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 | ₩59,451 | ₩62,698 | ₩57,861 | ₩57,954 | -2.52% | 1.3만 |
| 2026.10.08 | ₩58,342 | ₩60,266 | ₩54,293 | ₩56,819 | -2.61% | 3.8만 |
| 2026.10.07 | ₩61,896 | ₩61,896 | ₩58,803 | ₩60,861 | -1.67% | 4.3만 |
| 2026.10.06 | ₩71,103 | ₩71,103 | ₩65,905 | ₩66,814 | -6.03% | 2.9만 |
| 2026.10.05 | ₩71,357 | ₩71,691 | ₩68,244 | ₩71,152 | -0.29% | 4.3만 |
| 2026.10.02 | ₩66,814 | ₩73,495 | ₩66,654 | ₩72,758 | +8.90% | 6.2만 |
| 2026.10.01 | ₩60,083 | ₩63,647 | ₩58,583 | ₩62,916 | +4.71% | 2.5만 |
| 2026.09.30 | ₩59,104 | ₩59,367 | ₩56,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,533 |
| -0.97% |
| 1.2만 |
| 2026.09.29 | ₩61,896 | ₩62,070 | ₩58,302 | ₩59,018 | -4.65% | 2.3만 |
|---|
| 2026.09.28 | ₩56,431 | ₩58,689 | ₩54,039 | ₩58,611 | +3.86% | 2.3만 |
|---|
| 2026.09.25 | ₩55,857 | ₩58,208 | ₩55,028 | ₩57,774 | +3.43% | 5.7만 |
|---|
| 2026.09.24 | ₩52,837 | ₩54,801 | ₩51,821 | ₩54,790 | +3.70% | 9.5천 |
|---|
| 2026.09.23 | ₩56,685 | ₩57,340 | ₩52,182 | ₩55,068 | -2.85% | 2.9만 |
|---|
| 2026.09.22 | ₩52,326 | ₩58,101 | ₩52,326 | ₩58,101 | +11.04% | 2.8만 |
|---|
| 2026.09.21 | ₩53,251 | ₩54,253 | ₩50,364 | ₩53,424 | +0.33% | 4.4만 |
|---|
| 2026.09.18 | ₩46,957 | ₩50,511 | ₩46,957 | ₩50,474 | +7.49% | 2.8만 |
|---|
| 2026.09.17 | ₩45,848 | ₩47,572 | ₩45,126 | ₩45,948 | +0.22% | 11.6만 |
|---|
| 2026.09.16 | ₩42,748 | ₩44,044 | ₩41,739 | ₩42,714 | -0.08% | 5만 |
|---|
| 2026.09.15 | ₩42,106 | ₩42,106 | ₩39,280 | ₩40,755 | -3.21% | 2.7만 |
|---|
| 2026.09.14 | ₩44,819 | ₩45,447 | ₩40,022 | ₩40,197 | -10.31% | 20.4만 |
|---|
| 2026.09.11 | ₩54,387 | ₩55,943 | ₩53,137 | ₩54,334 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩52,008 | ₩52,977 | ₩51,153 | ₩51,908 | -0.19% | 1.4만 |
|---|
| 2026.09.09 | ₩54,681 | ₩55,794 | ₩52,923 | ₩55,794 | +2.04% | 1.7만 |
|---|
| 2026.09.08 | ₩51,180 | ₩54,039 | ₩51,180 | ₩52,472 | +2.52% | 4.2만 |
|---|
| 2026.09.04 | ₩45,861 | ₩48,908 | ₩45,861 | ₩48,494 | +5.74% | 2.3만 |
|---|
| 2026.09.03 | ₩42,220 | ₩44,097 | ₩40,750 | ₩43,678 | +3.45% | 8.3천 |
|---|
| 2026.09.02 | ₩42,854 | ₩45,701 | ₩42,774 | ₩44,477 | +3.79% | 1.2만 |
|---|
| 2026.09.01 | ₩44,271 | ₩44,271 | ₩41,278 | ₩42,841 | -3.23% | 2.2만 |
|---|
| 2026.08.31 | ₩48,614 | ₩48,614 | ₩46,576 | ₩46,730 | -3.88% | 9.1천 |
|---|
| 2026.08.28 | ₩51,059 | ₩51,908 | ₩47,678 | ₩48,324 | -5.36% | 8.1천 |
|---|
| 2026.08.27 | ₩53,465 | ₩53,465 | ₩50,411 | ₩52,909 | -1.04% | 8.5천 |
|---|
| 2026.08.26 | ₩51,647 | ₩51,647 | ₩49,776 | ₩50,636 | -1.96% | 9.2천 |
|---|
| 2026.08.25 | ₩54,266 | ₩54,266 | ₩51,327 | ₩51,603 | -4.91% | 1.1만 |
|---|
| 2026.08.24 | ₩47,752 | ₩51,995 | ₩46,783 | ₩51,201 | +7.22% | 2.2만 |
|---|
| 2026.08.21 | ₩56,591 | ₩56,591 | ₩51,367 | ₩54,380 | -3.91% | 3.1만 |
|---|
| 2026.08.20 | ₩54,507 | ₩57,373 | ₩54,507 | ₩56,610 | +3.86% | 2.2만 |
|---|
| 2026.08.19 | ₩62,765 | ₩62,765 | ₩54,039 | ₩55,589 | -11.43% | 5.8만 |
|---|
| 2026.08.18 | ₩67,830 | ₩70,422 | ₩59,291 | ₩62,847 | -7.35% | 7.1만 |
|---|
| 2026.08.17 | ₩71,478 | ₩77,103 | ₩69,500 | ₩76,995 | +7.72% | 4.7만 |
|---|
| 2026.08.14 | ₩66,547 | ₩68,677 | ₩62,645 | ₩68,677 | +3.20% | 3.2만 |
|---|
| 2026.08.13 | ₩62,979 | ₩69,620 | ₩62,979 | ₩66,667 | +5.86% | 2.2만 |
|---|
| 2026.08.12 | ₩62,084 | ₩65,758 | ₩61,870 | ₩63,863 | +2.87% | 2.7만 |
|---|
| 2026.08.11 | ₩56,638 | ₩59,197 | ₩55,790 | ₩57,059 | +0.74% | 2.2만 |
|---|
| 2026.08.10 | ₩57,807 | ₩57,807 | ₩52,930 | ₩53,104 | -8.14% | 1.7만 |
|---|
| 2026.08.07 | ₩61,562 | ₩62,150 | ₩55,135 | ₩57,142 | -7.18% | 5.6만 |
|---|
| 2026.08.06 | ₩57,620 | ₩62,297 | ₩55,643 | ₩58,596 | +1.69% | 3.2만 |
|---|
| 2026.08.05 | ₩64,703 | ₩66,239 | ₩59,411 | ₩60,837 | -5.97% | 2.4만 |
|---|
| 2026.08.04 | ₩61,175 | ₩65,888 | ₩59,277 | ₩64,569 | +5.55% | 4.3만 |
|---|
| 2026.08.03 | ₩50,137 | ₩54,453 | ₩49,122 | ₩53,912 | +7.53% | 3.8만 |
|---|
| 2026.07.31 | ₩59,304 | ₩61,469 | ₩53,592 | ₩54,480 | -8.13% | 5만 |
|---|
| 2026.07.30 | ₩49,282 | ₩54,333 | ₩48,360 | ₩53,739 | +9.04% | 7.5만 |
|---|
| 2026.07.29 | ₩54,975 | ₩55,075 | ₩41,826 | ₩41,826 | -23.92% | 15.3만 |
|---|
| 2026.07.28 | ₩40,503 | ₩42,814 | ₩36,941 | ₩42,097 | +3.94% | 4.4만 |
|---|
| 2026.07.27 | ₩50,177 | ₩51,193 | ₩41,773 | ₩45,789 | -8.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,070 | ₩56,324 | ₩49,770 | ₩50,188 | -10.49% | 2만 |
|---|
| 2026.07.23 | ₩55,897 | ₩59,331 | ₩55,510 | ₩57,395 | +2.68% | 2.6만 |
|---|
| 2026.07.22 | ₩54,534 | ₩58,516 | ₩54,534 | ₩56,616 | +3.82% | 3.3만 |
|---|
| 2026.07.21 | ₩54,400 | ₩59,304 | ₩53,331 | ₩57,992 | +6.60% | 7.6만 |
|---|
| 2026.07.20 | ₩48,079 | ₩51,241 | ₩46,547 | ₩46,547 | -3.19% | 4만 |
|---|
| 2026.07.17 | ₩39,821 | ₩45,540 | ₩36,815 | ₩43,456 | +9.13% | 4.3만 |
|---|
| 2026.07.16 | ₩45,808 | ₩47,237 | ₩42,748 | ₩43,622 | -4.77% | 4.6만 |
|---|
| 2026.07.15 | ₩53,184 | ₩53,184 | ₩44,538 | ₩49,428 | -7.06% | 5.3만 |
|---|
| 2026.07.14 | ₩56,204 | ₩56,204 | ₩51,567 | ₩52,934 | -5.82% | 4.2만 |
|---|
| 2026.07.13 | ₩49,683 | ₩51,400 | ₩48,293 | ₩49,381 | -0.61% | 5.4만 |
|---|
| 2026.07.10 | ₩53,638 | ₩55,834 | ₩50,632 | ₩55,116 | +2.76% | 5.1만 |
|---|
| 2026.07.09 | ₩60,413 | ₩62,237 | ₩55,363 | ₩56,033 | -7.25% | 9.1만 |
|---|
| 2026.07.08 | ₩49,442 | ₩52,990 | ₩47,959 | ₩52,502 | +6.19% | 7.5만 |
|---|
| 2026.07.07 | ₩53,237 | ₩55,823 | ₩45,353 | ₩50,311 | -5.50% | 11.1만 |
|---|
| 2026.07.06 | ₩64,536 | ₩68,190 | ₩61,469 | ₩61,993 | -3.94% | 9.2만 |
|---|
| 2026.07.02 | ₩82,849 | ₩82,849 | ₩56,163 | ₩59,224 | -28.52% | 8.1만 |
|---|
| 2026.07.01 | ₩96,159 | ₩96,159 | ₩80,110 | ₩80,439 | -16.35% | 7.6만 |
|---|
| 2026.06.30 | ₩99,820 | ₩106,969 | ₩98,992 | ₩106,133 | +6.32% | 7.8만 |
|---|
| 2026.06.29 | ₩88,635 | ₩99,058 | ₩77,892 | ₩96,292 | +8.64% | 4.4만 |
|---|
| 2026.06.26 | ₩94,742 | ₩94,742 | ₩81,299 | ₩85,963 | -9.27% | 6.7만 |
|---|
| 2026.06.25 | ₩93,540 | ₩101,718 | ₩86,858 | ₩101,718 | +8.74% | 8.1만 |
|---|
| 2026.06.24 | ₩81,219 | ₩86,457 | ₩80,531 | ₩84,199 | +3.67% | 3.5만 |
|---|
| 2026.06.23 | ₩78,373 | ₩84,854 | ₩76,646 | ₩81,754 | +4.31% | 5.6만 |
|---|
| 2026.06.22 | ₩96,212 | ₩97,295 | ₩90,553 | ₩97,041 | +0.86% | 5.7만 |
|---|
| 2026.06.18 | ₩84,633 | ₩89,718 | ₩84,333 | ₩89,290 | +5.50% | 8.6만 |
|---|
| 2026.06.17 | ₩86,177 | ₩90,803 | ₩78,199 | ₩78,639 | -8.75% | 6.4만 |
|---|
| 2026.06.16 | ₩89,050 | ₩89,357 | ₩79,041 | ₩79,041 | -11.24% | 3.6만 |
|---|
| 2026.06.15 | ₩86,083 | ₩90,172 | ₩85,482 | ₩88,239 | +2.50% | 5.9만 |
|---|
| 2026.06.12 | ₩69,487 | ₩78,333 | ₩69,487 | ₩77,143 | +11.02% | 5.6만 |
|---|
| 2026.06.11 | ₩60,948 | ₩69,246 | ₩60,948 | ₩69,043 | +13.28% | 11.5만 |
|---|
| 2026.06.10 | ₩63,754 | ₩66,894 | ₩57,914 | ₩57,957 | -9.09% | 6.4만 |
|---|
| 2026.06.09 | ₩72,106 | ₩74,785 | ₩55,549 | ₩65,478 | -9.19% | 21만 |
|---|
| 2026.06.08 | ₩69,019 | ₩69,126 | ₩65,745 | ₩67,513 | -2.18% | 10.9만 |
|---|
| 2026.06.05 | ₩74,017 | ₩75,206 | ₩60,640 | ₩61,683 | -16.66% | 18만 |
|---|
| 2026.06.04 | ₩76,288 | ₩84,092 | ₩74,511 | ₩81,219 | +6.46% | 4.4만 |
|---|
| 2026.06.03 | ₩78,520 | ₩86,457 | ₩76,449 | ₩82,288 | +4.80% | 20.7만 |
|---|
| 2026.06.02 | ₩67,642 | ₩76,235 | ₩67,642 | ₩75,847 | +12.13% | 15.7만 |
|---|
| 2026.06.01 | ₩65,357 | ₩70,248 | ₩64,275 | ₩67,349 | +3.05% | 42.3만 |
|---|
| 2026.05.29 | ₩71,571 | ₩73,896 | ₩67,335 | ₩69,326 | -3.14% | 4.3만 |
|---|
| 2026.05.28 | ₩71,852 | ₩73,896 | ₩66,106 | ₩72,545 | +0.97% | 4.7만 |
|---|
| 2026.05.27 | ₩82,328 | ₩83,437 | ₩66,213 | ₩69,928 | -15.06% | 38.1만 |
|---|
| 2026.05.26 | ₩69,059 | ₩75,620 | ₩67,950 | ₩75,059 | +8.69% | 9만 |
|---|
| 2026.05.22 | ₩62,672 | ₩64,542 | ₩62,271 | ₩64,075 | +2.24% | 5.7만 |
|---|
| 2026.05.21 | ₩59,144 | ₩64,476 | ₩59,144 | ₩62,404 | +5.51% | 23.1만 |
|---|
| 2026.05.20 | ₩54,159 | ₩59,317 | ₩53,906 | ₩59,224 | +9.35% | 7.2만 |
|---|
| 2026.05.19 | ₩49,456 | ₩52,910 | ₩48,574 | ₩51,848 | +4.84% | 13.2만 |
|---|
| 2026.05.18 | ₩59,104 | ₩59,104 | ₩50,366 | ₩52,168 | -11.73% | 30.8만 |
|---|
| 2026.05.15 | ₩59,104 | ₩60,680 | ₩54,787 | ₩58,021 | -1.83% | 33.1만 |
|---|
| 2026.05.14 | ₩66,293 | ₩67,482 | ₩63,553 | ₩64,823 | -2.22% | 3.5만 |
|---|
| 2026.05.13 | ₩68,524 | ₩68,524 | ₩62,404 | ₩66,801 | -2.52% | 6.6만 |
|---|
| 2026.05.12 | ₩64,542 | ₩65,932 | ₩58,596 | ₩64,997 | +0.70% | 7.1만 |
|---|
| 2026.05.11 | ₩64,582 | ₩68,538 | ₩63,941 | ₩68,272 | +5.71% | 10.9만 |
|---|
| 2026.05.08 | ₩66,814 | ₩68,097 | ₩64,375 | ₩65,585 | -1.84% | 8.6만 |
|---|
| 2026.05.07 | ₩73,495 | ₩73,495 | ₩60,440 | ₩63,527 | -13.56% | 10.8만 |
|---|
| 2026.05.06 | ₩70,475 | ₩75,139 | ₩68,712 | ₩74,765 | +6.09% | 14만 |
|---|
| 2026.05.05 | ₩61,603 | ₩68,796 | ₩61,442 | ₩65,785 | +6.79% | 17.5만 |
|---|
| 2026.05.04 | ₩60,908 | ₩62,939 | ₩58,128 | ₩58,796 | -3.47% | 14.3만 |
|---|
| 2026.05.01 | ₩61,242 | ₩64,689 | ₩59,331 | ₩61,629 | +0.63% | 11.3만 |
|---|
| 2026.04.30 | ₩56,912 | ₩64,268 | ₩56,779 | ₩61,375 | +7.84% | 38.2만 |
|---|
| 2026.04.29 | ₩55,349 | ₩61,202 | ₩47,759 | ₩49,442 | -10.67% | 43.2만 |
|---|
| 2026.04.28 | ₩82,582 | ₩84,687 | ₩78,680 | ₩80,473 | -2.55% | 7.2만 |
|---|
| 2026.04.27 | ₩99,419 | ₩99,419 | ₩80,952 | ₩89,878 | -9.60% | 5.9만 |
|---|
| 2026.04.24 | ₩96,199 | ₩99,847 | ₩91,602 | ₩97,937 | +1.81% | 5.3만 |
|---|
| 2026.04.23 | ₩87,754 | ₩92,210 | ₩85,094 | ₩90,338 | +2.95% | 4.3만 |
|---|
| 2026.04.22 | ₩85,428 | ₩86,105 | ₩80,043 | ₩83,664 | -2.06% | 3.7만 |
|---|
| 2026.04.21 | ₩84,052 | ₩84,667 | ₩80,297 | ₩81,192 | -3.40% | 1.5만 |
|---|
| 2026.04.20 | ₩82,849 | ₩82,849 | ₩78,186 | ₩79,204 | -4.40% | 2.9만 |
|---|
| 2026.04.17 | ₩79,923 | ₩82,181 | ₩78,172 | ₩81,514 | +1.99% | 4.7만 |
|---|
| 2026.04.16 | ₩73,495 | ₩76,408 | ₩72,587 | ₩75,516 | +2.75% | 1.1만 |
|---|
| 2026.04.15 | ₩73,963 | ₩75,901 | ₩69,821 | ₩75,143 | +1.60% | 2.9만 |
|---|
| 2026.04.14 | ₩77,464 | ₩77,464 | ₩74,230 | ₩75,206 | -2.92% | 2.4만 |
|---|
| 2026.04.13 | ₩74,925 | ₩78,293 | ₩73,736 | ₩76,809 | +2.51% | 2.9만 |
|---|
| 2026.04.10 | ₩78,346 | ₩78,734 | ₩75,580 | ₩76,585 | -2.25% | 2.8만 |
|---|
| 2026.04.09 | ₩74,297 | ₩79,896 | ₩69,332 | ₩75,128 | +1.12% | 4.6만 |
|---|
| 2026.04.08 | ₩68,124 | ₩73,041 | ₩61,015 | ₩72,613 | +6.59% | 5.1만 |
|---|
| 2026.04.07 | ₩56,859 | ₩58,957 | ₩55,248 | ₩58,847 | +3.50% | 1.8만 |
|---|
| 2026.04.06 | ₩56,505 | ₩57,071 | ₩54,627 | ₩57,071 | +1.00% | 2만 |
|---|
| 2026.04.02 | ₩49,977 | ₩55,736 | ₩49,977 | ₩54,980 | +10.01% | 2.8만 |
|---|
| 2026.04.01 | ₩53,585 | ₩57,433 | ₩53,585 | ₩56,161 | +4.81% | 4.8만 |
|---|
| 2026.03.31 | ₩44,525 | ₩50,690 | ₩44,525 | ₩50,622 | +13.69% | 1.6만 |
|---|
| 2026.03.30 | ₩48,774 | ₩48,881 | ₩43,122 | ₩44,251 | -9.27% | 2.4만 |
|---|
| 2026.03.27 | ₩52,247 | ₩53,042 | ₩50,177 | ₩50,887 | -2.60% | 1.5만 |
|---|
| 2026.03.26 | ₩57,193 | ₩57,193 | ₩51,377 | ₩51,377 | -10.17% | 3.7만 |
|---|
| 2026.03.25 | ₩62,605 | ₩62,605 | ₩58,289 | ₩61,446 | -1.85% | 2.4만 |
|---|
| 2026.03.24 | ₩55,188 | ₩62,939 | ₩54,587 | ₩60,211 | +9.10% | 4.8만 |
|---|
| 2026.03.23 | ₩53,852 | ₩58,182 | ₩50,845 | ₩54,435 | +1.08% | 5.1만 |
|---|
| 2026.03.20 | ₩53,157 | ₩56,485 | ₩48,440 | ₩49,821 | -6.28% | 1만 |
|---|
| 2026.03.19 | ₩48,133 | ₩54,721 | ₩46,778 | ₩53,972 | +12.13% | 2.2만 |
|---|
| 2026.03.18 | ₩53,104 | ₩56,070 | ₩52,539 | ₩53,407 | +0.57% | 2.5만 |
|---|
| 2026.03.17 | ₩52,128 | ₩53,130 | ₩49,442 | ₩53,100 | +1.86% | 3.2만 |
|---|
| 2026.03.16 | ₩52,115 | ₩54,347 | ₩51,861 | ₩52,744 | +1.21% | 2.7만 |
|---|
| 2026.03.13 | ₩50,779 | ₩51,674 | ₩48,226 | ₩48,562 | -4.37% | 1.2만 |
|---|
| 2026.03.12 | ₩52,850 | ₩52,850 | ₩48,647 | ₩48,937 | -7.40% | 2만 |
|---|
| 2026.03.11 | ₩53,979 | ₩58,128 | ₩53,979 | ₩54,522 | +1.01% | 2.8만 |
|---|
| 2026.03.10 | ₩53,277 | ₩57,193 | ₩52,977 | ₩53,914 | +1.19% | 4.4만 |
|---|
| 2026.03.09 | ₩43,309 | ₩52,319 | ₩43,309 | ₩52,319 | +20.81% | 3.6만 |
|---|
| 2026.03.06 | ₩51,888 | ₩52,730 | ₩43,429 | ₩44,970 | -13.33% | 4.6만 |
|---|
| 2026.03.05 | ₩55,723 | ₩58,128 | ₩52,409 | ₩56,789 | +1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩58,355 | ₩58,355 | ₩55,095 | ₩56,765 | -2.72% | 2.7만 |
|---|
| 2026.03.03 | ₩58,743 | ₩58,963 | ₩53,678 | ₩56,444 | -3.91% | 3.3만 |
|---|
| 2026.03.02 | ₩59,505 | ₩65,010 | ₩59,505 | ₩65,010 | +9.25% | 3.6만 |
|---|
| 2026.02.27 | ₩64,916 | ₩64,916 | ₩59,472 | ₩63,086 | -2.82% | 6.9만 |
|---|
| 2026.02.26 | ₩73,776 | ₩73,776 | ₩66,787 | ₩68,106 | -7.69% | 5.1만 |
|---|
| 2026.02.25 | ₩68,818 | ₩72,921 | ₩67,957 | ₩72,921 | +5.96% | 5만 |
|---|
| 2026.02.24 | ₩65,431 | ₩68,150 | ₩62,939 | ₩67,033 | +2.45% | 4.1만 |
|---|
| 2026.02.23 | ₩62,925 | ₩64,128 | ₩59,625 | ₩62,811 | -0.18% | 4.2만 |
|---|
| 2026.02.20 | ₩63,567 | ₩66,132 | ₩63,023 | ₩65,297 | +2.72% | 4.1만 |
|---|
| 2026.02.19 | ₩61,041 | ₩62,805 | ₩59,384 | ₩61,876 | +1.37% | 2.3만 |
|---|
| 2026.02.18 | ₩58,128 | ₩64,275 | ₩58,128 | ₩61,605 | +5.98% | 5.1만 |
|---|
| 2026.02.17 | ₩59,625 | ₩62,257 | ₩56,511 | ₩58,422 | -2.02% | 3.7만 |
|---|
| 2026.02.13 | ₩60,133 | ₩63,233 | ₩56,899 | ₩61,910 | +2.96% | 5.1만 |
|---|
| 2026.02.12 | ₩65,999 | ₩67,335 | ₩59,558 | ₩60,340 | -8.57% | 5.7만 |
|---|
| 2026.02.11 | ₩61,442 | ₩65,772 | ₩60,734 | ₩64,449 | +4.89% | 6.4만 |
|---|
| 2026.02.10 | ₩59,892 | ₩60,133 | ₩56,645 | ₩58,422 | -2.45% | 5.1만 |
|---|
| 2026.02.09 | ₩55,937 | ₩63,861 | ₩55,576 | ₩60,468 | +8.10% | 5.7만 |
|---|
| 2026.02.06 | ₩50,351 | ₩57,166 | ₩50,351 | ₩56,640 | +12.49% | 7.1만 |
|---|
| 2026.02.05 | ₩44,952 | ₩49,563 | ₩43,790 | ₩46,476 | +3.39% | 3.7만 |
|---|
| 2026.02.04 | ₩51,286 | ₩55,175 | ₩44,291 | ₩46,155 | -10.01% | 6.3만 |
|---|
| 2026.02.03 | ₩42,761 | ₩51,580 | ₩40,275 | ₩50,799 | +18.80% | 20.3만 |
|---|
| 2026.02.02 | ₩40,142 | ₩41,732 | ₩39,206 | ₩40,278 | +0.34% | 8.3만 |
|---|
| 2026.01.30 | ₩41,451 | ₩41,839 | ₩36,815 | ₩37,575 | -9.35% | 9.3천 |
|---|
| 2026.01.29 | ₩40,690 | ₩41,041 | ₩37,108 | ₩41,041 | +0.86% | 8.3천 |
|---|
| 2026.01.28 | ₩39,287 | ₩40,702 | ₩38,739 | ₩40,702 | +3.60% | 9천 |
|---|
| 2026.01.27 | ₩36,253 | ₩37,376 | ₩36,253 | ₩37,055 | +2.21% | 6.2천 |
|---|
| 2026.01.26 | ₩34,008 | ₩35,605 | ₩33,995 | ₩34,858 | +2.50% | 3.7천 |
|---|
| 2026.01.23 | ₩32,966 | ₩34,169 | ₩32,966 | ₩34,157 | +3.61% | 1.9천 |
|---|
| 2026.01.22 | ₩34,342 | ₩35,158 | ₩34,182 | ₩34,326 | -0.05% | 4.6천 |
|---|
| 2026.01.21 | ₩33,848 | ₩35,331 | ₩33,741 | ₩35,083 | +3.65% | 2만 |
|---|
| 2026.01.20 | ₩33,688 | ₩33,688 | ₩32,743 | ₩32,743 | -2.80% | 6천 |
|---|
| 2026.01.16 | ₩34,730 | ₩34,810 | ₩33,180 | ₩34,050 | -1.96% | 4.4천 |
|---|
| 2026.01.15 | ₩36,534 | ₩36,734 | ₩33,852 | ₩33,852 | -7.34% | 1.6만 |
|---|
| 2026.01.14 | ₩33,915 | ₩34,634 | ₩33,607 | ₩34,634 | +2.12% | 2.2만 |
|---|
| 2026.01.13 | ₩33,407 | ₩34,570 | ₩33,307 | ₩34,401 | +2.98% | 1만 |
|---|
| 2026.01.12 | ₩33,073 | ₩33,228 | ₩32,258 | ₩32,953 | -0.36% | 2만 |
|---|
| 2026.01.09 | ₩30,922 | ₩31,443 | ₩30,922 | ₩31,094 | +0.56% | 1.1만 |
|---|
| 2026.01.08 | ₩31,687 | ₩31,687 | ₩29,839 | ₩30,721 | -3.05% | 8.6천 |
|---|
| 2026.01.07 | ₩32,365 | ₩33,126 | ₩31,884 | ₩32,588 | +0.69% | 5.6천 |
|---|
| 2026.01.06 | ₩33,607 | ₩34,596 | ₩32,926 | ₩34,512 | +2.69% | 8.6천 |
|---|
| 2026.01.05 | ₩30,013 | ₩32,244 | ₩30,013 | ₩31,759 | +5.82% | 3.1만 |
|---|
| 2026.01.02 | ₩27,380 | ₩28,643 | ₩27,380 | ₩28,481 | +4.02% | 6.2천 |
|---|
| 2025.12.31 | ₩25,603 | ₩25,603 | ₩24,963 | ₩24,963 | -2.50% | 1.8천 |
|---|
| 2025.12.30 | ₩26,031 | ₩26,031 | ₩25,544 | ₩25,747 | -1.09% | 5.9천 |
|---|
| 2025.12.29 | ₩25,884 | ₩25,927 | ₩25,536 | ₩25,927 | +0.17% | 3.8천 |
|---|
| 2025.12.26 | ₩25,924 | ₩26,429 | ₩25,924 | ₩26,429 | +1.95% | 1.3천 |
|---|
| 2025.12.24 | ₩26,245 | ₩26,579 | ₩26,111 | ₩26,346 | +0.39% | 900 |
|---|
| 2025.12.23 | ₩26,047 | ₩26,452 | ₩25,649 | ₩26,327 | +1.08% | 1.3만 |
|---|
| 2025.12.22 | ₩26,886 | ₩26,886 | ₩25,945 | ₩25,945 | -3.50% | 9.3천 |
|---|
| 2025.12.19 | ₩25,202 | ₩25,670 | ₩24,983 | ₩25,465 | +1.04% | 4천 |
|---|
| 2025.12.18 | ₩25,189 | ₩25,206 | ₩24,106 | ₩24,374 | -3.24% | 1.7만 |
|---|
| 2025.12.17 | ₩25,149 | ₩25,149 | ₩22,984 | ₩22,984 | -8.61% | 1.2만 |
|---|
| 2025.12.16 | ₩25,122 | ₩25,269 | ₩24,454 | ₩24,879 | -0.97% | 5.9천 |
|---|
| 2025.12.15 | ₩26,363 | ₩26,632 | ₩25,348 | ₩25,487 | -3.33% | 6.4천 |
|---|
| 2025.12.12 | ₩27,380 | ₩27,527 | ₩24,855 | ₩25,125 | -8.24% | 3.7천 |
|---|
| 2025.12.11 | ₩27,233 | ₩28,079 | ₩26,057 | ₩28,079 | +3.11% | 5.4천 |
|---|
| 2025.12.10 | ₩26,966 | ₩28,181 | ₩26,859 | ₩28,181 | +4.50% | 8천 |
|---|
| 2025.12.09 | ₩27,153 | ₩27,501 | ₩26,513 | ₩27,033 | -0.44% | 8.5천 |
|---|
| 2025.12.08 | ₩28,062 | ₩28,423 | ₩27,768 | ₩27,844 | -0.78% | 6.8천 |
|---|
| 2025.12.05 | ₩26,966 | ₩27,795 | ₩26,966 | ₩27,319 | +1.31% | 1.8만 |
|---|
| 2025.12.04 | ₩25,897 | ₩27,300 | ₩25,429 | ₩26,847 | +3.67% | 1.5만 |
|---|
| 2025.12.03 | ₩24,761 | ₩26,138 | ₩24,735 | ₩25,802 | +4.20% | 2.6만 |
|---|
| 2025.12.02 | ₩23,879 | ₩24,781 | ₩23,772 | ₩24,781 | +3.78% | 2.1만 |
|---|
| 2025.12.01 | ₩21,648 | ₩22,770 | ₩21,648 | ₩22,009 | +1.67% | 1.1만 |
|---|
| 2025.11.28 | ₩22,343 | ₩22,503 | ₩22,343 | ₩22,502 | +0.71% | 6.6천 |
|---|
| 2025.11.26 | ₩20,485 | ₩22,209 | ₩20,485 | ₩22,148 | +8.11% | 7.5천 |
|---|
| 2025.11.25 | ₩17,773 | ₩19,285 | ₩17,773 | ₩19,285 | +8.51% | 600 |
|---|
| 2025.11.24 | ₩19,029 | ₩19,029 | ₩18,890 | ₩18,890 | -0.73% | 1만 |
|---|
| 2025.11.21 | ₩16,289 | ₩17,612 | ₩16,289 | ₩17,397 | +6.80% | 700 |
|---|
| 2025.11.20 | ₩20,592 | ₩20,592 | ₩16,659 | ₩16,659 | -19.10% | 2.9천 |
|---|
| 2025.11.19 | ₩19,737 | ₩20,285 | ₩19,536 | ₩19,618 | -0.60% | 4.7천 |
|---|
| 2025.11.18 | ₩19,442 | ₩19,442 | ₩18,634 | ₩18,634 | -4.15% | 3.8천 |
|---|
| 2025.11.17 | ₩20,646 | ₩20,646 | ₩19,476 | ₩19,476 | -5.66% | 1천 |
|---|