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 | ₩6,921 | ₩7,161 | ₩6,847 | ₩6,961 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,654 | ₩6,720 | ₩6,440 | ₩6,680 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,814 | ₩6,952 | ₩6,667 | ₩6,787 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,948 | ₩6,988 | ₩6,821 | ₩6,894 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,480 | ₩6,928 | ₩6,360 | ₩6,841 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,186 | ₩6,680 | ₩6,173 | ₩6,560 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,079 | ₩6,186 | ₩5,986 | ₩5,999 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,912 | ₩6,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,026 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,139 | ₩6,146 | ₩5,905 | ₩5,946 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,493 | ₩6,533 | ₩6,092 | ₩6,106 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,095 | ₩7,161 | ₩6,480 | ₩6,640 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,841 | ₩7,054 | ₩6,774 | ₩6,854 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,934 | ₩7,175 | ₩6,841 | ₩6,948 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,894 | ₩6,948 | ₩6,680 | ₩6,894 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,654 | ₩6,874 | ₩6,627 | ₩6,761 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,547 | ₩6,614 | ₩6,253 | ₩6,373 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,500 | ₩6,727 | ₩6,360 | ₩6,453 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,159 | ₩6,420 | ₩6,067 | ₩6,173 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,199 | ₩6,333 | ₩6,039 | ₩6,133 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,239 | ₩6,520 | ₩6,146 | ₩6,213 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,386 | ₩6,553 | ₩6,320 | ₩6,440 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,280 | ₩6,587 | ₩6,186 | ₩6,373 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,560 | ₩6,814 | ₩6,520 | ₩6,533 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,179 | ₩6,607 | ₩6,146 | ₩6,547 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,373 | ₩6,467 | ₩5,972 | ₩6,079 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,533 | ₩7,161 | ₩6,533 | ₩6,894 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,346 | ₩6,346 | ₩5,972 | ₩6,213 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,373 | ₩6,426 | ₩6,079 | ₩6,199 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,919 | ₩6,654 | ₩5,919 | ₩6,640 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,266 | ₩6,306 | ₩5,845 | ₩5,972 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,879 | ₩6,226 | ₩5,865 | ₩6,173 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,852 | ₩6,079 | ₩5,772 | ₩5,883 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,012 | ₩6,266 | ₩5,999 | ₩6,039 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,453 | ₩6,493 | ₩5,972 | ₩5,986 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,052 | ₩6,626 | ₩5,952 | ₩6,493 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,919 | ₩5,966 | ₩5,678 | ₩5,905 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,692 | ₩6,119 | ₩5,598 | ₩6,106 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,511 | ₩5,745 | ₩5,431 | ₩5,638 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,772 | ₩5,912 | ₩5,645 | ₩5,705 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,825 | ₩6,119 | ₩5,585 | ₩5,812 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,344 | ₩5,799 | ₩5,264 | ₩5,732 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,598 | ₩5,598 | ₩5,211 | ₩5,331 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,518 | ₩5,632 | ₩5,418 | ₩5,505 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,311 | ₩5,491 | ₩5,304 | ₩5,458 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,184 | ₩5,545 | ₩5,144 | ₩5,371 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,010 | ₩5,211 | ₩4,970 | ₩5,090 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,224 | ₩5,344 | ₩5,117 | ₩5,157 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,251 | ₩5,424 | ₩5,144 | ₩5,344 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,850 | ₩5,271 | ₩4,830 | ₩5,197 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,810 | ₩4,984 | ₩4,569 | ₩4,837 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,596 | ₩4,850 | ₩4,556 | ₩4,770 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,730 | ₩4,796 | ₩4,436 | ₩4,462 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,690 | ₩4,870 | ₩4,548 | ₩4,756 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,923 | ₩5,050 | ₩4,651 | ₩4,796 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,184 | ₩5,251 | ₩4,716 | ₩4,930 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,986 | ₩6,012 | ₩5,010 | ₩5,157 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,322 | ₩7,502 | ₩7,228 | ₩7,282 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,148 | ₩7,649 | ₩7,121 | ₩7,455 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,749 | ₩7,763 | ₩7,095 | ₩7,095 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,589 | ₩7,743 | ₩7,402 | ₩7,562 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,016 | ₩8,150 | ₩7,743 | ₩7,963 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,337 | ₩8,618 | ₩7,976 | ₩8,123 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,310 | ₩8,437 | ₩8,137 | ₩8,203 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,578 | ₩8,591 | ₩7,996 | ₩8,137 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,805 | ₩8,925 | ₩8,497 | ₩8,684 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,110 | ₩8,704 | ₩8,010 | ₩8,644 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,364 | ₩8,364 | ₩7,983 | ₩8,123 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,139 | ₩9,246 | ₩8,477 | ₩8,524 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,337 | ₩9,272 | ₩8,050 | ₩9,259 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,753 | ₩9,927 | ₩7,996 | ₩8,150 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,446 | ₩9,967 | ₩9,299 | ₩9,620 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,791 | ₩9,593 | ₩8,758 | ₩9,419 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,803 | ₩9,085 | ₩7,722 | ₩9,032 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,362 | ₩8,057 | ₩7,282 | ₩7,722 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,562 | ₩7,709 | ₩7,402 | ₩7,549 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,749 | ₩7,936 | ₩7,482 | ₩7,576 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,304 | ₩8,310 | ₩7,722 | ₩7,816 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,417 | ₩9,271 | ₩8,404 | ₩8,845 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,551 | ₩8,745 | ₩7,983 | ₩8,658 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,711 | ₩8,892 | ₩8,391 | ₩8,484 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,831 | ₩9,192 | ₩8,684 | ₩8,858 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,192 | ₩9,326 | ₩8,978 | ₩9,152 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,631 | ₩8,952 | ₩8,097 | ₩8,938 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,177 | ₩8,658 | ₩7,869 | ₩8,644 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,337 | ₩8,578 | ₩7,856 | ₩7,910 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,219 | ₩9,540 | ₩8,030 | ₩8,578 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,531 | ₩9,292 | ₩8,524 | ₩9,112 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,713 | ₩9,900 | ₩8,244 | ₩8,337 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,660 | ₩9,980 | ₩9,566 | ₩9,620 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,633 | ₩10,328 | ₩9,526 | ₩9,860 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,620 | ₩9,894 | ₩9,413 | ₩9,874 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,087 | ₩10,181 | ₩9,499 | ₩9,499 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,689 | ₩10,729 | ₩10,114 | ₩10,461 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,582 | ₩10,889 | ₩10,515 | ₩10,782 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,836 | ₩10,962 | ₩10,488 | ₩10,702 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,234 | ₩10,475 | ₩10,034 | ₩10,395 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,900 | ₩10,288 | ₩9,780 | ₩10,034 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,880 | ₩10,094 | ₩9,446 | ₩9,673 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,219 | ₩9,660 | ₩9,172 | ₩9,660 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩9,005 | ₩9,132 | ₩8,604 | ₩9,059 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,780 | ₩9,854 | ₩9,119 | ₩9,339 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,481 | ₩10,528 | ₩9,900 | ₩9,914 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,116 | ₩11,397 | ₩10,862 | ₩10,969 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,648 | ₩11,450 | ₩10,348 | ₩11,063 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,902 | ₩11,210 | ₩9,947 | ₩10,500 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,980 | ₩11,270 | ₩9,720 | ₩11,076 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,740 | ₩10,415 | ₩9,740 | ₩10,274 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,339 | ₩9,713 | ₩9,092 | ₩9,513 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,377 | ₩9,079 | ₩8,310 | ₩8,938 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,805 | ₩9,105 | ₩8,524 | ₩8,537 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,564 | ₩8,765 | ₩8,357 | ₩8,671 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,257 | ₩8,912 | ₩8,137 | ₩8,604 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,843 | ₩8,357 | ₩7,656 | ₩8,217 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,963 | ₩8,003 | ₩7,736 | ₩7,869 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,950 | ₩8,264 | ₩7,843 | ₩7,990 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,829 | ₩8,197 | ₩7,482 | ₩8,110 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,896 | ₩8,282 | ₩7,789 | ₩8,016 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,976 | ₩8,417 | ₩7,682 | ₩7,910 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,524 | ₩8,758 | ₩8,431 | ₩8,511 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,765 | ₩8,811 | ₩8,423 | ₩8,471 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,206 | ₩9,393 | ₩8,564 | ₩8,751 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,925 | ₩9,506 | ₩8,725 | ₩9,125 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,831 | ₩8,838 | ₩8,284 | ₩8,591 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,696 | ₩8,865 | ₩7,522 | ₩8,765 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,335 | ₩7,729 | ₩7,221 | ₩7,589 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,014 | ₩7,282 | ₩6,968 | ₩7,108 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,867 | ₩7,028 | ₩6,734 | ₩6,988 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,774 | ₩6,998 | ₩6,533 | ₩6,867 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,589 | ₩7,602 | ₩6,627 | ₩6,774 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,881 | ₩6,961 | ₩6,533 | ₩6,894 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,562 | ₩7,776 | ₩6,907 | ₩7,161 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,629 | ₩7,910 | ₩7,415 | ₩7,489 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,297 | ₩8,484 | ₩8,110 | ₩8,417 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,576 | ₩8,070 | ₩7,576 | ₩7,990 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,776 | ₩7,829 | ₩7,201 | ₩7,326 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,936 | ₩7,936 | ₩7,501 | ₩7,602 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,484 | ₩8,604 | ₩8,050 | ₩8,055 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,858 | ₩9,137 | ₩8,638 | ₩8,668 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,270 | ₩8,745 | ₩8,250 | ₩8,564 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,123 | ₩8,644 | ₩8,123 | ₩8,457 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,417 | ₩8,431 | ₩7,749 | ₩7,923 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,778 | ₩8,778 | ₩8,391 | ₩8,471 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,339 | ₩9,526 | ₩9,025 | ₩9,045 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,179 | ₩9,393 | ₩9,072 | ₩9,339 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,206 | ₩9,560 | ₩9,132 | ₩9,192 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,352 | ₩9,393 | ₩8,925 | ₩8,992 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,646 | ₩9,713 | ₩9,159 | ₩9,179 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,526 | ₩10,194 | ₩9,526 | ₩9,793 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,519 | ₩9,727 | ₩9,339 | ₩9,393 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,965 | ₩9,499 | ₩8,564 | ₩9,379 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,352 | ₩9,553 | ₩9,161 | ₩9,272 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,513 | ₩9,847 | ₩9,419 | ₩9,713 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,339 | ₩9,847 | ₩9,212 | ₩9,740 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,219 | ₩9,286 | ₩8,778 | ₩9,112 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,012 | ₩9,700 | ₩8,912 | ₩9,633 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,606 | ₩9,827 | ₩9,393 | ₩9,606 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,194 | ₩10,294 | ₩9,656 | ₩9,887 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,087 | ₩10,475 | ₩10,087 | ₩10,328 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,499 | ₩10,021 | ₩9,406 | ₩9,940 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,874 | ₩9,874 | ₩9,226 | ₩9,513 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,914 | ₩10,234 | ₩9,793 | ₩10,087 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,887 | ₩10,268 | ₩9,740 | ₩10,101 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,061 | ₩10,355 | ₩10,007 | ₩10,074 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,134 | ₩10,201 | ₩9,553 | ₩10,047 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,221 | ₩10,726 | ₩10,074 | ₩10,395 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,076 | ₩11,357 | ₩10,228 | ₩10,381 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,956 | ₩11,370 | ₩10,555 | ₩10,969 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,461 | ₩10,914 | ₩10,408 | ₩10,809 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,087 | ₩10,622 | ₩9,934 | ₩10,408 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,646 | ₩10,288 | ₩9,486 | ₩10,114 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,446 | ₩9,707 | ₩9,005 | ₩9,446 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,648 | ₩10,802 | ₩9,560 | ₩9,900 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,822 | ₩11,049 | ₩10,294 | ₩10,702 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,702 | ₩10,982 | ₩10,329 | ₩10,702 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,916 | ₩11,637 | ₩10,782 | ₩11,170 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,584 | ₩11,704 | ₩10,381 | ₩10,475 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,290 | ₩11,610 | ₩11,196 | ₩11,250 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,570 | ₩11,570 | ₩11,223 | ₩11,236 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,985 | ₩11,985 | ₩11,410 | ₩11,463 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,125 | ₩12,399 | ₩11,958 | ₩12,225 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,504 | ₩12,252 | ₩11,370 | ₩12,238 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,809 | ₩11,651 | ₩10,715 | ₩11,317 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,236 | ₩11,290 | ₩10,608 | ₩10,702 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,771 | ₩12,185 | ₩11,550 | ₩11,677 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,864 | ₩12,099 | ₩11,691 | ₩11,731 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,971 | ₩12,025 | ₩11,510 | ₩11,784 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,372 | ₩12,467 | ₩12,038 | ₩12,198 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,891 | ₩12,600 | ₩11,711 | ₩12,319 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,624 | ₩12,312 | ₩11,343 | ₩12,091 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,196 | ₩11,671 | ₩11,023 | ₩11,624 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,624 | ₩11,757 | ₩11,383 | ₩11,397 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,225 | ₩12,278 | ₩11,250 | ₩11,477 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,278 | ₩12,833 | ₩12,145 | ₩12,519 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,880 | ₩12,906 | ₩11,644 | ₩11,797 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,813 | ₩12,826 | ₩12,425 | ₩12,452 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,134 | ₩13,231 | ₩12,686 | ₩12,706 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,430 | ₩14,443 | ₩13,828 | ₩13,842 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,445 | ₩15,699 | ₩14,744 | ₩14,817 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,672 | ₩15,832 | ₩14,951 | ₩15,485 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,766 | ₩15,913 | ₩15,331 | ₩15,498 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,752 | ₩16,353 | ₩15,512 | ₩15,712 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,685 | ₩15,819 | ₩14,830 | ₩15,231 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,071 | ₩15,846 | ₩14,764 | ₩15,378 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,739 | ₩16,200 | ₩14,336 | ₩14,416 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,750 | ₩15,973 | ₩14,369 | ₩15,859 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,563 | ₩15,345 | ₩14,510 | ₩14,951 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,334 | ₩14,202 | ₩12,947 | ₩13,962 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,361 | ₩13,374 | ₩12,874 | ₩13,254 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,240 | ₩13,855 | ₩13,080 | ₩13,548 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,719 | ₩13,592 | ₩12,633 | ₩13,174 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,321 | ₩13,462 | ₩12,599 | ₩12,866 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,661 | ₩14,015 | ₩13,595 | ₩13,775 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,488 | ₩13,782 | ₩13,240 | ₩13,775 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,466 | ₩13,378 | ₩12,419 | ₩13,321 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,399 | ₩12,746 | ₩11,904 | ₩12,305 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,091 | ₩12,559 | ₩12,091 | ₩12,385 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,192 | ₩12,526 | ₩12,145 | ₩12,372 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,038 | ₩12,198 | ₩11,651 | ₩12,185 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,484 | ₩11,850 | ₩11,036 | ₩11,771 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,876 | ₩11,892 | ₩10,822 | ₩11,691 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,856 | ₩10,916 | ₩9,914 | ₩10,301 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,624 | ₩12,359 | ₩10,508 | ₩10,528 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,103 | ₩11,423 | ₩10,725 | ₩11,023 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,089 | ₩11,276 | ₩10,461 | ₩10,862 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,749 | ₩12,105 | ₩10,742 | ₩11,303 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,074 | ₩11,463 | ₩9,880 | ₩11,049 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,172 | ₩12,245 | ₩10,622 | ₩10,929 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,281 | ₩13,307 | ₩12,372 | ₩12,613 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,147 | ₩13,321 | ₩12,719 | ₩13,147 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,147 | ₩13,735 | ₩12,820 | ₩13,485 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,107 | ₩13,107 | ₩12,125 | ₩12,586 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,603 | ₩14,951 | ₩12,926 | ₩13,601 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,042 | ₩14,870 | ₩13,334 | ₩14,617 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,176 | ₩14,563 | ₩13,508 | ₩13,534 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,296 | ₩15,445 | ₩14,189 | ₩15,111 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,802 | ₩14,443 | ₩13,601 | ₩14,363 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,096 | ₩14,323 | ₩13,361 | ₩13,387 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,830 | ₩14,995 | ₩14,189 | ₩14,750 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,323 | ₩15,111 | ₩14,142 | ₩14,683 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,428 | ₩14,663 | ₩13,374 | ₩14,176 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,922 | ₩14,189 | ₩12,846 | ₩13,080 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,292 | ₩14,069 | ₩11,904 | ₩14,055 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,721 | ₩13,842 | ₩12,853 | ₩13,454 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,882 | ₩14,096 | ₩13,643 | ₩13,668 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,768 | ₩14,122 | ₩13,581 | ₩13,975 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,719 | ₩13,615 | ₩12,572 | ₩13,508 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,254 | ₩13,514 | ₩12,439 | ₩12,866 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,260 | ₩13,574 | ₩12,746 | ₩13,267 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,746 | ₩13,214 | ₩12,238 | ₩12,920 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,626 | ₩13,374 | ₩12,399 | ₩13,321 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,454 | ₩13,842 | ₩11,918 | ₩12,025 | -10.63% | 891만 |
|---|