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 | ₩6,917 | ₩7,158 | ₩6,844 | ₩6,957 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,650 | ₩6,717 | ₩6,437 | ₩6,677 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,810 | ₩6,948 | ₩6,664 | ₩6,784 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,944 | ₩6,984 | ₩6,817 | ₩6,891 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,477 | ₩6,924 | ₩6,356 | ₩6,837 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,183 | ₩6,677 | ₩6,169 | ₩6,557 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,076 | ₩6,183 | ₩5,983 | ₩5,996 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,909 | ₩6,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,023 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,136 | ₩6,143 | ₩5,902 | ₩5,942 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,490 | ₩6,530 | ₩6,089 | ₩6,103 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,091 | ₩7,158 | ₩6,477 | ₩6,637 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,837 | ₩7,051 | ₩6,770 | ₩6,850 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,931 | ₩7,171 | ₩6,837 | ₩6,944 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,891 | ₩6,944 | ₩6,677 | ₩6,891 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,650 | ₩6,871 | ₩6,623 | ₩6,757 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,543 | ₩6,610 | ₩6,250 | ₩6,370 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,497 | ₩6,724 | ₩6,356 | ₩6,450 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,156 | ₩6,417 | ₩6,064 | ₩6,169 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,196 | ₩6,330 | ₩6,036 | ₩6,129 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,236 | ₩6,517 | ₩6,143 | ₩6,210 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,383 | ₩6,550 | ₩6,316 | ₩6,437 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,276 | ₩6,583 | ₩6,183 | ₩6,370 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,557 | ₩6,810 | ₩6,517 | ₩6,530 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,176 | ₩6,603 | ₩6,143 | ₩6,543 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,370 | ₩6,463 | ₩5,969 | ₩6,076 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,530 | ₩7,158 | ₩6,530 | ₩6,891 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,343 | ₩6,343 | ₩5,969 | ₩6,210 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,370 | ₩6,423 | ₩6,076 | ₩6,196 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,916 | ₩6,650 | ₩5,916 | ₩6,637 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,263 | ₩6,303 | ₩5,842 | ₩5,969 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,876 | ₩6,223 | ₩5,862 | ₩6,169 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,849 | ₩6,076 | ₩5,769 | ₩5,880 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,009 | ₩6,263 | ₩5,996 | ₩6,036 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,450 | ₩6,490 | ₩5,969 | ₩5,983 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,049 | ₩6,622 | ₩5,949 | ₩6,490 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,916 | ₩5,962 | ₩5,675 | ₩5,902 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,689 | ₩6,116 | ₩5,595 | ₩6,103 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,508 | ₩5,742 | ₩5,428 | ₩5,635 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,769 | ₩5,909 | ₩5,642 | ₩5,702 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,822 | ₩6,116 | ₩5,582 | ₩5,809 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,342 | ₩5,796 | ₩5,261 | ₩5,729 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,595 | ₩5,595 | ₩5,208 | ₩5,328 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,515 | ₩5,629 | ₩5,415 | ₩5,502 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,308 | ₩5,488 | ₩5,301 | ₩5,455 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,181 | ₩5,542 | ₩5,141 | ₩5,368 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,008 | ₩5,208 | ₩4,968 | ₩5,088 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,221 | ₩5,342 | ₩5,115 | ₩5,155 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,248 | ₩5,422 | ₩5,141 | ₩5,342 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,847 | ₩5,268 | ₩4,827 | ₩5,195 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,807 | ₩4,981 | ₩4,567 | ₩4,834 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,594 | ₩4,847 | ₩4,554 | ₩4,767 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,727 | ₩4,794 | ₩4,433 | ₩4,460 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,687 | ₩4,867 | ₩4,546 | ₩4,754 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,921 | ₩5,048 | ₩4,648 | ₩4,794 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,181 | ₩5,248 | ₩4,714 | ₩4,928 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,983 | ₩6,009 | ₩5,008 | ₩5,155 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,318 | ₩7,498 | ₩7,224 | ₩7,278 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,144 | ₩7,645 | ₩7,118 | ₩7,451 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,745 | ₩7,759 | ₩7,091 | ₩7,091 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,585 | ₩7,739 | ₩7,398 | ₩7,558 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,012 | ₩8,146 | ₩7,739 | ₩7,959 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,333 | ₩8,613 | ₩7,972 | ₩8,119 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,306 | ₩8,433 | ₩8,132 | ₩8,199 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,573 | ₩8,586 | ₩7,992 | ₩8,132 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,800 | ₩8,920 | ₩8,493 | ₩8,680 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,106 | ₩8,700 | ₩8,006 | ₩8,640 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,359 | ₩8,359 | ₩7,979 | ₩8,119 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,134 | ₩9,241 | ₩8,473 | ₩8,520 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,333 | ₩9,268 | ₩8,046 | ₩9,254 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,748 | ₩9,922 | ₩7,992 | ₩8,146 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,441 | ₩9,962 | ₩9,294 | ₩9,615 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,787 | ₩9,588 | ₩8,753 | ₩9,414 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,799 | ₩9,081 | ₩7,718 | ₩9,027 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,358 | ₩8,052 | ₩7,278 | ₩7,718 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,558 | ₩7,705 | ₩7,398 | ₩7,545 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,745 | ₩7,932 | ₩7,478 | ₩7,572 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,299 | ₩8,306 | ₩7,718 | ₩7,812 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,413 | ₩9,266 | ₩8,400 | ₩8,840 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,546 | ₩8,740 | ₩7,979 | ₩8,653 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,707 | ₩8,887 | ₩8,386 | ₩8,480 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,827 | ₩9,187 | ₩8,680 | ₩8,854 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,187 | ₩9,321 | ₩8,974 | ₩9,147 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,627 | ₩8,947 | ₩8,092 | ₩8,934 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,173 | ₩8,653 | ₩7,865 | ₩8,640 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,333 | ₩8,573 | ₩7,852 | ₩7,905 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,214 | ₩9,535 | ₩8,026 | ₩8,573 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,526 | ₩9,288 | ₩8,520 | ₩9,107 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,708 | ₩9,895 | ₩8,239 | ₩8,333 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,655 | ₩9,975 | ₩9,561 | ₩9,615 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,628 | ₩10,322 | ₩9,521 | ₩9,855 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,615 | ₩9,888 | ₩9,408 | ₩9,868 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,082 | ₩10,176 | ₩9,495 | ₩9,495 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,683 | ₩10,723 | ₩10,109 | ₩10,456 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,576 | ₩10,883 | ₩10,509 | ₩10,777 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,830 | ₩10,957 | ₩10,483 | ₩10,696 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,229 | ₩10,469 | ₩10,029 | ₩10,389 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,895 | ₩10,282 | ₩9,775 | ₩10,029 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,875 | ₩10,089 | ₩9,441 | ₩9,668 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,214 | ₩9,655 | ₩9,167 | ₩9,655 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩9,000 | ₩9,127 | ₩8,600 | ₩9,054 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,775 | ₩9,848 | ₩9,114 | ₩9,334 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,476 | ₩10,523 | ₩9,895 | ₩9,909 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,110 | ₩11,391 | ₩10,857 | ₩10,963 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,643 | ₩11,444 | ₩10,343 | ₩11,057 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,897 | ₩11,204 | ₩9,942 | ₩10,495 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,975 | ₩11,264 | ₩9,715 | ₩11,070 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,735 | ₩10,409 | ₩9,735 | ₩10,269 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,334 | ₩9,708 | ₩9,087 | ₩9,508 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,373 | ₩9,074 | ₩8,306 | ₩8,934 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,800 | ₩9,101 | ₩8,520 | ₩8,533 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,560 | ₩8,760 | ₩8,353 | ₩8,667 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,253 | ₩8,907 | ₩8,132 | ₩8,600 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,839 | ₩8,353 | ₩7,652 | ₩8,213 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,959 | ₩7,999 | ₩7,732 | ₩7,865 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,946 | ₩8,259 | ₩7,839 | ₩7,986 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,825 | ₩8,193 | ₩7,478 | ₩8,106 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,892 | ₩8,278 | ₩7,785 | ₩8,012 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,972 | ₩8,413 | ₩7,678 | ₩7,905 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,520 | ₩8,753 | ₩8,426 | ₩8,506 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,760 | ₩8,807 | ₩8,418 | ₩8,466 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,201 | ₩9,388 | ₩8,560 | ₩8,747 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,920 | ₩9,501 | ₩8,720 | ₩9,121 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,827 | ₩8,834 | ₩8,279 | ₩8,586 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,692 | ₩8,860 | ₩7,518 | ₩8,760 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,331 | ₩7,725 | ₩7,218 | ₩7,585 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,011 | ₩7,278 | ₩6,964 | ₩7,104 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,864 | ₩7,024 | ₩6,730 | ₩6,984 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,770 | ₩6,995 | ₩6,530 | ₩6,864 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,585 | ₩7,598 | ₩6,623 | ₩6,770 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,877 | ₩6,957 | ₩6,530 | ₩6,891 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,558 | ₩7,772 | ₩6,904 | ₩7,158 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,625 | ₩7,905 | ₩7,411 | ₩7,485 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,293 | ₩8,480 | ₩8,106 | ₩8,413 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,572 | ₩8,066 | ₩7,572 | ₩7,986 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,772 | ₩7,825 | ₩7,198 | ₩7,322 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,932 | ₩7,932 | ₩7,497 | ₩7,598 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,480 | ₩8,600 | ₩8,046 | ₩8,051 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,854 | ₩9,133 | ₩8,633 | ₩8,664 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,266 | ₩8,740 | ₩8,246 | ₩8,560 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,119 | ₩8,640 | ₩8,119 | ₩8,453 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,413 | ₩8,426 | ₩7,745 | ₩7,919 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,773 | ₩8,773 | ₩8,386 | ₩8,466 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,334 | ₩9,521 | ₩9,020 | ₩9,041 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,174 | ₩9,388 | ₩9,067 | ₩9,334 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,201 | ₩9,555 | ₩9,127 | ₩9,187 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,348 | ₩9,388 | ₩8,920 | ₩8,987 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,641 | ₩9,708 | ₩9,154 | ₩9,174 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,521 | ₩10,189 | ₩9,521 | ₩9,788 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,515 | ₩9,722 | ₩9,334 | ₩9,388 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,960 | ₩9,495 | ₩8,560 | ₩9,374 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,348 | ₩9,548 | ₩9,157 | ₩9,268 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,508 | ₩9,842 | ₩9,414 | ₩9,708 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,334 | ₩9,842 | ₩9,207 | ₩9,735 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,214 | ₩9,281 | ₩8,773 | ₩9,107 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,007 | ₩9,695 | ₩8,907 | ₩9,628 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,601 | ₩9,822 | ₩9,388 | ₩9,601 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,189 | ₩10,289 | ₩9,651 | ₩9,882 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,082 | ₩10,469 | ₩10,082 | ₩10,322 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,495 | ₩10,015 | ₩9,401 | ₩9,935 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,868 | ₩9,868 | ₩9,221 | ₩9,508 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,909 | ₩10,229 | ₩9,788 | ₩10,082 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,882 | ₩10,262 | ₩9,735 | ₩10,095 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,055 | ₩10,349 | ₩10,002 | ₩10,069 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,129 | ₩10,196 | ₩9,548 | ₩10,042 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,216 | ₩10,720 | ₩10,069 | ₩10,389 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,070 | ₩11,351 | ₩10,222 | ₩10,376 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,950 | ₩11,364 | ₩10,550 | ₩10,963 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,456 | ₩10,909 | ₩10,403 | ₩10,803 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,082 | ₩10,616 | ₩9,929 | ₩10,403 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,641 | ₩10,282 | ₩9,481 | ₩10,109 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,441 | ₩9,702 | ₩9,000 | ₩9,441 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,643 | ₩10,797 | ₩9,555 | ₩9,895 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,817 | ₩11,044 | ₩10,289 | ₩10,696 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,696 | ₩10,977 | ₩10,324 | ₩10,696 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,910 | ₩11,631 | ₩10,777 | ₩11,164 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,578 | ₩11,698 | ₩10,376 | ₩10,469 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,284 | ₩11,604 | ₩11,190 | ₩11,244 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,564 | ₩11,564 | ₩11,217 | ₩11,231 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,978 | ₩11,978 | ₩11,404 | ₩11,458 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,119 | ₩12,392 | ₩11,952 | ₩12,219 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,498 | ₩12,245 | ₩11,364 | ₩12,232 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,803 | ₩11,645 | ₩10,710 | ₩11,311 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,231 | ₩11,284 | ₩10,603 | ₩10,696 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,765 | ₩12,179 | ₩11,544 | ₩11,671 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,858 | ₩12,093 | ₩11,685 | ₩11,725 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,965 | ₩12,018 | ₩11,504 | ₩11,778 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,366 | ₩12,460 | ₩12,032 | ₩12,192 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,885 | ₩12,594 | ₩11,705 | ₩12,312 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,618 | ₩12,306 | ₩11,337 | ₩12,085 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,190 | ₩11,665 | ₩11,017 | ₩11,618 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,618 | ₩11,751 | ₩11,377 | ₩11,391 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,219 | ₩12,272 | ₩11,244 | ₩11,471 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,272 | ₩12,826 | ₩12,139 | ₩12,513 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,873 | ₩12,900 | ₩11,638 | ₩11,791 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,806 | ₩12,820 | ₩12,419 | ₩12,446 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,127 | ₩13,224 | ₩12,679 | ₩12,699 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,422 | ₩14,435 | ₩13,821 | ₩13,835 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,437 | ₩15,691 | ₩14,736 | ₩14,809 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,664 | ₩15,824 | ₩14,943 | ₩15,477 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,757 | ₩15,904 | ₩15,323 | ₩15,490 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,744 | ₩16,345 | ₩15,504 | ₩15,704 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,677 | ₩15,811 | ₩14,823 | ₩15,223 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,063 | ₩15,838 | ₩14,756 | ₩15,370 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,731 | ₩16,191 | ₩14,329 | ₩14,409 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,743 | ₩15,964 | ₩14,362 | ₩15,851 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,556 | ₩15,337 | ₩14,502 | ₩14,943 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,327 | ₩14,195 | ₩12,940 | ₩13,955 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,354 | ₩13,367 | ₩12,868 | ₩13,247 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,234 | ₩13,848 | ₩13,073 | ₩13,541 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,713 | ₩13,585 | ₩12,626 | ₩13,167 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,314 | ₩13,455 | ₩12,593 | ₩12,860 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,654 | ₩14,008 | ₩13,587 | ₩13,768 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,481 | ₩13,774 | ₩13,234 | ₩13,768 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,459 | ₩13,371 | ₩12,412 | ₩13,314 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,392 | ₩12,740 | ₩11,898 | ₩12,299 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,085 | ₩12,553 | ₩12,085 | ₩12,379 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,185 | ₩12,519 | ₩12,139 | ₩12,366 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,032 | ₩12,192 | ₩11,645 | ₩12,179 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,478 | ₩11,843 | ₩11,030 | ₩11,765 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,870 | ₩11,886 | ₩10,817 | ₩11,685 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,850 | ₩10,910 | ₩9,909 | ₩10,296 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,618 | ₩12,352 | ₩10,503 | ₩10,523 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,097 | ₩11,417 | ₩10,719 | ₩11,017 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,084 | ₩11,271 | ₩10,456 | ₩10,857 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,743 | ₩12,099 | ₩10,736 | ₩11,297 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,069 | ₩11,458 | ₩9,875 | ₩11,044 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,165 | ₩12,239 | ₩10,616 | ₩10,923 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,274 | ₩13,300 | ₩12,366 | ₩12,606 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,140 | ₩13,314 | ₩12,713 | ₩13,140 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,140 | ₩13,728 | ₩12,813 | ₩13,478 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,100 | ₩13,100 | ₩12,119 | ₩12,579 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,596 | ₩14,943 | ₩12,920 | ₩13,594 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,035 | ₩14,863 | ₩13,327 | ₩14,609 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,168 | ₩14,556 | ₩13,501 | ₩13,527 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,289 | ₩15,437 | ₩14,182 | ₩15,103 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,794 | ₩14,435 | ₩13,594 | ₩14,355 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,088 | ₩14,315 | ₩13,354 | ₩13,381 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,823 | ₩14,987 | ₩14,182 | ₩14,743 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,315 | ₩15,103 | ₩14,135 | ₩14,676 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,421 | ₩14,656 | ₩13,367 | ₩14,168 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,915 | ₩14,182 | ₩12,840 | ₩13,073 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,285 | ₩14,062 | ₩11,898 | ₩14,048 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,714 | ₩13,835 | ₩12,846 | ₩13,447 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,875 | ₩14,088 | ₩13,636 | ₩13,661 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,761 | ₩14,115 | ₩13,574 | ₩13,968 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,713 | ₩13,608 | ₩12,566 | ₩13,501 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,247 | ₩13,507 | ₩12,432 | ₩12,860 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,254 | ₩13,567 | ₩12,740 | ₩13,260 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,740 | ₩13,207 | ₩12,232 | ₩12,913 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,619 | ₩13,367 | ₩12,392 | ₩13,314 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,447 | ₩13,835 | ₩11,912 | ₩12,018 | -10.63% | 891만 |
|---|