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 | ₩6,914 | ₩7,154 | ₩6,840 | ₩6,954 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,647 | ₩6,714 | ₩6,433 | ₩6,674 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,807 | ₩6,945 | ₩6,660 | ₩6,780 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,941 | ₩6,981 | ₩6,814 | ₩6,887 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,473 | ₩6,921 | ₩6,353 | ₩6,834 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,180 | ₩6,674 | ₩6,166 | ₩6,553 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,073 | ₩6,180 | ₩5,980 | ₩5,993 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,906 | ₩6,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,020 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,133 | ₩6,140 | ₩5,899 | ₩5,940 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,487 | ₩6,527 | ₩6,086 | ₩6,100 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,087 | ₩7,154 | ₩6,473 | ₩6,634 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,834 | ₩7,047 | ₩6,767 | ₩6,847 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,927 | ₩7,167 | ₩6,834 | ₩6,941 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,887 | ₩6,941 | ₩6,674 | ₩6,887 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,647 | ₩6,867 | ₩6,620 | ₩6,754 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,540 | ₩6,607 | ₩6,246 | ₩6,367 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,493 | ₩6,720 | ₩6,353 | ₩6,447 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,153 | ₩6,413 | ₩6,061 | ₩6,166 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,193 | ₩6,327 | ₩6,033 | ₩6,126 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,233 | ₩6,513 | ₩6,140 | ₩6,206 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,380 | ₩6,547 | ₩6,313 | ₩6,433 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,273 | ₩6,580 | ₩6,180 | ₩6,367 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,553 | ₩6,807 | ₩6,513 | ₩6,527 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,173 | ₩6,600 | ₩6,140 | ₩6,540 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,367 | ₩6,460 | ₩5,966 | ₩6,073 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,527 | ₩7,154 | ₩6,527 | ₩6,887 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,340 | ₩6,340 | ₩5,966 | ₩6,206 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,367 | ₩6,420 | ₩6,073 | ₩6,193 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,913 | ₩6,647 | ₩5,913 | ₩6,634 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,260 | ₩6,300 | ₩5,839 | ₩5,966 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,873 | ₩6,220 | ₩5,859 | ₩6,166 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,846 | ₩6,073 | ₩5,766 | ₩5,877 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,006 | ₩6,260 | ₩5,993 | ₩6,033 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,447 | ₩6,487 | ₩5,966 | ₩5,980 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,046 | ₩6,619 | ₩5,946 | ₩6,487 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,913 | ₩5,960 | ₩5,673 | ₩5,899 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,686 | ₩6,113 | ₩5,592 | ₩6,100 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,506 | ₩5,739 | ₩5,426 | ₩5,633 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,766 | ₩5,906 | ₩5,639 | ₩5,699 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,819 | ₩6,113 | ₩5,579 | ₩5,806 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,339 | ₩5,793 | ₩5,259 | ₩5,726 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,592 | ₩5,592 | ₩5,205 | ₩5,326 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,512 | ₩5,626 | ₩5,412 | ₩5,499 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,306 | ₩5,486 | ₩5,299 | ₩5,452 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,179 | ₩5,539 | ₩5,139 | ₩5,366 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,005 | ₩5,205 | ₩4,965 | ₩5,085 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,219 | ₩5,339 | ₩5,112 | ₩5,152 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,245 | ₩5,419 | ₩5,139 | ₩5,339 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,845 | ₩5,265 | ₩4,825 | ₩5,192 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,805 | ₩4,979 | ₩4,565 | ₩4,832 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,591 | ₩4,845 | ₩4,551 | ₩4,765 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,725 | ₩4,792 | ₩4,431 | ₩4,458 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,685 | ₩4,865 | ₩4,543 | ₩4,752 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,918 | ₩5,045 | ₩4,646 | ₩4,792 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,179 | ₩5,245 | ₩4,712 | ₩4,925 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,980 | ₩6,006 | ₩5,005 | ₩5,152 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,314 | ₩7,494 | ₩7,221 | ₩7,274 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,141 | ₩7,641 | ₩7,114 | ₩7,448 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,741 | ₩7,755 | ₩7,087 | ₩7,087 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,581 | ₩7,735 | ₩7,394 | ₩7,555 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,008 | ₩8,142 | ₩7,735 | ₩7,955 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,329 | ₩8,609 | ₩7,968 | ₩8,115 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,302 | ₩8,429 | ₩8,128 | ₩8,195 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,569 | ₩8,582 | ₩7,988 | ₩8,128 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,796 | ₩8,916 | ₩8,489 | ₩8,676 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,102 | ₩8,696 | ₩8,002 | ₩8,636 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,355 | ₩8,355 | ₩7,975 | ₩8,115 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,129 | ₩9,236 | ₩8,469 | ₩8,516 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,329 | ₩9,263 | ₩8,042 | ₩9,250 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,743 | ₩9,917 | ₩7,988 | ₩8,142 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,436 | ₩9,957 | ₩9,290 | ₩9,610 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,782 | ₩9,583 | ₩8,749 | ₩9,410 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,795 | ₩9,076 | ₩7,715 | ₩9,023 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,354 | ₩8,048 | ₩7,274 | ₩7,715 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,555 | ₩7,701 | ₩7,394 | ₩7,541 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,741 | ₩7,928 | ₩7,474 | ₩7,568 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,295 | ₩8,302 | ₩7,715 | ₩7,808 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,409 | ₩9,262 | ₩8,395 | ₩8,836 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,542 | ₩8,736 | ₩7,975 | ₩8,649 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,702 | ₩8,883 | ₩8,382 | ₩8,475 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,822 | ₩9,183 | ₩8,676 | ₩8,849 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,183 | ₩9,316 | ₩8,969 | ₩9,143 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,622 | ₩8,943 | ₩8,088 | ₩8,929 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,168 | ₩8,649 | ₩7,862 | ₩8,636 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,329 | ₩8,569 | ₩7,848 | ₩7,902 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,210 | ₩9,530 | ₩8,022 | ₩8,569 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,522 | ₩9,283 | ₩8,516 | ₩9,103 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,703 | ₩9,890 | ₩8,235 | ₩8,329 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,650 | ₩9,970 | ₩9,557 | ₩9,610 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,623 | ₩10,317 | ₩9,517 | ₩9,850 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,610 | ₩9,884 | ₩9,403 | ₩9,864 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,077 | ₩10,171 | ₩9,490 | ₩9,490 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,678 | ₩10,718 | ₩10,104 | ₩10,451 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,571 | ₩10,878 | ₩10,504 | ₩10,771 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,825 | ₩10,951 | ₩10,478 | ₩10,691 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,224 | ₩10,464 | ₩10,024 | ₩10,384 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,890 | ₩10,277 | ₩9,770 | ₩10,024 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,870 | ₩10,084 | ₩9,436 | ₩9,663 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,210 | ₩9,650 | ₩9,163 | ₩9,650 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,996 | ₩9,123 | ₩8,596 | ₩9,049 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,770 | ₩9,844 | ₩9,109 | ₩9,330 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,471 | ₩10,518 | ₩9,890 | ₩9,904 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,105 | ₩11,385 | ₩10,851 | ₩10,958 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,638 | ₩11,439 | ₩10,337 | ₩11,051 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,891 | ₩11,198 | ₩9,937 | ₩10,490 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,970 | ₩11,258 | ₩9,710 | ₩11,065 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,730 | ₩10,404 | ₩9,730 | ₩10,264 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,330 | ₩9,703 | ₩9,083 | ₩9,503 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,369 | ₩9,069 | ₩8,302 | ₩8,929 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,796 | ₩9,096 | ₩8,516 | ₩8,529 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,556 | ₩8,756 | ₩8,349 | ₩8,662 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,249 | ₩8,903 | ₩8,128 | ₩8,596 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,835 | ₩8,349 | ₩7,648 | ₩8,209 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,955 | ₩7,995 | ₩7,728 | ₩7,862 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,942 | ₩8,255 | ₩7,835 | ₩7,982 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,821 | ₩8,189 | ₩7,474 | ₩8,102 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,888 | ₩8,274 | ₩7,781 | ₩8,008 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,968 | ₩8,409 | ₩7,675 | ₩7,902 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,516 | ₩8,749 | ₩8,422 | ₩8,502 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,756 | ₩8,802 | ₩8,414 | ₩8,462 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,196 | ₩9,383 | ₩8,556 | ₩8,742 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,916 | ₩9,497 | ₩8,716 | ₩9,116 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,822 | ₩8,829 | ₩8,275 | ₩8,582 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,688 | ₩8,856 | ₩7,514 | ₩8,756 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,328 | ₩7,721 | ₩7,214 | ₩7,581 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,007 | ₩7,274 | ₩6,961 | ₩7,101 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,860 | ₩7,021 | ₩6,727 | ₩6,981 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,767 | ₩6,991 | ₩6,527 | ₩6,860 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,581 | ₩7,595 | ₩6,620 | ₩6,767 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,874 | ₩6,954 | ₩6,527 | ₩6,887 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,555 | ₩7,768 | ₩6,901 | ₩7,154 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,621 | ₩7,902 | ₩7,408 | ₩7,481 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,289 | ₩8,475 | ₩8,102 | ₩8,409 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,568 | ₩8,062 | ₩7,568 | ₩7,982 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,768 | ₩7,821 | ₩7,194 | ₩7,318 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,928 | ₩7,928 | ₩7,493 | ₩7,595 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,475 | ₩8,596 | ₩8,042 | ₩8,047 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,849 | ₩9,128 | ₩8,629 | ₩8,660 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,262 | ₩8,736 | ₩8,242 | ₩8,556 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,115 | ₩8,636 | ₩8,115 | ₩8,449 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,409 | ₩8,422 | ₩7,741 | ₩7,915 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,769 | ₩8,769 | ₩8,382 | ₩8,462 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,330 | ₩9,517 | ₩9,016 | ₩9,036 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,170 | ₩9,383 | ₩9,063 | ₩9,330 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,196 | ₩9,550 | ₩9,123 | ₩9,183 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,343 | ₩9,383 | ₩8,916 | ₩8,983 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,637 | ₩9,703 | ₩9,150 | ₩9,170 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,517 | ₩10,184 | ₩9,517 | ₩9,783 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,510 | ₩9,717 | ₩9,330 | ₩9,383 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,956 | ₩9,490 | ₩8,556 | ₩9,370 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,343 | ₩9,543 | ₩9,152 | ₩9,263 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,503 | ₩9,837 | ₩9,410 | ₩9,703 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,330 | ₩9,837 | ₩9,203 | ₩9,730 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,210 | ₩9,276 | ₩8,769 | ₩9,103 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,003 | ₩9,690 | ₩8,903 | ₩9,623 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,597 | ₩9,817 | ₩9,383 | ₩9,597 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,184 | ₩10,284 | ₩9,646 | ₩9,877 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,077 | ₩10,464 | ₩10,077 | ₩10,317 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,490 | ₩10,010 | ₩9,396 | ₩9,930 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,864 | ₩9,864 | ₩9,216 | ₩9,503 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,904 | ₩10,224 | ₩9,783 | ₩10,077 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,877 | ₩10,257 | ₩9,730 | ₩10,090 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,050 | ₩10,344 | ₩9,997 | ₩10,064 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,124 | ₩10,191 | ₩9,543 | ₩10,037 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,211 | ₩10,715 | ₩10,064 | ₩10,384 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,065 | ₩11,345 | ₩10,217 | ₩10,371 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,945 | ₩11,358 | ₩10,544 | ₩10,958 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,451 | ₩10,903 | ₩10,397 | ₩10,798 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,077 | ₩10,611 | ₩9,924 | ₩10,397 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,637 | ₩10,277 | ₩9,477 | ₩10,104 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,436 | ₩9,697 | ₩8,996 | ₩9,436 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,638 | ₩10,791 | ₩9,550 | ₩9,890 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,811 | ₩11,038 | ₩10,284 | ₩10,691 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,691 | ₩10,971 | ₩10,319 | ₩10,691 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,905 | ₩11,625 | ₩10,771 | ₩11,158 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,572 | ₩11,692 | ₩10,371 | ₩10,464 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,278 | ₩11,599 | ₩11,185 | ₩11,238 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,559 | ₩11,559 | ₩11,212 | ₩11,225 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,972 | ₩11,972 | ₩11,399 | ₩11,452 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,113 | ₩12,386 | ₩11,946 | ₩12,213 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,492 | ₩12,239 | ₩11,358 | ₩12,226 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,798 | ₩11,639 | ₩10,704 | ₩11,305 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,225 | ₩11,278 | ₩10,598 | ₩10,691 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,759 | ₩12,173 | ₩11,539 | ₩11,665 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,852 | ₩12,087 | ₩11,679 | ₩11,719 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,959 | ₩12,012 | ₩11,499 | ₩11,772 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,360 | ₩12,454 | ₩12,026 | ₩12,186 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,879 | ₩12,588 | ₩11,699 | ₩12,306 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,612 | ₩12,299 | ₩11,332 | ₩12,079 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,185 | ₩11,659 | ₩11,011 | ₩11,612 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,612 | ₩11,746 | ₩11,372 | ₩11,385 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,213 | ₩12,266 | ₩11,238 | ₩11,465 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,266 | ₩12,820 | ₩12,133 | ₩12,506 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,867 | ₩12,893 | ₩11,632 | ₩11,786 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,800 | ₩12,813 | ₩12,413 | ₩12,440 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,120 | ₩13,218 | ₩12,673 | ₩12,693 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,415 | ₩14,428 | ₩13,814 | ₩13,828 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,429 | ₩15,683 | ₩14,729 | ₩14,802 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,656 | ₩15,816 | ₩14,936 | ₩15,469 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,750 | ₩15,897 | ₩15,316 | ₩15,483 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,736 | ₩16,337 | ₩15,496 | ₩15,696 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,670 | ₩15,803 | ₩14,815 | ₩15,216 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,056 | ₩15,830 | ₩14,749 | ₩15,363 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,723 | ₩16,183 | ₩14,322 | ₩14,402 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,735 | ₩15,957 | ₩14,355 | ₩15,843 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,548 | ₩15,329 | ₩14,495 | ₩14,936 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,321 | ₩14,188 | ₩12,933 | ₩13,948 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,347 | ₩13,361 | ₩12,861 | ₩13,240 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,227 | ₩13,841 | ₩13,067 | ₩13,534 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,707 | ₩13,578 | ₩12,620 | ₩13,160 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,307 | ₩13,449 | ₩12,586 | ₩12,853 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,648 | ₩14,001 | ₩13,581 | ₩13,761 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,474 | ₩13,768 | ₩13,227 | ₩13,761 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,453 | ₩13,365 | ₩12,406 | ₩13,307 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,386 | ₩12,733 | ₩11,892 | ₩12,293 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,079 | ₩12,546 | ₩12,079 | ₩12,373 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,179 | ₩12,513 | ₩12,133 | ₩12,360 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,026 | ₩12,186 | ₩11,639 | ₩12,173 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,472 | ₩11,838 | ₩11,025 | ₩11,759 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,865 | ₩11,880 | ₩10,811 | ₩11,679 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,845 | ₩10,905 | ₩9,904 | ₩10,291 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,612 | ₩12,346 | ₩10,498 | ₩10,518 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,092 | ₩11,412 | ₩10,714 | ₩11,011 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,078 | ₩11,265 | ₩10,451 | ₩10,851 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,738 | ₩12,093 | ₩10,731 | ₩11,292 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,064 | ₩11,452 | ₩9,870 | ₩11,038 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,159 | ₩12,233 | ₩10,611 | ₩10,918 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,267 | ₩13,294 | ₩12,360 | ₩12,600 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,134 | ₩13,307 | ₩12,707 | ₩13,134 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,134 | ₩13,721 | ₩12,807 | ₩13,471 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,094 | ₩13,094 | ₩12,113 | ₩12,573 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,588 | ₩14,936 | ₩12,913 | ₩13,587 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,028 | ₩14,855 | ₩13,321 | ₩14,602 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,161 | ₩14,548 | ₩13,494 | ₩13,521 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,282 | ₩15,429 | ₩14,175 | ₩15,096 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,788 | ₩14,428 | ₩13,587 | ₩14,348 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,081 | ₩14,308 | ₩13,347 | ₩13,374 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,815 | ₩14,980 | ₩14,175 | ₩14,735 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,308 | ₩15,096 | ₩14,128 | ₩14,669 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,414 | ₩14,649 | ₩13,361 | ₩14,161 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,908 | ₩14,175 | ₩12,833 | ₩13,067 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,279 | ₩14,055 | ₩11,892 | ₩14,041 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,708 | ₩13,828 | ₩12,840 | ₩13,441 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,868 | ₩14,081 | ₩13,629 | ₩13,654 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,754 | ₩14,108 | ₩13,567 | ₩13,961 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,707 | ₩13,601 | ₩12,560 | ₩13,494 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,240 | ₩13,501 | ₩12,426 | ₩12,853 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,247 | ₩13,561 | ₩12,733 | ₩13,254 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,733 | ₩13,200 | ₩12,226 | ₩12,907 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,613 | ₩13,361 | ₩12,386 | ₩13,307 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,441 | ₩13,828 | ₩11,906 | ₩12,012 | -10.63% | 891만 |
|---|