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 | ₩6,915 | ₩7,155 | ₩6,841 | ₩6,955 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,648 | ₩6,714 | ₩6,434 | ₩6,674 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,808 | ₩6,945 | ₩6,661 | ₩6,781 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,941 | ₩6,981 | ₩6,815 | ₩6,888 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,474 | ₩6,921 | ₩6,354 | ₩6,835 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,180 | ₩6,674 | ₩6,167 | ₩6,554 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,074 | ₩6,180 | ₩5,980 | ₩5,994 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,907 | ₩6,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,020 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,134 | ₩6,140 | ₩5,900 | ₩5,940 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,488 | ₩6,528 | ₩6,087 | ₩6,100 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,088 | ₩7,155 | ₩6,474 | ₩6,634 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,835 | ₩7,048 | ₩6,768 | ₩6,848 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,928 | ₩7,168 | ₩6,835 | ₩6,941 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,888 | ₩6,941 | ₩6,674 | ₩6,888 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,648 | ₩6,868 | ₩6,621 | ₩6,754 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,541 | ₩6,608 | ₩6,247 | ₩6,367 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,494 | ₩6,721 | ₩6,354 | ₩6,447 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,154 | ₩6,414 | ₩6,062 | ₩6,167 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,194 | ₩6,327 | ₩6,034 | ₩6,127 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,234 | ₩6,514 | ₩6,140 | ₩6,207 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,381 | ₩6,548 | ₩6,314 | ₩6,434 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,274 | ₩6,581 | ₩6,180 | ₩6,367 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,554 | ₩6,808 | ₩6,514 | ₩6,528 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,174 | ₩6,601 | ₩6,140 | ₩6,541 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,367 | ₩6,461 | ₩5,967 | ₩6,074 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,528 | ₩7,155 | ₩6,528 | ₩6,888 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,341 | ₩6,341 | ₩5,967 | ₩6,207 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,367 | ₩6,421 | ₩6,074 | ₩6,194 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,914 | ₩6,648 | ₩5,914 | ₩6,634 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,261 | ₩6,301 | ₩5,840 | ₩5,967 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,873 | ₩6,221 | ₩5,860 | ₩6,167 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,847 | ₩6,074 | ₩5,767 | ₩5,877 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,007 | ₩6,261 | ₩5,994 | ₩6,034 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,447 | ₩6,488 | ₩5,967 | ₩5,980 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,047 | ₩6,620 | ₩5,947 | ₩6,488 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,914 | ₩5,960 | ₩5,673 | ₩5,900 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,687 | ₩6,114 | ₩5,593 | ₩6,100 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,506 | ₩5,740 | ₩5,426 | ₩5,633 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,767 | ₩5,907 | ₩5,640 | ₩5,700 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,820 | ₩6,114 | ₩5,580 | ₩5,807 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,340 | ₩5,793 | ₩5,259 | ₩5,727 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,593 | ₩5,593 | ₩5,206 | ₩5,326 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,513 | ₩5,627 | ₩5,413 | ₩5,500 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,306 | ₩5,486 | ₩5,299 | ₩5,453 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,179 | ₩5,540 | ₩5,139 | ₩5,366 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,006 | ₩5,206 | ₩4,966 | ₩5,086 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,219 | ₩5,340 | ₩5,113 | ₩5,153 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,246 | ₩5,420 | ₩5,139 | ₩5,340 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,846 | ₩5,266 | ₩4,826 | ₩5,193 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,806 | ₩4,979 | ₩4,565 | ₩4,832 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,592 | ₩4,846 | ₩4,552 | ₩4,766 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,725 | ₩4,792 | ₩4,432 | ₩4,458 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,685 | ₩4,866 | ₩4,544 | ₩4,752 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,919 | ₩5,046 | ₩4,647 | ₩4,792 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,179 | ₩5,246 | ₩4,712 | ₩4,926 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,980 | ₩6,007 | ₩5,006 | ₩5,153 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,315 | ₩7,495 | ₩7,222 | ₩7,275 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,142 | ₩7,642 | ₩7,115 | ₩7,449 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,742 | ₩7,756 | ₩7,088 | ₩7,088 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,582 | ₩7,736 | ₩7,395 | ₩7,555 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,009 | ₩8,143 | ₩7,736 | ₩7,956 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,330 | ₩8,610 | ₩7,969 | ₩8,116 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,303 | ₩8,430 | ₩8,129 | ₩8,196 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,570 | ₩8,583 | ₩7,989 | ₩8,129 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,797 | ₩8,917 | ₩8,490 | ₩8,677 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,103 | ₩8,697 | ₩8,003 | ₩8,637 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,356 | ₩8,356 | ₩7,976 | ₩8,116 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,131 | ₩9,237 | ₩8,470 | ₩8,517 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,330 | ₩9,264 | ₩8,043 | ₩9,251 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,745 | ₩9,918 | ₩7,989 | ₩8,143 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,438 | ₩9,958 | ₩9,291 | ₩9,611 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,784 | ₩9,584 | ₩8,750 | ₩9,411 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,796 | ₩9,077 | ₩7,716 | ₩9,024 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,355 | ₩8,049 | ₩7,275 | ₩7,716 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,555 | ₩7,702 | ₩7,395 | ₩7,542 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,742 | ₩7,929 | ₩7,475 | ₩7,569 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,296 | ₩8,303 | ₩7,716 | ₩7,809 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,410 | ₩9,263 | ₩8,396 | ₩8,837 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,543 | ₩8,737 | ₩7,976 | ₩8,650 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,703 | ₩8,884 | ₩8,383 | ₩8,476 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,824 | ₩9,184 | ₩8,677 | ₩8,850 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,184 | ₩9,317 | ₩8,970 | ₩9,144 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,623 | ₩8,944 | ₩8,089 | ₩8,930 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,169 | ₩8,650 | ₩7,862 | ₩8,637 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,330 | ₩8,570 | ₩7,849 | ₩7,902 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,211 | ₩9,531 | ₩8,023 | ₩8,570 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,523 | ₩9,284 | ₩8,517 | ₩9,104 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,705 | ₩9,891 | ₩8,236 | ₩8,330 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,651 | ₩9,972 | ₩9,558 | ₩9,611 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,624 | ₩10,319 | ₩9,518 | ₩9,851 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,611 | ₩9,885 | ₩9,404 | ₩9,865 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,078 | ₩10,172 | ₩9,491 | ₩9,491 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,679 | ₩10,719 | ₩10,105 | ₩10,452 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,572 | ₩10,879 | ₩10,506 | ₩10,772 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,826 | ₩10,953 | ₩10,479 | ₩10,692 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,225 | ₩10,465 | ₩10,025 | ₩10,385 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,891 | ₩10,279 | ₩9,771 | ₩10,025 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,871 | ₩10,085 | ₩9,438 | ₩9,665 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,211 | ₩9,651 | ₩9,164 | ₩9,651 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,997 | ₩9,124 | ₩8,597 | ₩9,050 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,771 | ₩9,845 | ₩9,111 | ₩9,331 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,472 | ₩10,519 | ₩9,891 | ₩9,905 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,106 | ₩11,387 | ₩10,853 | ₩10,959 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,639 | ₩11,440 | ₩10,339 | ₩11,053 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,893 | ₩11,200 | ₩9,938 | ₩10,491 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,972 | ₩11,260 | ₩9,711 | ₩11,066 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,731 | ₩10,405 | ₩9,731 | ₩10,265 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,331 | ₩9,705 | ₩9,084 | ₩9,504 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,370 | ₩9,071 | ₩8,303 | ₩8,930 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,797 | ₩9,097 | ₩8,517 | ₩8,530 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,557 | ₩8,757 | ₩8,350 | ₩8,663 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,250 | ₩8,904 | ₩8,129 | ₩8,597 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,836 | ₩8,350 | ₩7,649 | ₩8,210 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,956 | ₩7,996 | ₩7,729 | ₩7,862 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,943 | ₩8,256 | ₩7,836 | ₩7,983 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,822 | ₩8,189 | ₩7,475 | ₩8,103 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,889 | ₩8,275 | ₩7,782 | ₩8,009 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,969 | ₩8,410 | ₩7,676 | ₩7,902 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,517 | ₩8,750 | ₩8,423 | ₩8,503 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,757 | ₩8,804 | ₩8,415 | ₩8,463 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,197 | ₩9,384 | ₩8,557 | ₩8,743 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,917 | ₩9,498 | ₩8,717 | ₩9,117 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,824 | ₩8,830 | ₩8,276 | ₩8,583 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,689 | ₩8,857 | ₩7,515 | ₩8,757 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,328 | ₩7,722 | ₩7,215 | ₩7,582 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,008 | ₩7,275 | ₩6,961 | ₩7,102 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,861 | ₩7,021 | ₩6,728 | ₩6,981 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,768 | ₩6,992 | ₩6,528 | ₩6,861 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,582 | ₩7,595 | ₩6,621 | ₩6,768 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,875 | ₩6,955 | ₩6,528 | ₩6,888 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,555 | ₩7,769 | ₩6,901 | ₩7,155 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,622 | ₩7,902 | ₩7,409 | ₩7,482 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,290 | ₩8,476 | ₩8,103 | ₩8,410 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,569 | ₩8,063 | ₩7,569 | ₩7,983 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,769 | ₩7,822 | ₩7,195 | ₩7,319 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,929 | ₩7,929 | ₩7,494 | ₩7,595 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,476 | ₩8,597 | ₩8,043 | ₩8,048 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,850 | ₩9,129 | ₩8,630 | ₩8,661 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,263 | ₩8,737 | ₩8,243 | ₩8,557 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,116 | ₩8,637 | ₩8,116 | ₩8,450 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,410 | ₩8,423 | ₩7,742 | ₩7,916 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,770 | ₩8,770 | ₩8,383 | ₩8,463 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,331 | ₩9,518 | ₩9,017 | ₩9,037 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,171 | ₩9,384 | ₩9,064 | ₩9,331 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,197 | ₩9,551 | ₩9,124 | ₩9,184 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,344 | ₩9,384 | ₩8,917 | ₩8,984 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,638 | ₩9,705 | ₩9,151 | ₩9,171 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,518 | ₩10,185 | ₩9,518 | ₩9,785 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,511 | ₩9,718 | ₩9,331 | ₩9,384 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,957 | ₩9,491 | ₩8,557 | ₩9,371 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,344 | ₩9,544 | ₩9,153 | ₩9,264 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,504 | ₩9,838 | ₩9,411 | ₩9,705 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,331 | ₩9,838 | ₩9,204 | ₩9,731 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,211 | ₩9,277 | ₩8,770 | ₩9,104 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,004 | ₩9,691 | ₩8,904 | ₩9,624 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,598 | ₩9,818 | ₩9,384 | ₩9,598 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,185 | ₩10,285 | ₩9,647 | ₩9,878 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,078 | ₩10,465 | ₩10,078 | ₩10,319 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,491 | ₩10,012 | ₩9,398 | ₩9,932 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,865 | ₩9,865 | ₩9,217 | ₩9,504 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,905 | ₩10,225 | ₩9,785 | ₩10,078 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,878 | ₩10,259 | ₩9,731 | ₩10,092 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,052 | ₩10,345 | ₩9,998 | ₩10,065 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,125 | ₩10,192 | ₩9,544 | ₩10,038 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,212 | ₩10,716 | ₩10,065 | ₩10,385 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,066 | ₩11,346 | ₩10,219 | ₩10,372 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,946 | ₩11,360 | ₩10,546 | ₩10,959 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,452 | ₩10,905 | ₩10,399 | ₩10,799 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,078 | ₩10,612 | ₩9,925 | ₩10,399 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,638 | ₩10,279 | ₩9,478 | ₩10,105 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,438 | ₩9,698 | ₩8,997 | ₩9,438 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,639 | ₩10,793 | ₩9,551 | ₩9,891 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,813 | ₩11,039 | ₩10,285 | ₩10,692 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,692 | ₩10,973 | ₩10,320 | ₩10,692 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,906 | ₩11,627 | ₩10,772 | ₩11,160 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,573 | ₩11,694 | ₩10,372 | ₩10,465 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,280 | ₩11,600 | ₩11,186 | ₩11,240 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,560 | ₩11,560 | ₩11,213 | ₩11,226 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,974 | ₩11,974 | ₩11,400 | ₩11,453 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,114 | ₩12,388 | ₩11,947 | ₩12,214 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,493 | ₩12,241 | ₩11,360 | ₩12,228 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,799 | ₩11,640 | ₩10,706 | ₩11,306 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,226 | ₩11,280 | ₩10,599 | ₩10,692 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,760 | ₩12,174 | ₩11,540 | ₩11,667 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,854 | ₩12,089 | ₩11,680 | ₩11,720 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,961 | ₩12,014 | ₩11,500 | ₩11,774 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,361 | ₩12,456 | ₩12,027 | ₩12,187 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,880 | ₩12,589 | ₩11,700 | ₩12,308 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,613 | ₩12,301 | ₩11,333 | ₩12,081 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,186 | ₩11,660 | ₩11,013 | ₩11,613 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,613 | ₩11,747 | ₩11,373 | ₩11,387 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,214 | ₩12,268 | ₩11,240 | ₩11,467 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,268 | ₩12,822 | ₩12,134 | ₩12,508 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,868 | ₩12,895 | ₩11,633 | ₩11,787 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,801 | ₩12,815 | ₩12,414 | ₩12,441 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,122 | ₩13,219 | ₩12,675 | ₩12,695 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,417 | ₩14,430 | ₩13,816 | ₩13,829 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,431 | ₩15,685 | ₩14,730 | ₩14,804 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,658 | ₩15,818 | ₩14,937 | ₩15,471 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,752 | ₩15,898 | ₩15,318 | ₩15,485 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,738 | ₩16,339 | ₩15,498 | ₩15,698 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,671 | ₩15,805 | ₩14,817 | ₩15,218 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,057 | ₩15,832 | ₩14,750 | ₩15,364 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,725 | ₩16,185 | ₩14,323 | ₩14,403 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,737 | ₩15,958 | ₩14,357 | ₩15,845 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,550 | ₩15,331 | ₩14,497 | ₩14,937 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,322 | ₩14,190 | ₩12,935 | ₩13,949 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,349 | ₩13,362 | ₩12,863 | ₩13,242 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,229 | ₩13,843 | ₩13,068 | ₩13,536 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,708 | ₩13,580 | ₩12,621 | ₩13,162 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,309 | ₩13,450 | ₩12,588 | ₩12,855 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,649 | ₩14,003 | ₩13,582 | ₩13,763 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,476 | ₩13,769 | ₩13,229 | ₩13,763 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,454 | ₩13,366 | ₩12,408 | ₩13,309 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,388 | ₩12,735 | ₩11,894 | ₩12,294 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,081 | ₩12,548 | ₩12,081 | ₩12,374 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,181 | ₩12,515 | ₩12,134 | ₩12,361 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,027 | ₩12,187 | ₩11,640 | ₩12,174 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,473 | ₩11,839 | ₩11,026 | ₩11,760 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,866 | ₩11,882 | ₩10,813 | ₩11,680 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,846 | ₩10,906 | ₩9,905 | ₩10,292 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,613 | ₩12,348 | ₩10,499 | ₩10,519 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,093 | ₩11,413 | ₩10,715 | ₩11,013 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,080 | ₩11,266 | ₩10,452 | ₩10,853 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,739 | ₩12,094 | ₩10,732 | ₩11,293 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,065 | ₩11,453 | ₩9,871 | ₩11,039 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,161 | ₩12,234 | ₩10,612 | ₩10,919 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,269 | ₩13,295 | ₩12,361 | ₩12,601 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,135 | ₩13,309 | ₩12,708 | ₩13,135 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,135 | ₩13,723 | ₩12,808 | ₩13,473 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,095 | ₩13,095 | ₩12,114 | ₩12,575 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,590 | ₩14,937 | ₩12,915 | ₩13,589 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,030 | ₩14,857 | ₩13,322 | ₩14,604 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,163 | ₩14,550 | ₩13,496 | ₩13,522 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,283 | ₩15,431 | ₩14,176 | ₩15,097 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,789 | ₩14,430 | ₩13,589 | ₩14,350 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,083 | ₩14,310 | ₩13,349 | ₩13,375 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,817 | ₩14,981 | ₩14,176 | ₩14,737 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,310 | ₩15,097 | ₩14,130 | ₩14,670 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,416 | ₩14,650 | ₩13,362 | ₩14,163 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,909 | ₩14,176 | ₩12,835 | ₩13,068 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,281 | ₩14,056 | ₩11,894 | ₩14,043 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,709 | ₩13,829 | ₩12,842 | ₩13,442 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,869 | ₩14,083 | ₩13,630 | ₩13,656 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,756 | ₩14,110 | ₩13,569 | ₩13,963 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,708 | ₩13,602 | ₩12,561 | ₩13,496 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,242 | ₩13,502 | ₩12,428 | ₩12,855 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,249 | ₩13,562 | ₩12,735 | ₩13,255 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,735 | ₩13,202 | ₩12,228 | ₩12,908 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,615 | ₩13,362 | ₩12,388 | ₩13,309 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,442 | ₩13,829 | ₩11,907 | ₩12,014 | -10.63% | 891만 |
|---|