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 | ₩6,912 | ₩7,152 | ₩6,838 | ₩6,952 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,645 | ₩6,711 | ₩6,431 | ₩6,671 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,805 | ₩6,942 | ₩6,658 | ₩6,778 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,938 | ₩6,978 | ₩6,811 | ₩6,885 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,471 | ₩6,918 | ₩6,351 | ₩6,832 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,178 | ₩6,671 | ₩6,164 | ₩6,551 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,071 | ₩6,178 | ₩5,978 | ₩5,991 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,904 | ₩6,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,018 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,131 | ₩6,138 | ₩5,898 | ₩5,938 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,485 | ₩6,525 | ₩6,084 | ₩6,098 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,085 | ₩7,152 | ₩6,471 | ₩6,631 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,832 | ₩7,045 | ₩6,765 | ₩6,845 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,925 | ₩7,165 | ₩6,832 | ₩6,938 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,885 | ₩6,938 | ₩6,671 | ₩6,885 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,645 | ₩6,865 | ₩6,618 | ₩6,751 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,538 | ₩6,605 | ₩6,244 | ₩6,365 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,491 | ₩6,718 | ₩6,351 | ₩6,445 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,151 | ₩6,411 | ₩6,059 | ₩6,164 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,191 | ₩6,324 | ₩6,031 | ₩6,124 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,231 | ₩6,511 | ₩6,138 | ₩6,204 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,378 | ₩6,545 | ₩6,311 | ₩6,431 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,271 | ₩6,578 | ₩6,178 | ₩6,365 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,551 | ₩6,805 | ₩6,511 | ₩6,525 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,171 | ₩6,598 | ₩6,138 | ₩6,538 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,365 | ₩6,458 | ₩5,964 | ₩6,071 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,525 | ₩7,152 | ₩6,525 | ₩6,885 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,338 | ₩6,338 | ₩5,964 | ₩6,204 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,365 | ₩6,418 | ₩6,071 | ₩6,191 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,911 | ₩6,645 | ₩5,911 | ₩6,631 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,258 | ₩6,298 | ₩5,837 | ₩5,964 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,871 | ₩6,218 | ₩5,857 | ₩6,164 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,844 | ₩6,071 | ₩5,764 | ₩5,875 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,004 | ₩6,258 | ₩5,991 | ₩6,031 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,445 | ₩6,485 | ₩5,964 | ₩5,978 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,044 | ₩6,617 | ₩5,944 | ₩6,485 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,911 | ₩5,958 | ₩5,671 | ₩5,898 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,684 | ₩6,111 | ₩5,591 | ₩6,098 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,504 | ₩5,737 | ₩5,424 | ₩5,631 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,764 | ₩5,904 | ₩5,637 | ₩5,697 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,817 | ₩6,111 | ₩5,577 | ₩5,804 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,337 | ₩5,791 | ₩5,257 | ₩5,724 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,591 | ₩5,591 | ₩5,204 | ₩5,324 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,511 | ₩5,624 | ₩5,411 | ₩5,497 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,304 | ₩5,484 | ₩5,297 | ₩5,451 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,177 | ₩5,537 | ₩5,137 | ₩5,364 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,004 | ₩5,204 | ₩4,964 | ₩5,084 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,217 | ₩5,337 | ₩5,110 | ₩5,150 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,244 | ₩5,417 | ₩5,137 | ₩5,337 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,843 | ₩5,264 | ₩4,823 | ₩5,190 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,803 | ₩4,977 | ₩4,563 | ₩4,830 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,590 | ₩4,843 | ₩4,550 | ₩4,763 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,723 | ₩4,790 | ₩4,430 | ₩4,456 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,683 | ₩4,863 | ₩4,542 | ₩4,750 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,917 | ₩5,044 | ₩4,645 | ₩4,790 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,177 | ₩5,244 | ₩4,710 | ₩4,923 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,978 | ₩6,004 | ₩5,004 | ₩5,150 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,312 | ₩7,492 | ₩7,218 | ₩7,272 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,138 | ₩7,639 | ₩7,112 | ₩7,445 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,739 | ₩7,752 | ₩7,085 | ₩7,085 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,579 | ₩7,732 | ₩7,392 | ₩7,552 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,006 | ₩8,139 | ₩7,732 | ₩7,952 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,326 | ₩8,606 | ₩7,966 | ₩8,112 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,299 | ₩8,426 | ₩8,126 | ₩8,192 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,566 | ₩8,579 | ₩7,986 | ₩8,126 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,793 | ₩8,913 | ₩8,486 | ₩8,673 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,099 | ₩8,693 | ₩7,999 | ₩8,633 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,353 | ₩8,353 | ₩7,972 | ₩8,112 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,126 | ₩9,233 | ₩8,466 | ₩8,513 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,326 | ₩9,260 | ₩8,039 | ₩9,247 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,740 | ₩9,914 | ₩7,986 | ₩8,139 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,433 | ₩9,954 | ₩9,287 | ₩9,607 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,780 | ₩9,580 | ₩8,746 | ₩9,407 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,792 | ₩9,073 | ₩7,712 | ₩9,020 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,352 | ₩8,046 | ₩7,272 | ₩7,712 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,552 | ₩7,699 | ₩7,392 | ₩7,539 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,739 | ₩7,926 | ₩7,472 | ₩7,565 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,293 | ₩8,299 | ₩7,712 | ₩7,806 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,406 | ₩9,259 | ₩8,393 | ₩8,833 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,539 | ₩8,733 | ₩7,972 | ₩8,646 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,700 | ₩8,880 | ₩8,379 | ₩8,473 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,820 | ₩9,180 | ₩8,673 | ₩8,846 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,180 | ₩9,313 | ₩8,966 | ₩9,140 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,619 | ₩8,940 | ₩8,086 | ₩8,926 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,166 | ₩8,646 | ₩7,859 | ₩8,633 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,326 | ₩8,566 | ₩7,846 | ₩7,899 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,207 | ₩9,527 | ₩8,019 | ₩8,566 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,519 | ₩9,280 | ₩8,513 | ₩9,100 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,700 | ₩9,887 | ₩8,233 | ₩8,326 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,647 | ₩9,967 | ₩9,553 | ₩9,607 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,620 | ₩10,314 | ₩9,513 | ₩9,847 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,607 | ₩9,880 | ₩9,400 | ₩9,860 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,074 | ₩10,167 | ₩9,487 | ₩9,487 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,674 | ₩10,714 | ₩10,100 | ₩10,447 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,567 | ₩10,874 | ₩10,501 | ₩10,768 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,821 | ₩10,948 | ₩10,474 | ₩10,688 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,221 | ₩10,461 | ₩10,020 | ₩10,381 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,887 | ₩10,274 | ₩9,767 | ₩10,020 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,867 | ₩10,080 | ₩9,433 | ₩9,660 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,207 | ₩9,647 | ₩9,160 | ₩9,647 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,993 | ₩9,120 | ₩8,593 | ₩9,046 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,767 | ₩9,840 | ₩9,106 | ₩9,327 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,467 | ₩10,514 | ₩9,887 | ₩9,900 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,101 | ₩11,381 | ₩10,848 | ₩10,954 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,634 | ₩11,435 | ₩10,334 | ₩11,048 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,888 | ₩11,195 | ₩9,934 | ₩10,486 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,967 | ₩11,255 | ₩9,707 | ₩11,061 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,727 | ₩10,401 | ₩9,727 | ₩10,261 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,327 | ₩9,700 | ₩9,080 | ₩9,500 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,366 | ₩9,066 | ₩8,299 | ₩8,926 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,793 | ₩9,093 | ₩8,513 | ₩8,526 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,553 | ₩8,753 | ₩8,346 | ₩8,659 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,246 | ₩8,900 | ₩8,126 | ₩8,593 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,832 | ₩8,346 | ₩7,645 | ₩8,206 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,952 | ₩7,992 | ₩7,725 | ₩7,859 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,939 | ₩8,253 | ₩7,832 | ₩7,979 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,819 | ₩8,186 | ₩7,472 | ₩8,099 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,886 | ₩8,271 | ₩7,779 | ₩8,006 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,966 | ₩8,406 | ₩7,672 | ₩7,899 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,513 | ₩8,746 | ₩8,419 | ₩8,499 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,753 | ₩8,800 | ₩8,411 | ₩8,459 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,193 | ₩9,380 | ₩8,553 | ₩8,740 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,913 | ₩9,493 | ₩8,713 | ₩9,113 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,820 | ₩8,826 | ₩8,273 | ₩8,579 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,685 | ₩8,853 | ₩7,512 | ₩8,753 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,325 | ₩7,719 | ₩7,212 | ₩7,579 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,005 | ₩7,272 | ₩6,958 | ₩7,098 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,858 | ₩7,018 | ₩6,725 | ₩6,978 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,765 | ₩6,989 | ₩6,525 | ₩6,858 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,579 | ₩7,592 | ₩6,618 | ₩6,765 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,872 | ₩6,952 | ₩6,525 | ₩6,885 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,552 | ₩7,766 | ₩6,898 | ₩7,152 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,619 | ₩7,899 | ₩7,405 | ₩7,479 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,286 | ₩8,473 | ₩8,099 | ₩8,406 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,565 | ₩8,059 | ₩7,565 | ₩7,979 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,766 | ₩7,819 | ₩7,192 | ₩7,316 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,926 | ₩7,926 | ₩7,491 | ₩7,592 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,473 | ₩8,593 | ₩8,039 | ₩8,044 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,846 | ₩9,125 | ₩8,626 | ₩8,657 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,259 | ₩8,733 | ₩8,239 | ₩8,553 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,112 | ₩8,633 | ₩8,112 | ₩8,446 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,406 | ₩8,419 | ₩7,739 | ₩7,912 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,766 | ₩8,766 | ₩8,379 | ₩8,459 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,327 | ₩9,513 | ₩9,013 | ₩9,033 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,167 | ₩9,380 | ₩9,060 | ₩9,327 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,193 | ₩9,547 | ₩9,120 | ₩9,180 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,340 | ₩9,380 | ₩8,913 | ₩8,980 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,634 | ₩9,700 | ₩9,146 | ₩9,167 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,513 | ₩10,181 | ₩9,513 | ₩9,780 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,507 | ₩9,714 | ₩9,327 | ₩9,380 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,953 | ₩9,487 | ₩8,553 | ₩9,367 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,340 | ₩9,540 | ₩9,149 | ₩9,260 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,500 | ₩9,834 | ₩9,407 | ₩9,700 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,327 | ₩9,834 | ₩9,200 | ₩9,727 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,207 | ₩9,273 | ₩8,766 | ₩9,100 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,000 | ₩9,687 | ₩8,900 | ₩9,620 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,593 | ₩9,814 | ₩9,380 | ₩9,593 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,181 | ₩10,281 | ₩9,643 | ₩9,874 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,074 | ₩10,461 | ₩10,074 | ₩10,314 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,487 | ₩10,007 | ₩9,393 | ₩9,927 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,860 | ₩9,860 | ₩9,213 | ₩9,500 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,900 | ₩10,221 | ₩9,780 | ₩10,074 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,874 | ₩10,254 | ₩9,727 | ₩10,087 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,047 | ₩10,341 | ₩9,994 | ₩10,060 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,121 | ₩10,187 | ₩9,540 | ₩10,034 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,207 | ₩10,712 | ₩10,060 | ₩10,381 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,061 | ₩11,341 | ₩10,214 | ₩10,367 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,941 | ₩11,355 | ₩10,541 | ₩10,954 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,447 | ₩10,900 | ₩10,394 | ₩10,794 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,074 | ₩10,608 | ₩9,920 | ₩10,394 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,634 | ₩10,274 | ₩9,473 | ₩10,100 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,433 | ₩9,694 | ₩8,993 | ₩9,433 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,634 | ₩10,788 | ₩9,547 | ₩9,887 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,808 | ₩11,034 | ₩10,281 | ₩10,688 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,688 | ₩10,968 | ₩10,315 | ₩10,688 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,901 | ₩11,622 | ₩10,768 | ₩11,155 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,568 | ₩11,688 | ₩10,367 | ₩10,461 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,275 | ₩11,595 | ₩11,181 | ₩11,235 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,555 | ₩11,555 | ₩11,208 | ₩11,221 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,968 | ₩11,968 | ₩11,395 | ₩11,448 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,109 | ₩12,382 | ₩11,942 | ₩12,209 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,488 | ₩12,235 | ₩11,355 | ₩12,222 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,794 | ₩11,635 | ₩10,701 | ₩11,301 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,221 | ₩11,275 | ₩10,594 | ₩10,688 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,755 | ₩12,169 | ₩11,535 | ₩11,662 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,848 | ₩12,083 | ₩11,675 | ₩11,715 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,955 | ₩12,009 | ₩11,495 | ₩11,768 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,355 | ₩12,450 | ₩12,022 | ₩12,182 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,875 | ₩12,584 | ₩11,695 | ₩12,302 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,608 | ₩12,295 | ₩11,328 | ₩12,075 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,181 | ₩11,655 | ₩11,008 | ₩11,608 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,608 | ₩11,742 | ₩11,368 | ₩11,381 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,209 | ₩12,262 | ₩11,235 | ₩11,461 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,262 | ₩12,816 | ₩12,129 | ₩12,502 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,862 | ₩12,889 | ₩11,628 | ₩11,782 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,796 | ₩12,809 | ₩12,409 | ₩12,435 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,116 | ₩13,213 | ₩12,669 | ₩12,689 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,410 | ₩14,424 | ₩13,810 | ₩13,823 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,424 | ₩15,678 | ₩14,724 | ₩14,797 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,651 | ₩15,811 | ₩14,931 | ₩15,464 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,745 | ₩15,891 | ₩15,311 | ₩15,478 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,731 | ₩16,332 | ₩15,491 | ₩15,691 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,664 | ₩15,798 | ₩14,811 | ₩15,211 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,051 | ₩15,825 | ₩14,744 | ₩15,358 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,718 | ₩16,178 | ₩14,317 | ₩14,397 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,730 | ₩15,951 | ₩14,350 | ₩15,838 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,544 | ₩15,324 | ₩14,490 | ₩14,931 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,316 | ₩14,183 | ₩12,929 | ₩13,943 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,343 | ₩13,356 | ₩12,857 | ₩13,236 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,223 | ₩13,836 | ₩13,063 | ₩13,530 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,702 | ₩13,574 | ₩12,616 | ₩13,156 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,303 | ₩13,444 | ₩12,582 | ₩12,849 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,643 | ₩13,997 | ₩13,576 | ₩13,756 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,470 | ₩13,763 | ₩13,223 | ₩13,756 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,449 | ₩13,360 | ₩12,402 | ₩13,303 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,382 | ₩12,729 | ₩11,888 | ₩12,289 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,075 | ₩12,542 | ₩12,075 | ₩12,369 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,175 | ₩12,509 | ₩12,129 | ₩12,355 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,022 | ₩12,182 | ₩11,635 | ₩12,169 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,468 | ₩11,834 | ₩11,021 | ₩11,755 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,861 | ₩11,876 | ₩10,808 | ₩11,675 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,841 | ₩10,901 | ₩9,900 | ₩10,287 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,608 | ₩12,342 | ₩10,494 | ₩10,514 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,088 | ₩11,408 | ₩10,710 | ₩11,008 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,075 | ₩11,261 | ₩10,447 | ₩10,848 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,734 | ₩12,089 | ₩10,728 | ₩11,288 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,060 | ₩11,448 | ₩9,867 | ₩11,034 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,155 | ₩12,229 | ₩10,608 | ₩10,914 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,263 | ₩13,289 | ₩12,355 | ₩12,596 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,129 | ₩13,303 | ₩12,702 | ₩13,129 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,129 | ₩13,716 | ₩12,802 | ₩13,467 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,089 | ₩13,089 | ₩12,109 | ₩12,569 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,584 | ₩14,931 | ₩12,909 | ₩13,583 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,023 | ₩14,851 | ₩13,316 | ₩14,597 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,157 | ₩14,544 | ₩13,490 | ₩13,516 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,277 | ₩15,424 | ₩14,170 | ₩15,091 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,783 | ₩14,424 | ₩13,583 | ₩14,344 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,077 | ₩14,303 | ₩13,343 | ₩13,369 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,811 | ₩14,975 | ₩14,170 | ₩14,730 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,303 | ₩15,091 | ₩14,123 | ₩14,664 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,410 | ₩14,644 | ₩13,356 | ₩14,157 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,903 | ₩14,170 | ₩12,829 | ₩13,063 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,275 | ₩14,050 | ₩11,888 | ₩14,037 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,703 | ₩13,823 | ₩12,836 | ₩13,436 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,863 | ₩14,077 | ₩13,624 | ₩13,650 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,750 | ₩14,103 | ₩13,563 | ₩13,957 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,702 | ₩13,596 | ₩12,556 | ₩13,490 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,236 | ₩13,496 | ₩12,422 | ₩12,849 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,243 | ₩13,556 | ₩12,729 | ₩13,249 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,729 | ₩13,196 | ₩12,222 | ₩12,902 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,609 | ₩13,356 | ₩12,382 | ₩13,303 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,436 | ₩13,823 | ₩11,902 | ₩12,009 | -10.63% | 891만 |
|---|