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 | ₩6,913 | ₩7,153 | ₩6,840 | ₩6,953 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,646 | ₩6,713 | ₩6,433 | ₩6,673 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,806 | ₩6,944 | ₩6,660 | ₩6,780 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,940 | ₩6,980 | ₩6,813 | ₩6,886 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,473 | ₩6,920 | ₩6,353 | ₩6,833 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,179 | ₩6,673 | ₩6,166 | ₩6,553 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,072 | ₩6,179 | ₩5,979 | ₩5,992 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,906 | ₩6,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,019 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,132 | ₩6,139 | ₩5,899 | ₩5,939 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,486 | ₩6,526 | ₩6,086 | ₩6,099 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,087 | ₩7,153 | ₩6,473 | ₩6,633 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,833 | ₩7,047 | ₩6,766 | ₩6,846 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,926 | ₩7,167 | ₩6,833 | ₩6,940 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,886 | ₩6,940 | ₩6,673 | ₩6,886 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,646 | ₩6,866 | ₩6,620 | ₩6,753 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,539 | ₩6,606 | ₩6,246 | ₩6,366 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,493 | ₩6,720 | ₩6,353 | ₩6,446 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,152 | ₩6,413 | ₩6,060 | ₩6,166 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,192 | ₩6,326 | ₩6,032 | ₩6,126 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,232 | ₩6,513 | ₩6,139 | ₩6,206 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,379 | ₩6,546 | ₩6,313 | ₩6,433 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,273 | ₩6,579 | ₩6,179 | ₩6,366 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,553 | ₩6,806 | ₩6,513 | ₩6,526 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,172 | ₩6,599 | ₩6,139 | ₩6,539 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,366 | ₩6,459 | ₩5,966 | ₩6,072 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,526 | ₩7,153 | ₩6,526 | ₩6,886 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,339 | ₩6,339 | ₩5,966 | ₩6,206 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,366 | ₩6,419 | ₩6,072 | ₩6,192 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,912 | ₩6,646 | ₩5,912 | ₩6,633 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,259 | ₩6,299 | ₩5,839 | ₩5,966 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,872 | ₩6,219 | ₩5,859 | ₩6,166 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,845 | ₩6,072 | ₩5,765 | ₩5,876 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,006 | ₩6,259 | ₩5,992 | ₩6,032 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,446 | ₩6,486 | ₩5,966 | ₩5,979 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,046 | ₩6,618 | ₩5,946 | ₩6,486 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,912 | ₩5,959 | ₩5,672 | ₩5,899 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,685 | ₩6,112 | ₩5,592 | ₩6,099 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,505 | ₩5,739 | ₩5,425 | ₩5,632 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,765 | ₩5,906 | ₩5,639 | ₩5,699 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,819 | ₩6,112 | ₩5,579 | ₩5,805 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,338 | ₩5,792 | ₩5,258 | ₩5,725 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,592 | ₩5,592 | ₩5,205 | ₩5,325 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,512 | ₩5,625 | ₩5,412 | ₩5,498 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,305 | ₩5,485 | ₩5,298 | ₩5,452 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,178 | ₩5,539 | ₩5,138 | ₩5,365 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,005 | ₩5,205 | ₩4,965 | ₩5,085 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,218 | ₩5,338 | ₩5,111 | ₩5,151 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,245 | ₩5,418 | ₩5,138 | ₩5,338 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,845 | ₩5,265 | ₩4,825 | ₩5,192 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,804 | ₩4,978 | ₩4,564 | ₩4,831 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,591 | ₩4,845 | ₩4,551 | ₩4,764 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,724 | ₩4,791 | ₩4,431 | ₩4,457 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,684 | ₩4,865 | ₩4,543 | ₩4,751 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,918 | ₩5,045 | ₩4,646 | ₩4,791 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,178 | ₩5,245 | ₩4,711 | ₩4,925 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,979 | ₩6,006 | ₩5,005 | ₩5,151 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,313 | ₩7,494 | ₩7,220 | ₩7,273 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,140 | ₩7,640 | ₩7,113 | ₩7,447 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,741 | ₩7,754 | ₩7,087 | ₩7,087 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,580 | ₩7,734 | ₩7,394 | ₩7,554 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,007 | ₩8,141 | ₩7,734 | ₩7,954 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,328 | ₩8,608 | ₩7,967 | ₩8,114 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,301 | ₩8,428 | ₩8,128 | ₩8,194 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,568 | ₩8,581 | ₩7,987 | ₩8,128 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,795 | ₩8,915 | ₩8,488 | ₩8,675 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,101 | ₩8,695 | ₩8,001 | ₩8,635 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,354 | ₩8,354 | ₩7,974 | ₩8,114 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,129 | ₩9,235 | ₩8,468 | ₩8,515 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,328 | ₩9,262 | ₩8,041 | ₩9,249 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,742 | ₩9,916 | ₩7,987 | ₩8,141 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,435 | ₩9,956 | ₩9,289 | ₩9,609 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,782 | ₩9,582 | ₩8,748 | ₩9,409 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,794 | ₩9,075 | ₩7,714 | ₩9,022 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,354 | ₩8,048 | ₩7,273 | ₩7,714 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,554 | ₩7,701 | ₩7,394 | ₩7,540 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,741 | ₩7,927 | ₩7,474 | ₩7,567 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,294 | ₩8,301 | ₩7,714 | ₩7,807 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,408 | ₩9,261 | ₩8,395 | ₩8,835 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,541 | ₩8,735 | ₩7,974 | ₩8,648 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,701 | ₩8,882 | ₩8,381 | ₩8,475 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,822 | ₩9,182 | ₩8,675 | ₩8,848 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,182 | ₩9,315 | ₩8,968 | ₩9,142 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,621 | ₩8,942 | ₩8,088 | ₩8,928 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,168 | ₩8,648 | ₩7,861 | ₩8,635 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,328 | ₩8,568 | ₩7,847 | ₩7,901 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,209 | ₩9,529 | ₩8,021 | ₩8,568 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,521 | ₩9,282 | ₩8,515 | ₩9,102 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,702 | ₩9,889 | ₩8,234 | ₩8,328 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,649 | ₩9,969 | ₩9,556 | ₩9,609 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,622 | ₩10,316 | ₩9,516 | ₩9,849 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,609 | ₩9,883 | ₩9,402 | ₩9,863 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,076 | ₩10,169 | ₩9,489 | ₩9,489 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,677 | ₩10,717 | ₩10,103 | ₩10,450 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,570 | ₩10,877 | ₩10,503 | ₩10,770 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,823 | ₩10,950 | ₩10,476 | ₩10,690 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,223 | ₩10,463 | ₩10,023 | ₩10,383 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,889 | ₩10,276 | ₩9,769 | ₩10,023 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,869 | ₩10,083 | ₩9,435 | ₩9,662 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,209 | ₩9,649 | ₩9,162 | ₩9,649 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,995 | ₩9,122 | ₩8,595 | ₩9,048 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,769 | ₩9,843 | ₩9,109 | ₩9,329 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,470 | ₩10,516 | ₩9,889 | ₩9,903 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,104 | ₩11,384 | ₩10,850 | ₩10,957 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,637 | ₩11,437 | ₩10,336 | ₩11,050 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,890 | ₩11,197 | ₩9,936 | ₩10,488 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,969 | ₩11,257 | ₩9,709 | ₩11,064 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,729 | ₩10,403 | ₩9,729 | ₩10,263 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,329 | ₩9,702 | ₩9,082 | ₩9,502 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,368 | ₩9,068 | ₩8,301 | ₩8,928 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,795 | ₩9,095 | ₩8,515 | ₩8,528 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,555 | ₩8,755 | ₩8,348 | ₩8,661 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,248 | ₩8,902 | ₩8,128 | ₩8,595 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,834 | ₩8,348 | ₩7,647 | ₩8,208 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,954 | ₩7,994 | ₩7,727 | ₩7,861 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,941 | ₩8,254 | ₩7,834 | ₩7,981 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,821 | ₩8,188 | ₩7,474 | ₩8,101 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,887 | ₩8,273 | ₩7,781 | ₩8,007 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,967 | ₩8,408 | ₩7,674 | ₩7,901 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,515 | ₩8,748 | ₩8,421 | ₩8,501 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,755 | ₩8,802 | ₩8,413 | ₩8,461 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,195 | ₩9,382 | ₩8,555 | ₩8,741 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,915 | ₩9,496 | ₩8,715 | ₩9,115 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,822 | ₩8,828 | ₩8,274 | ₩8,581 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,687 | ₩8,855 | ₩7,514 | ₩8,755 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,327 | ₩7,721 | ₩7,213 | ₩7,580 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,007 | ₩7,273 | ₩6,960 | ₩7,100 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,860 | ₩7,020 | ₩6,726 | ₩6,980 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,766 | ₩6,991 | ₩6,526 | ₩6,860 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,580 | ₩7,594 | ₩6,620 | ₩6,766 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,873 | ₩6,953 | ₩6,526 | ₩6,886 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,554 | ₩7,767 | ₩6,900 | ₩7,153 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,620 | ₩7,901 | ₩7,407 | ₩7,480 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,288 | ₩8,475 | ₩8,101 | ₩8,408 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,567 | ₩8,061 | ₩7,567 | ₩7,981 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,767 | ₩7,821 | ₩7,193 | ₩7,318 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,927 | ₩7,927 | ₩7,492 | ₩7,594 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,475 | ₩8,595 | ₩8,041 | ₩8,046 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,848 | ₩9,127 | ₩8,628 | ₩8,659 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,261 | ₩8,735 | ₩8,241 | ₩8,555 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,114 | ₩8,635 | ₩8,114 | ₩8,448 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,408 | ₩8,421 | ₩7,741 | ₩7,914 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,768 | ₩8,768 | ₩8,381 | ₩8,461 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,329 | ₩9,516 | ₩9,015 | ₩9,035 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,169 | ₩9,382 | ₩9,062 | ₩9,329 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,195 | ₩9,549 | ₩9,122 | ₩9,182 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,342 | ₩9,382 | ₩8,915 | ₩8,982 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,636 | ₩9,702 | ₩9,149 | ₩9,169 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,516 | ₩10,183 | ₩9,516 | ₩9,782 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,509 | ₩9,716 | ₩9,329 | ₩9,382 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,955 | ₩9,489 | ₩8,555 | ₩9,369 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,342 | ₩9,542 | ₩9,151 | ₩9,262 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,502 | ₩9,836 | ₩9,409 | ₩9,702 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,329 | ₩9,836 | ₩9,202 | ₩9,729 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,209 | ₩9,275 | ₩8,768 | ₩9,102 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,002 | ₩9,689 | ₩8,902 | ₩9,622 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,596 | ₩9,816 | ₩9,382 | ₩9,596 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,183 | ₩10,283 | ₩9,645 | ₩9,876 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,076 | ₩10,463 | ₩10,076 | ₩10,316 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,489 | ₩10,009 | ₩9,395 | ₩9,929 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,863 | ₩9,863 | ₩9,215 | ₩9,502 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,903 | ₩10,223 | ₩9,782 | ₩10,076 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,876 | ₩10,256 | ₩9,729 | ₩10,089 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,049 | ₩10,343 | ₩9,996 | ₩10,063 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,123 | ₩10,190 | ₩9,542 | ₩10,036 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,210 | ₩10,714 | ₩10,063 | ₩10,383 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,064 | ₩11,344 | ₩10,216 | ₩10,370 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,944 | ₩11,357 | ₩10,543 | ₩10,957 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,450 | ₩10,902 | ₩10,396 | ₩10,797 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,076 | ₩10,610 | ₩9,923 | ₩10,396 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,636 | ₩10,276 | ₩9,476 | ₩10,103 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,435 | ₩9,696 | ₩8,995 | ₩9,435 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,637 | ₩10,790 | ₩9,549 | ₩9,889 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,810 | ₩11,037 | ₩10,283 | ₩10,690 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,690 | ₩10,970 | ₩10,318 | ₩10,690 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,904 | ₩11,624 | ₩10,770 | ₩11,157 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,571 | ₩11,691 | ₩10,370 | ₩10,463 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,277 | ₩11,597 | ₩11,184 | ₩11,237 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,557 | ₩11,557 | ₩11,210 | ₩11,224 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,971 | ₩11,971 | ₩11,397 | ₩11,451 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,111 | ₩12,385 | ₩11,944 | ₩12,211 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,491 | ₩12,238 | ₩11,357 | ₩12,225 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,797 | ₩11,638 | ₩10,703 | ₩11,304 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,224 | ₩11,277 | ₩10,597 | ₩10,690 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,758 | ₩12,171 | ₩11,537 | ₩11,664 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,851 | ₩12,086 | ₩11,678 | ₩11,718 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,958 | ₩12,011 | ₩11,497 | ₩11,771 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,358 | ₩12,453 | ₩12,025 | ₩12,185 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,878 | ₩12,586 | ₩11,698 | ₩12,305 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,611 | ₩12,298 | ₩11,331 | ₩12,078 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,184 | ₩11,658 | ₩11,010 | ₩11,611 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,611 | ₩11,744 | ₩11,371 | ₩11,384 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,211 | ₩12,265 | ₩11,237 | ₩11,464 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,265 | ₩12,819 | ₩12,131 | ₩12,505 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,865 | ₩12,892 | ₩11,631 | ₩11,784 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,799 | ₩12,812 | ₩12,412 | ₩12,438 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,119 | ₩13,216 | ₩12,672 | ₩12,692 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,413 | ₩14,427 | ₩13,813 | ₩13,826 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,428 | ₩15,681 | ₩14,727 | ₩14,800 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,655 | ₩15,815 | ₩14,934 | ₩15,468 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,748 | ₩15,895 | ₩15,314 | ₩15,481 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,735 | ₩16,335 | ₩15,494 | ₩15,695 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,668 | ₩15,801 | ₩14,814 | ₩15,214 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,054 | ₩15,828 | ₩14,747 | ₩15,361 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,721 | ₩16,182 | ₩14,320 | ₩14,400 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,734 | ₩15,955 | ₩14,353 | ₩15,841 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,547 | ₩15,328 | ₩14,494 | ₩14,934 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,319 | ₩14,187 | ₩12,932 | ₩13,946 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,346 | ₩13,359 | ₩12,860 | ₩13,239 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,226 | ₩13,840 | ₩13,066 | ₩13,533 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,705 | ₩13,577 | ₩12,618 | ₩13,159 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,306 | ₩13,447 | ₩12,585 | ₩12,852 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,646 | ₩14,000 | ₩13,579 | ₩13,760 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,473 | ₩13,766 | ₩13,226 | ₩13,760 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,452 | ₩13,363 | ₩12,405 | ₩13,306 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,385 | ₩12,732 | ₩11,891 | ₩12,291 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,078 | ₩12,545 | ₩12,078 | ₩12,372 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,178 | ₩12,512 | ₩12,131 | ₩12,358 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,025 | ₩12,185 | ₩11,638 | ₩12,171 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,471 | ₩11,836 | ₩11,024 | ₩11,758 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,863 | ₩11,879 | ₩10,810 | ₩11,678 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,843 | ₩10,904 | ₩9,903 | ₩10,290 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,611 | ₩12,345 | ₩10,496 | ₩10,516 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,090 | ₩11,411 | ₩10,713 | ₩11,010 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,077 | ₩11,264 | ₩10,450 | ₩10,850 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,737 | ₩12,091 | ₩10,730 | ₩11,291 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,063 | ₩11,451 | ₩9,869 | ₩11,037 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,158 | ₩12,231 | ₩10,610 | ₩10,917 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,266 | ₩13,292 | ₩12,358 | ₩12,598 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,132 | ₩13,306 | ₩12,705 | ₩13,132 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,132 | ₩13,719 | ₩12,805 | ₩13,470 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,092 | ₩13,092 | ₩12,111 | ₩12,572 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,587 | ₩14,934 | ₩12,912 | ₩13,586 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,026 | ₩14,854 | ₩13,319 | ₩14,600 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,160 | ₩14,547 | ₩13,493 | ₩13,519 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,280 | ₩15,428 | ₩14,173 | ₩15,094 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,786 | ₩14,427 | ₩13,586 | ₩14,347 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,080 | ₩14,307 | ₩13,346 | ₩13,372 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,814 | ₩14,978 | ₩14,173 | ₩14,734 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,307 | ₩15,094 | ₩14,127 | ₩14,667 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,413 | ₩14,647 | ₩13,359 | ₩14,160 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,906 | ₩14,173 | ₩12,832 | ₩13,066 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,278 | ₩14,053 | ₩11,891 | ₩14,040 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,706 | ₩13,826 | ₩12,839 | ₩13,439 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,866 | ₩14,080 | ₩13,627 | ₩13,653 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,753 | ₩14,107 | ₩13,566 | ₩13,960 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,705 | ₩13,599 | ₩12,558 | ₩13,493 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,239 | ₩13,499 | ₩12,425 | ₩12,852 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,246 | ₩13,559 | ₩12,732 | ₩13,252 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,732 | ₩13,199 | ₩12,225 | ₩12,905 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,612 | ₩13,359 | ₩12,385 | ₩13,306 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,439 | ₩13,826 | ₩11,904 | ₩12,011 | -10.63% | 891만 |
|---|