,100 | +1.12% | 4.6만 |
|---|
| 2026.04.08 | ₩68,098 | ₩73,014 | ₩60,992 | ₩72,586 | +6.59% | 5.1만 |
|---|
| 2026.04.07 | ₩56,837 | ₩58,935 | ₩55,228 | ₩58,825 | +3.50% | 1.8만 |
|---|
| 2026.04.06 | ₩56,483 | ₩57,050 | ₩54,607 | ₩57,050 | +1.00% | 2만 |
|---|
| 2026.04.02 | ₩49,958 | ₩55,715 | ₩49,958 | ₩54,959 | +10.01% | 2.8만 |
|---|
| 2026.04.01 | ₩53,565 | ₩57,412 | ₩53,565 | ₩56,140 | +4.81% | 4.8만 |
|---|
| 2026.03.31 | ₩44,508 | ₩50,671 | ₩44,508 | ₩50,603 | +13.69% | 1.6만 |
|---|
| 2026.03.30 | ₩48,756 | ₩48,863 | ₩43,106 | ₩44,234 | -9.27% | 2.4만 |
|---|
| 2026.03.27 | ₩52,228 | ₩53,022 | ₩50,159 | ₩50,868 | -2.60% | 1.5만 |
|---|
| 2026.03.26 | ₩57,171 | ₩57,171 | ₩51,358 | ₩51,358 | -10.17% | 3.7만 |
|---|
| 2026.03.25 | ₩62,581 | ₩62,581 | ₩58,267 | ₩61,423 | -1.85% | 2.4만 |
|---|
| 2026.03.24 | ₩55,168 | ₩62,915 | ₩54,567 | ₩60,189 | +9.10% | 4.8만 |
|---|
| 2026.03.23 | ₩53,832 | ₩58,160 | ₩50,826 | ₩54,414 | +1.08% | 5.1만 |
|---|
| 2026.03.20 | ₩53,137 | ₩56,463 | ₩48,422 | ₩49,802 | -6.28% | 1만 |
|---|
| 2026.03.19 | ₩48,115 | ₩54,700 | ₩46,760 | ₩53,952 | +12.13% | 2.2만 |
|---|
| 2026.03.18 | ₩53,084 | ₩56,049 | ₩52,519 | ₩53,387 | +0.57% | 2.5만 |
|---|
| 2026.03.17 | ₩52,109 | ₩53,111 | ₩49,424 | ₩53,080 | +1.86% | 3.2만 |
|---|
| 2026.03.16 | ₩52,095 | ₩54,326 | ₩51,842 | ₩52,725 | +1.21% | 2.7만 |
|---|
| 2026.03.13 | ₩50,760 | ₩51,655 | ₩48,208 | ₩48,544 | -4.37% | 1.2만 |
|---|
| 2026.03.12 | ₩52,830 | ₩52,830 | ₩48,629 | ₩48,919 | -7.40% | 2만 |
|---|
| 2026.03.11 | ₩53,959 | ₩58,106 | ₩53,959 | ₩54,501 | +1.01% | 2.8만 |
|---|
| 2026.03.10 | ₩53,258 | ₩57,171 | ₩52,957 | ₩53,893 | +1.19% | 4.4만 |
|---|
| 2026.03.09 | ₩43,293 | ₩52,300 | ₩43,293 | ₩52,300 | +20.81% | 3.6만 |
|---|
| 2026.03.06 | ₩51,868 | ₩52,710 | ₩43,413 | ₩44,953 | -13.33% | 4.6만 |
|---|
| 2026.03.05 | ₩55,702 | ₩58,106 | ₩52,389 | ₩56,768 | +1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩58,334 | ₩58,334 | ₩55,074 | ₩56,744 | -2.72% | 2.7만 |
|---|
| 2026.03.03 | ₩58,721 | ₩58,941 | ₩53,658 | ₩56,423 | -3.91% | 3.3만 |
|---|
| 2026.03.02 | ₩59,482 | ₩64,986 | ₩59,482 | ₩64,986 | +9.25% | 3.6만 |
|---|
| 2026.02.27 | ₩64,892 | ₩64,892 | ₩59,450 | ₩63,062 | -2.82% | 6.9만 |
|---|
| 2026.02.26 | ₩73,748 | ₩73,748 | ₩66,762 | ₩68,081 | -7.69% | 5.1만 |
|---|
| 2026.02.25 | ₩68,793 | ₩72,894 | ₩67,931 | ₩72,894 | +5.96% | 5만 |
|---|
| 2026.02.24 | ₩65,406 | ₩68,125 | ₩62,915 | ₩67,008 | +2.45% | 4.1만 |
|---|
| 2026.02.23 | ₩62,902 | ₩64,104 | ₩59,603 | ₩62,787 | -0.18% | 4.2만 |
|---|
| 2026.02.20 | ₩63,543 | ₩66,108 | ₩62,999 | ₩65,273 | +2.72% | 4.1만 |
|---|
| 2026.02.19 | ₩61,018 | ₩62,782 | ₩59,362 | ₩61,853 | +1.37% | 2.3만 |
|---|
| 2026.02.18 | ₩58,106 | ₩64,251 | ₩58,106 | ₩61,582 | +5.98% | 5.1만 |
|---|
| 2026.02.17 | ₩59,603 | ₩62,234 | ₩56,490 | ₩58,400 | -2.02% | 3.7만 |
|---|
| 2026.02.13 | ₩60,110 | ₩63,209 | ₩56,878 | ₩61,887 | +2.96% | 5.1만 |
|---|
| 2026.02.12 | ₩65,974 | ₩67,310 | ₩59,536 | ₩60,317 | -8.57% | 5.7만 |
|---|
| 2026.02.11 | ₩61,419 | ₩65,747 | ₩60,711 | ₩64,425 | +4.89% | 6.4만 |
|---|
| 2026.02.10 | ₩59,870 | ₩60,110 | ₩56,624 | ₩58,400 | -2.45% | 5.1만 |
|---|
| 2026.02.09 | ₩55,916 | ₩63,837 | ₩55,555 | ₩60,445 | +8.10% | 5.7만 |
|---|
| 2026.02.06 | ₩50,332 | ₩57,145 | ₩50,332 | ₩56,618 | +12.49% | 7.1만 |
|---|
| 2026.02.05 | ₩44,936 | ₩49,544 | ₩43,774 | ₩46,458 | +3.39% | 3.7만 |
|---|
| 2026.02.04 | ₩51,267 | ₩55,154 | ₩44,274 | ₩46,138 | -10.01% | 6.3만 |
|---|
| 2026.02.03 | ₩42,745 | ₩51,561 | ₩40,260 | ₩50,780 | +18.80% | 20.3만 |
|---|
| 2026.02.02 | ₩40,127 | ₩41,716 | ₩39,192 | ₩40,263 | +0.34% | 8.3만 |
|---|
| 2026.01.30 | ₩41,436 | ₩41,823 | ₩36,801 | ₩37,561 | -9.35% | 9.3천 |
|---|
| 2026.01.29 | ₩40,675 | ₩41,026 | ₩37,095 | ₩41,026 | +0.86% | 8.3천 |
|---|
| 2026.01.28 | ₩39,272 | ₩40,687 | ₩38,724 | ₩40,687 | +3.60% | 9천 |
|---|
| 2026.01.27 | ₩36,240 | ₩37,362 | ₩36,240 | ₩37,041 | +2.21% | 6.2천 |
|---|
| 2026.01.26 | ₩33,996 | ₩35,592 | ₩33,982 | ₩34,845 | +2.50% | 3.7천 |
|---|
| 2026.01.23 | ₩32,954 | ₩34,156 | ₩32,954 | ₩34,144 | +3.61% | 1.9천 |
|---|
| 2026.01.22 | ₩34,330 | ₩35,144 | ₩34,169 | ₩34,314 | -0.05% | 4.6천 |
|---|
| 2026.01.21 | ₩33,835 | ₩35,318 | ₩33,728 | ₩35,070 | +3.65% | 2만 |
|---|
| 2026.01.20 | ₩33,675 | ₩33,675 | ₩32,731 | ₩32,731 | -2.80% | 6천 |
|---|
| 2026.01.16 | ₩34,717 | ₩34,797 | ₩33,167 | ₩34,037 | -1.96% | 4.4천 |
|---|
| 2026.01.15 | ₩36,520 | ₩36,721 | ₩33,839 | ₩33,839 | -7.34% | 1.6만 |
|---|
| 2026.01.14 | ₩33,902 | ₩34,621 | ₩33,595 | ₩34,621 | +2.12% | 2.2만 |
|---|
| 2026.01.13 | ₩33,395 | ₩34,557 | ₩33,294 | ₩34,388 | +2.98% | 1만 |
|---|
| 2026.01.12 | ₩33,061 | ₩33,216 | ₩32,246 | ₩32,940 | -0.36% | 2만 |
|---|
| 2026.01.09 | ₩30,910 | ₩31,431 | ₩30,910 | ₩31,082 | +0.56% | 1.1만 |
|---|
| 2026.01.08 | ₩31,675 | ₩31,675 | ₩29,828 | ₩30,710 | -3.05% | 8.6천 |
|---|
| 2026.01.07 | ₩32,353 | ₩33,114 | ₩31,872 | ₩32,576 | +0.69% | 5.6천 |
|---|
| 2026.01.06 | ₩33,595 | ₩34,583 | ₩32,914 | ₩34,499 | +2.69% | 8.6천 |
|---|
| 2026.01.05 | ₩30,002 | ₩32,232 | ₩30,002 | ₩31,747 | +5.82% | 3.1만 |
|---|
| 2026.01.02 | ₩27,370 | ₩28,632 | ₩27,370 | ₩28,471 | +4.02% | 6.2천 |
|---|
| 2025.12.31 | ₩25,594 | ₩25,594 | ₩24,954 | ₩24,954 | -2.50% | 1.8천 |
|---|
| 2025.12.30 | ₩26,021 | ₩26,021 | ₩25,535 | ₩25,738 | -1.09% | 5.9천 |
|---|
| 2025.12.29 | ₩25,874 | ₩25,917 | ₩25,527 | ₩25,917 | +0.17% | 3.8천 |
|---|
| 2025.12.26 | ₩25,914 | ₩26,419 | ₩25,914 | ₩26,419 | +1.95% | 1.3천 |
|---|
| 2025.12.24 | ₩26,235 | ₩26,569 | ₩26,101 | ₩26,336 | +0.39% | 900 |
|---|
| 2025.12.23 | ₩26,037 | ₩26,442 | ₩25,639 | ₩26,318 | +1.08% | 1.3만 |
|---|
| 2025.12.22 | ₩26,876 | ₩26,876 | ₩25,936 | ₩25,936 | -3.50% | 9.3천 |
|---|
| 2025.12.19 | ₩25,193 | ₩25,660 | ₩24,974 | ₩25,456 | +1.04% | 4천 |
|---|
| 2025.12.18 | ₩25,179 | ₩25,197 | ₩24,097 | ₩24,365 | -3.24% | 1.7만 |
|---|
| 2025.12.17 | ₩25,139 | ₩25,139 | ₩22,975 | ₩22,975 | -8.61% | 1.2만 |
|---|
| 2025.12.16 | ₩25,113 | ₩25,260 | ₩24,445 | ₩24,870 | -0.97% | 5.9천 |
|---|
| 2025.12.15 | ₩26,354 | ₩26,622 | ₩25,338 | ₩25,477 | -3.33% | 6.4천 |
|---|
| 2025.12.12 | ₩27,370 | ₩27,517 | ₩24,846 | ₩25,115 | -8.24% | 3.7천 |
|---|
| 2025.12.11 | ₩27,223 | ₩28,069 | ₩26,048 | ₩28,069 | +3.11% | 5.4천 |
|---|
| 2025.12.10 | ₩26,956 | ₩28,170 | ₩26,849 | ₩28,170 | +4.50% | 8천 |
|---|
| 2025.12.09 | ₩27,143 | ₩27,490 | ₩26,503 | ₩27,023 | -0.44% | 8.5천 |
|---|
| 2025.12.08 | ₩28,051 | ₩28,412 | ₩27,758 | ₩27,834 | -0.78% | 6.8천 |
|---|
| 2025.12.05 | ₩26,956 | ₩27,784 | ₩26,956 | ₩27,309 | +1.31% | 1.8만 |
|---|
| 2025.12.04 | ₩25,887 | ₩27,290 | ₩25,420 | ₩26,837 | +3.67% | 1.5만 |
|---|
| 2025.12.03 | ₩24,752 | ₩26,128 | ₩24,725 | ₩25,793 | +4.20% | 2.6만 |
|---|
| 2025.12.02 | ₩23,870 | ₩24,772 | ₩23,764 | ₩24,772 | +3.78% | 2.1만 |
|---|
| 2025.12.01 | ₩21,640 | ₩22,762 | ₩21,640 | ₩22,000 | +1.67% | 1.1만 |
|---|
| 2025.11.28 | ₩22,334 | ₩22,495 | ₩22,334 | ₩22,493 | +0.71% | 6.6천 |
|---|
| 2025.11.26 | ₩20,478 | ₩22,201 | ₩20,478 | ₩22,139 | +8.11% | 7.5천 |
|---|
| 2025.11.25 | ₩17,766 | ₩19,278 | ₩17,766 | ₩19,278 | +8.51% | 600 |
|---|
| 2025.11.24 | ₩19,022 | ₩19,022 | ₩18,883 | ₩18,883 | -0.73% | 1만 |
|---|
| 2025.11.21 | ₩16,283 | ₩17,606 | ₩16,283 | ₩17,391 | +6.80% | 700 |
|---|
| 2025.11.20 | ₩20,584 | ₩20,584 | ₩16,653 | ₩16,653 | -19.10% | 2.9천 |
|---|
| 2025.11.19 | ₩19,729 | ₩20,277 | ₩19,529 | ₩19,611 | -0.60% | 4.7천 |
|---|
| 2025.11.18 | ₩19,434 | ₩19,434 | ₩18,627 | ₩18,627 | -4.15% | 3.8천 |
|---|
| 2025.11.17 | ₩20,638 | ₩20,638 | ₩19,469 | ₩19,469 | -5.66% | 1천 |
|---|