시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long TSLA Daily ETF 과거 주가
Leverage Shares 2X Long TSLA Daily ETF · TSLG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long TSLA Daily ETF · TSLG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,946 | ₩7,187 | ₩6,872 | ₩6,986 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,678 | ₩6,745 | ₩6,463 | ₩6,705 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,839 | ₩6,977 | ₩6,691 | ₩6,812 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,973 | ₩7,013 | ₩6,845 | ₩6,919 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,503 | ₩6,953 | ₩6,383 | ₩6,865 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,208 | ₩6,705 | ₩6,195 | ₩6,584 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,101 | ₩6,208 | ₩6,007 | ₩6,021 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,933 | ₩6,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,739 |
| ₩6,047 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,161 | ₩6,168 | ₩5,927 | ₩5,967 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,517 | ₩6,557 | ₩6,115 | ₩6,128 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,120 | ₩7,187 | ₩6,503 | ₩6,664 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,865 | ₩7,080 | ₩6,798 | ₩6,879 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,959 | ₩7,201 | ₩6,865 | ₩6,973 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,919 | ₩6,973 | ₩6,705 | ₩6,919 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,678 | ₩6,899 | ₩6,651 | ₩6,785 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,570 | ₩6,637 | ₩6,275 | ₩6,396 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,523 | ₩6,751 | ₩6,383 | ₩6,477 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,182 | ₩6,443 | ₩6,089 | ₩6,195 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,222 | ₩6,356 | ₩6,061 | ₩6,155 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,262 | ₩6,544 | ₩6,168 | ₩6,235 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,410 | ₩6,577 | ₩6,342 | ₩6,463 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,302 | ₩6,611 | ₩6,208 | ₩6,396 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,584 | ₩6,839 | ₩6,544 | ₩6,557 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,202 | ₩6,631 | ₩6,168 | ₩6,570 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,396 | ₩6,490 | ₩5,994 | ₩6,101 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,557 | ₩7,187 | ₩6,557 | ₩6,919 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,369 | ₩6,369 | ₩5,994 | ₩6,235 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,396 | ₩6,450 | ₩6,101 | ₩6,222 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,940 | ₩6,678 | ₩5,940 | ₩6,664 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,289 | ₩6,329 | ₩5,866 | ₩5,994 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,900 | ₩6,249 | ₩5,887 | ₩6,195 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,873 | ₩6,101 | ₩5,793 | ₩5,904 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,034 | ₩6,289 | ₩6,021 | ₩6,061 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,477 | ₩6,517 | ₩5,994 | ₩6,007 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,074 | ₩6,650 | ₩5,974 | ₩6,517 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,940 | ₩5,987 | ₩5,699 | ₩5,927 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,712 | ₩6,141 | ₩5,618 | ₩6,128 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,531 | ₩5,766 | ₩5,451 | ₩5,659 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,793 | ₩5,933 | ₩5,665 | ₩5,726 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,846 | ₩6,141 | ₩5,605 | ₩5,833 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,364 | ₩5,820 | ₩5,283 | ₩5,752 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,618 | ₩5,618 | ₩5,230 | ₩5,350 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,538 | ₩5,652 | ₩5,437 | ₩5,525 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,330 | ₩5,511 | ₩5,323 | ₩5,478 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,203 | ₩5,565 | ₩5,162 | ₩5,390 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,028 | ₩5,230 | ₩4,988 | ₩5,109 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,243 | ₩5,364 | ₩5,136 | ₩5,176 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,270 | ₩5,444 | ₩5,162 | ₩5,364 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,867 | ₩5,290 | ₩4,847 | ₩5,216 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,827 | ₩5,002 | ₩4,586 | ₩4,854 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,613 | ₩4,867 | ₩4,572 | ₩4,787 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,747 | ₩4,814 | ₩4,452 | ₩4,479 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,707 | ₩4,888 | ₩4,564 | ₩4,774 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,941 | ₩5,069 | ₩4,668 | ₩4,814 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,203 | ₩5,270 | ₩4,733 | ₩4,948 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩6,007 | ₩6,034 | ₩5,028 | ₩5,176 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,348 | ₩7,529 | ₩7,254 | ₩7,308 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,174 | ₩7,677 | ₩7,147 | ₩7,482 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,777 | ₩7,791 | ₩7,120 | ₩7,120 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,616 | ₩7,771 | ₩7,429 | ₩7,589 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,045 | ₩8,179 | ₩7,771 | ₩7,992 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,367 | ₩8,649 | ₩8,005 | ₩8,153 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,340 | ₩8,468 | ₩8,166 | ₩8,233 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,609 | ₩8,622 | ₩8,025 | ₩8,166 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,837 | ₩8,957 | ₩8,528 | ₩8,716 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,139 | ₩8,736 | ₩8,039 | ₩8,676 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,394 | ₩8,394 | ₩8,012 | ₩8,153 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,172 | ₩9,279 | ₩8,508 | ₩8,555 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,367 | ₩9,306 | ₩8,079 | ₩9,292 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,789 | ₩9,963 | ₩8,025 | ₩8,179 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,480 | ₩10,003 | ₩9,333 | ₩9,654 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,823 | ₩9,628 | ₩8,790 | ₩9,453 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,831 | ₩9,118 | ₩7,750 | ₩9,064 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,388 | ₩8,086 | ₩7,308 | ₩7,750 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,589 | ₩7,737 | ₩7,429 | ₩7,576 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,777 | ₩7,965 | ₩7,509 | ₩7,603 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,334 | ₩8,340 | ₩7,750 | ₩7,844 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,448 | ₩9,305 | ₩8,434 | ₩8,877 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,582 | ₩8,776 | ₩8,012 | ₩8,689 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,743 | ₩8,924 | ₩8,421 | ₩8,515 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,863 | ₩9,225 | ₩8,716 | ₩8,890 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,225 | ₩9,359 | ₩9,011 | ₩9,185 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,662 | ₩8,984 | ₩8,126 | ₩8,971 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,206 | ₩8,689 | ₩7,898 | ₩8,676 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,367 | ₩8,609 | ₩7,884 | ₩7,938 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,252 | ₩9,574 | ₩8,059 | ₩8,609 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,562 | ₩9,326 | ₩8,555 | ₩9,145 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,748 | ₩9,936 | ₩8,273 | ₩8,367 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,695 | ₩10,017 | ₩9,601 | ₩9,654 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,668 | ₩10,365 | ₩9,561 | ₩9,896 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,654 | ₩9,929 | ₩9,447 | ₩9,909 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,124 | ₩10,218 | ₩9,534 | ₩9,534 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,727 | ₩10,767 | ₩10,151 | ₩10,499 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,620 | ₩10,928 | ₩10,553 | ₩10,821 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,875 | ₩11,002 | ₩10,526 | ₩10,741 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,271 | ₩10,513 | ₩10,070 | ₩10,432 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,936 | ₩10,325 | ₩9,815 | ₩10,070 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,916 | ₩10,130 | ₩9,480 | ₩9,708 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,252 | ₩9,695 | ₩9,205 | ₩9,695 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩9,038 | ₩9,165 | ₩8,635 | ₩9,091 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,815 | ₩9,889 | ₩9,152 | ₩9,373 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,519 | ₩10,566 | ₩9,936 | ₩9,949 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,156 | ₩11,438 | ₩10,902 | ₩11,009 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,687 | ₩11,492 | ₩10,385 | ₩11,103 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,942 | ₩11,250 | ₩9,983 | ₩10,538 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩10,017 | ₩11,310 | ₩9,755 | ₩11,116 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,775 | ₩10,452 | ₩9,775 | ₩10,312 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,373 | ₩9,748 | ₩9,125 | ₩9,547 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,407 | ₩9,111 | ₩8,340 | ₩8,971 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,837 | ₩9,138 | ₩8,555 | ₩8,568 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,595 | ₩8,796 | ₩8,387 | ₩8,702 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,287 | ₩8,944 | ₩8,166 | ₩8,635 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,871 | ₩8,387 | ₩7,683 | ₩8,247 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,992 | ₩8,032 | ₩7,764 | ₩7,898 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,978 | ₩8,293 | ₩7,871 | ₩8,019 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,858 | ₩8,226 | ₩7,509 | ₩8,139 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,925 | ₩8,312 | ₩7,817 | ₩8,045 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩8,005 | ₩8,448 | ₩7,710 | ₩7,938 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,555 | ₩8,790 | ₩8,461 | ₩8,542 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,796 | ₩8,843 | ₩8,453 | ₩8,501 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,239 | ₩9,427 | ₩8,595 | ₩8,783 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,957 | ₩9,541 | ₩8,756 | ₩9,158 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,863 | ₩8,870 | ₩8,314 | ₩8,622 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,724 | ₩8,897 | ₩7,549 | ₩8,796 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,362 | ₩7,757 | ₩7,248 | ₩7,616 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,308 | ₩6,993 | ₩7,134 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,892 | ₩7,053 | ₩6,758 | ₩7,013 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,798 | ₩7,024 | ₩6,557 | ₩6,892 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,616 | ₩7,630 | ₩6,651 | ₩6,798 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,906 | ₩6,986 | ₩6,557 | ₩6,919 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,589 | ₩7,804 | ₩6,932 | ₩7,187 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,657 | ₩7,938 | ₩7,442 | ₩7,516 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,327 | ₩8,515 | ₩8,139 | ₩8,448 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,603 | ₩8,099 | ₩7,603 | ₩8,019 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,804 | ₩7,858 | ₩7,227 | ₩7,352 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,965 | ₩7,965 | ₩7,528 | ₩7,630 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,515 | ₩8,635 | ₩8,079 | ₩8,084 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,890 | ₩9,170 | ₩8,669 | ₩8,700 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,300 | ₩8,776 | ₩8,280 | ₩8,595 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,153 | ₩8,676 | ₩8,153 | ₩8,488 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,448 | ₩8,461 | ₩7,777 | ₩7,952 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,810 | ₩8,810 | ₩8,421 | ₩8,501 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,373 | ₩9,561 | ₩9,058 | ₩9,078 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,212 | ₩9,427 | ₩9,105 | ₩9,373 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,239 | ₩9,594 | ₩9,165 | ₩9,225 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,386 | ₩9,427 | ₩8,957 | ₩9,024 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,681 | ₩9,748 | ₩9,192 | ₩9,212 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,561 | ₩10,231 | ₩9,561 | ₩9,829 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,554 | ₩9,762 | ₩9,373 | ₩9,427 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,997 | ₩9,534 | ₩8,595 | ₩9,413 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,386 | ₩9,587 | ₩9,195 | ₩9,306 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,547 | ₩9,882 | ₩9,453 | ₩9,748 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,373 | ₩9,882 | ₩9,246 | ₩9,775 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,252 | ₩9,319 | ₩8,810 | ₩9,145 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,044 | ₩9,735 | ₩8,944 | ₩9,668 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,641 | ₩9,862 | ₩9,427 | ₩9,641 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,231 | ₩10,332 | ₩9,691 | ₩9,923 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,124 | ₩10,513 | ₩10,124 | ₩10,365 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,534 | ₩10,057 | ₩9,440 | ₩9,976 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,909 | ₩9,909 | ₩9,259 | ₩9,547 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,949 | ₩10,271 | ₩9,829 | ₩10,124 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,923 | ₩10,305 | ₩9,775 | ₩10,137 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,097 | ₩10,392 | ₩10,043 | ₩10,110 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,171 | ₩10,238 | ₩9,587 | ₩10,084 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,258 | ₩10,765 | ₩10,110 | ₩10,432 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,116 | ₩11,398 | ₩10,265 | ₩10,419 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,995 | ₩11,411 | ₩10,593 | ₩11,009 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,499 | ₩10,954 | ₩10,446 | ₩10,848 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,124 | ₩10,660 | ₩9,970 | ₩10,446 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,681 | ₩10,325 | ₩9,520 | ₩10,151 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,480 | ₩9,742 | ₩9,038 | ₩9,480 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,687 | ₩10,841 | ₩9,594 | ₩9,936 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,861 | ₩11,089 | ₩10,332 | ₩10,741 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,741 | ₩11,022 | ₩10,366 | ₩10,741 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,955 | ₩11,679 | ₩10,821 | ₩11,210 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,626 | ₩11,746 | ₩10,419 | ₩10,513 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,331 | ₩11,652 | ₩11,237 | ₩11,290 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,612 | ₩11,612 | ₩11,264 | ₩11,277 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩12,028 | ₩12,028 | ₩11,451 | ₩11,505 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,169 | ₩12,444 | ₩12,001 | ₩12,269 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,545 | ₩12,296 | ₩11,411 | ₩12,283 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,848 | ₩11,693 | ₩10,754 | ₩11,357 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,277 | ₩11,331 | ₩10,647 | ₩10,741 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,813 | ₩12,229 | ₩11,592 | ₩11,719 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,907 | ₩12,143 | ₩11,733 | ₩11,773 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩12,014 | ₩12,068 | ₩11,552 | ₩11,827 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,417 | ₩12,512 | ₩12,082 | ₩12,242 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,934 | ₩12,646 | ₩11,753 | ₩12,363 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,666 | ₩12,356 | ₩11,384 | ₩12,135 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,237 | ₩11,713 | ₩11,062 | ₩11,666 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,666 | ₩11,800 | ₩11,424 | ₩11,438 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,269 | ₩12,323 | ₩11,290 | ₩11,518 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,323 | ₩12,879 | ₩12,189 | ₩12,564 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,926 | ₩12,953 | ₩11,686 | ₩11,840 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,859 | ₩12,873 | ₩12,470 | ₩12,497 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,181 | ₩13,279 | ₩12,732 | ₩12,752 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,482 | ₩14,495 | ₩13,878 | ₩13,892 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,501 | ₩15,756 | ₩14,797 | ₩14,871 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,729 | ₩15,890 | ₩15,005 | ₩15,541 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,823 | ₩15,970 | ₩15,387 | ₩15,554 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,809 | ₩16,413 | ₩15,568 | ₩15,769 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,742 | ₩15,876 | ₩14,884 | ₩15,286 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,125 | ₩15,903 | ₩14,817 | ₩15,434 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,796 | ₩16,258 | ₩14,388 | ₩14,468 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,804 | ₩16,030 | ₩14,421 | ₩15,916 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,616 | ₩15,400 | ₩14,562 | ₩15,005 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,382 | ₩14,254 | ₩12,993 | ₩14,012 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,409 | ₩13,422 | ₩12,921 | ₩13,302 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,288 | ₩13,905 | ₩13,127 | ₩13,597 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,765 | ₩13,641 | ₩12,678 | ₩13,221 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,369 | ₩13,511 | ₩12,645 | ₩12,913 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,711 | ₩14,066 | ₩13,644 | ₩13,825 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,536 | ₩13,831 | ₩13,288 | ₩13,825 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,511 | ₩13,426 | ₩12,464 | ₩13,369 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,444 | ₩12,792 | ₩11,947 | ₩12,350 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,135 | ₩12,604 | ₩12,135 | ₩12,430 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,236 | ₩12,571 | ₩12,189 | ₩12,417 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,082 | ₩12,242 | ₩11,693 | ₩12,229 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,525 | ₩11,892 | ₩11,076 | ₩11,813 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,915 | ₩11,935 | ₩10,861 | ₩11,733 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,895 | ₩10,955 | ₩9,949 | ₩10,338 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,666 | ₩12,403 | ₩10,546 | ₩10,566 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,143 | ₩11,465 | ₩10,763 | ₩11,062 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,129 | ₩11,317 | ₩10,499 | ₩10,902 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,788 | ₩12,149 | ₩10,781 | ₩11,344 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,110 | ₩11,505 | ₩9,916 | ₩11,089 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,216 | ₩12,289 | ₩10,660 | ₩10,969 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,329 | ₩13,355 | ₩12,417 | ₩12,658 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,194 | ₩13,369 | ₩12,765 | ₩13,194 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,194 | ₩13,784 | ₩12,866 | ₩13,534 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,154 | ₩13,154 | ₩12,169 | ₩12,631 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,656 | ₩15,005 | ₩12,973 | ₩13,650 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,093 | ₩14,924 | ₩13,382 | ₩14,669 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,227 | ₩14,616 | ₩13,556 | ₩13,583 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,348 | ₩15,501 | ₩14,240 | ₩15,166 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,851 | ₩14,495 | ₩13,650 | ₩14,415 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,146 | ₩14,374 | ₩13,409 | ₩13,436 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,884 | ₩15,049 | ₩14,240 | ₩14,804 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,374 | ₩15,166 | ₩14,193 | ₩14,736 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,476 | ₩14,716 | ₩13,422 | ₩14,227 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,972 | ₩14,240 | ₩12,893 | ₩13,127 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,336 | ₩14,120 | ₩11,947 | ₩14,106 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,771 | ₩13,892 | ₩12,899 | ₩13,503 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,932 | ₩14,146 | ₩13,692 | ₩13,717 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,818 | ₩14,173 | ₩13,630 | ₩14,026 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,765 | ₩13,664 | ₩12,618 | ₩13,556 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,302 | ₩13,563 | ₩12,484 | ₩12,913 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,308 | ₩13,624 | ₩12,792 | ₩13,315 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,792 | ₩13,262 | ₩12,283 | ₩12,967 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,672 | ₩13,422 | ₩12,444 | ₩13,369 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,503 | ₩13,892 | ₩11,961 | ₩12,068 | -10.63% | 891만 |
|---|