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 | ₩6,839 | ₩6,953 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,646 | ₩6,712 | ₩6,432 | ₩6,672 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,806 | ₩6,943 | ₩6,659 | ₩6,779 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,939 | ₩6,979 | ₩6,813 | ₩6,886 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,472 | ₩6,919 | ₩6,352 | ₩6,833 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,179 | ₩6,672 | ₩6,165 | ₩6,552 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,072 | ₩6,179 | ₩5,979 | ₩5,992 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,905 | ₩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 | ₩5,898 | ₩5,938 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,486 | ₩6,526 | ₩6,085 | ₩6,099 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,086 | ₩7,153 | ₩6,472 | ₩6,632 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,833 | ₩7,046 | ₩6,766 | ₩6,846 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,926 | ₩7,166 | ₩6,833 | ₩6,939 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,886 | ₩6,939 | ₩6,672 | ₩6,886 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,646 | ₩6,866 | ₩6,619 | ₩6,753 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,539 | ₩6,606 | ₩6,245 | ₩6,366 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,492 | ₩6,719 | ₩6,352 | ₩6,446 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,152 | ₩6,412 | ₩6,060 | ₩6,165 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,192 | ₩6,325 | ₩6,032 | ₩6,125 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,232 | ₩6,512 | ₩6,139 | ₩6,205 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,379 | ₩6,546 | ₩6,312 | ₩6,432 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,272 | ₩6,579 | ₩6,179 | ₩6,366 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,552 | ₩6,806 | ₩6,512 | ₩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 | ₩5,965 | ₩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 | ₩5,965 | ₩6,205 | -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 | ₩6,632 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,259 | ₩6,299 | ₩5,838 | ₩5,965 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,872 | ₩6,219 | ₩5,858 | ₩6,165 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,845 | ₩6,072 | ₩5,765 | ₩5,876 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,005 | ₩6,259 | ₩5,992 | ₩6,032 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,446 | ₩6,486 | ₩5,965 | ₩5,979 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,045 | ₩6,618 | ₩5,945 | ₩6,486 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,912 | ₩5,958 | ₩5,672 | ₩5,898 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,685 | ₩6,112 | ₩5,592 | ₩6,099 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,505 | ₩5,738 | ₩5,425 | ₩5,632 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,765 | ₩5,905 | ₩5,638 | ₩5,698 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,818 | ₩6,112 | ₩5,578 | ₩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 | ₩5,511 | ₩5,625 | ₩5,411 | ₩5,498 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,305 | ₩5,485 | ₩5,298 | ₩5,451 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,178 | ₩5,538 | ₩5,138 | ₩5,365 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,004 | ₩5,205 | ₩4,964 | ₩5,084 | +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 | ₩4,844 | ₩5,265 | ₩4,824 | ₩5,191 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,804 | ₩4,978 | ₩4,564 | ₩4,831 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,591 | ₩4,844 | ₩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 | ₩4,864 | ₩4,543 | ₩4,751 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,918 | ₩5,044 | ₩4,645 | ₩4,791 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,178 | ₩5,245 | ₩4,711 | ₩4,924 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,979 | ₩6,005 | ₩5,004 | ₩5,151 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,313 | ₩7,493 | ₩7,220 | ₩7,273 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,140 | ₩7,640 | ₩7,113 | ₩7,446 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,740 | ₩7,753 | ₩7,086 | ₩7,086 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,580 | ₩7,733 | ₩7,393 | ₩7,553 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,007 | ₩8,140 | ₩7,733 | ₩7,954 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,327 | ₩8,607 | ₩7,967 | ₩8,114 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,301 | ₩8,427 | ₩8,127 | ₩8,194 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,567 | ₩8,581 | ₩7,987 | ₩8,127 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,794 | ₩8,914 | ₩8,487 | ₩8,674 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,100 | ₩8,694 | ₩8,000 | ₩8,634 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,354 | ₩8,354 | ₩7,974 | ₩8,114 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,128 | ₩9,235 | ₩8,467 | ₩8,514 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,327 | ₩9,261 | ₩8,040 | ₩9,248 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,742 | ₩9,915 | ₩7,987 | ₩8,140 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,435 | ₩9,955 | ₩9,288 | ₩9,608 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,781 | ₩9,582 | ₩8,748 | ₩9,408 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,793 | ₩9,075 | ₩7,713 | ₩9,021 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,353 | ₩8,047 | ₩7,273 | ₩7,713 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,553 | ₩7,700 | ₩7,393 | ₩7,540 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,740 | ₩7,927 | ₩7,473 | ₩7,567 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,294 | ₩8,301 | ₩7,713 | ₩7,807 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,407 | ₩9,260 | ₩8,394 | ₩8,834 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,541 | ₩8,734 | ₩7,974 | ₩8,647 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,701 | ₩8,881 | ₩8,381 | ₩8,474 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,821 | ₩9,181 | ₩8,674 | ₩8,848 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,181 | ₩9,315 | ₩8,968 | ₩9,141 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,621 | ₩8,941 | ₩8,087 | ₩8,928 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,167 | ₩8,647 | ₩7,860 | ₩8,634 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,327 | ₩8,567 | ₩7,847 | ₩7,900 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,208 | ₩9,528 | ₩8,020 | ₩8,567 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,521 | ₩9,281 | ₩8,514 | ₩9,101 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,702 | ₩9,889 | ₩8,234 | ₩8,327 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,648 | ₩9,969 | ₩9,555 | ₩9,608 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,622 | ₩10,316 | ₩9,515 | ₩9,849 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,608 | ₩9,882 | ₩9,401 | ₩9,862 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,075 | ₩10,169 | ₩9,488 | ₩9,488 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,676 | ₩10,716 | ₩10,102 | ₩10,449 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,569 | ₩10,876 | ₩10,502 | ₩10,769 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,823 | ₩10,949 | ₩10,476 | ₩10,689 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,222 | ₩10,462 | ₩10,022 | ₩10,382 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,889 | ₩10,276 | ₩9,768 | ₩10,022 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,869 | ₩10,082 | ₩9,435 | ₩9,662 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,208 | ₩9,648 | ₩9,161 | ₩9,648 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,994 | ₩9,121 | ₩8,594 | ₩9,048 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,768 | ₩9,842 | ₩9,108 | ₩9,328 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,469 | ₩10,516 | ₩9,889 | ₩9,902 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,103 | ₩11,383 | ₩10,849 | ₩10,956 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,636 | ₩11,437 | ₩10,336 | ₩11,050 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,889 | ₩11,196 | ₩9,935 | ₩10,488 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,969 | ₩11,256 | ₩9,708 | ₩11,063 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,728 | ₩10,402 | ₩9,728 | ₩10,262 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,328 | ₩9,702 | ₩9,081 | ₩9,502 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,367 | ₩9,068 | ₩8,301 | ₩8,928 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,794 | ₩9,095 | ₩8,514 | ₩8,527 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,554 | ₩8,754 | ₩8,347 | ₩8,661 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,247 | ₩8,901 | ₩8,127 | ₩8,594 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,833 | ₩8,347 | ₩7,647 | ₩8,207 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,954 | ₩7,994 | ₩7,727 | ₩7,860 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,940 | ₩8,254 | ₩7,833 | ₩7,980 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,820 | ₩8,187 | ₩7,473 | ₩8,100 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,887 | ₩8,273 | ₩7,780 | ₩8,007 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,967 | ₩8,407 | ₩7,673 | ₩7,900 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,514 | ₩8,748 | ₩8,421 | ₩8,501 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,754 | ₩8,801 | ₩8,413 | ₩8,461 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,195 | ₩9,381 | ₩8,554 | ₩8,741 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,914 | ₩9,495 | ₩8,714 | ₩9,115 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,821 | ₩8,828 | ₩8,274 | ₩8,581 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,687 | ₩8,854 | ₩7,513 | ₩8,754 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,326 | ₩7,720 | ₩7,213 | ₩7,580 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,006 | ₩7,273 | ₩6,959 | ₩7,099 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,859 | ₩7,019 | ₩6,726 | ₩6,979 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,766 | ₩6,990 | ₩6,526 | ₩6,859 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,580 | ₩7,593 | ₩6,619 | ₩6,766 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,873 | ₩6,953 | ₩6,526 | ₩6,886 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,553 | ₩7,767 | ₩6,899 | ₩7,153 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,620 | ₩7,900 | ₩7,406 | ₩7,480 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,287 | ₩8,474 | ₩8,100 | ₩8,407 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,567 | ₩8,060 | ₩7,567 | ₩7,980 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,767 | ₩7,820 | ₩7,193 | ₩7,317 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,927 | ₩7,927 | ₩7,492 | ₩7,593 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,474 | ₩8,594 | ₩8,040 | ₩8,046 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,848 | ₩9,127 | ₩8,627 | ₩8,658 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,260 | ₩8,734 | ₩8,240 | ₩8,554 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,114 | ₩8,634 | ₩8,114 | ₩8,447 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,407 | ₩8,421 | ₩7,740 | ₩7,914 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,768 | ₩8,768 | ₩8,381 | ₩8,461 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,328 | ₩9,515 | ₩9,014 | ₩9,034 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,168 | ₩9,381 | ₩9,061 | ₩9,328 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,195 | ₩9,548 | ₩9,121 | ₩9,181 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,341 | ₩9,381 | ₩8,914 | ₩8,981 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,635 | ₩9,702 | ₩9,148 | ₩9,168 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,515 | ₩10,182 | ₩9,515 | ₩9,782 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,508 | ₩9,715 | ₩9,328 | ₩9,381 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,954 | ₩9,488 | ₩8,554 | ₩9,368 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,341 | ₩9,542 | ₩9,151 | ₩9,261 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,502 | ₩9,835 | ₩9,408 | ₩9,702 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,328 | ₩9,835 | ₩9,201 | ₩9,728 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,208 | ₩9,275 | ₩8,768 | ₩9,101 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,001 | ₩9,688 | ₩8,901 | ₩9,622 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,595 | ₩9,815 | ₩9,381 | ₩9,595 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,182 | ₩10,282 | ₩9,644 | ₩9,875 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,075 | ₩10,462 | ₩10,075 | ₩10,316 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,488 | ₩10,009 | ₩9,395 | ₩9,929 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,862 | ₩9,862 | ₩9,215 | ₩9,502 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,902 | ₩10,222 | ₩9,782 | ₩10,075 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,875 | ₩10,256 | ₩9,728 | ₩10,089 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,049 | ₩10,342 | ₩9,995 | ₩10,062 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,122 | ₩10,189 | ₩9,542 | ₩10,035 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,209 | ₩10,713 | ₩10,062 | ₩10,382 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,063 | ₩11,343 | ₩10,216 | ₩10,369 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,943 | ₩11,357 | ₩10,542 | ₩10,956 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,449 | ₩10,901 | ₩10,396 | ₩10,796 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,075 | ₩10,609 | ₩9,922 | ₩10,396 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,635 | ₩10,276 | ₩9,475 | ₩10,102 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,435 | ₩9,695 | ₩8,994 | ₩9,435 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,636 | ₩10,789 | ₩9,548 | ₩9,889 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,809 | ₩11,036 | ₩10,282 | ₩10,689 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,689 | ₩10,970 | ₩10,317 | ₩10,689 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,903 | ₩11,623 | ₩10,769 | ₩11,156 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,570 | ₩11,690 | ₩10,369 | ₩10,462 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,276 | ₩11,597 | ₩11,183 | ₩11,236 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,557 | ₩11,557 | ₩11,210 | ₩11,223 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,970 | ₩11,970 | ₩11,397 | ₩11,450 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,110 | ₩12,384 | ₩11,944 | ₩12,211 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,490 | ₩12,237 | ₩11,357 | ₩12,224 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,796 | ₩11,637 | ₩10,703 | ₩11,303 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,223 | ₩11,276 | ₩10,596 | ₩10,689 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,757 | ₩12,171 | ₩11,537 | ₩11,663 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,850 | ₩12,085 | ₩11,677 | ₩11,717 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,957 | ₩12,010 | ₩11,497 | ₩11,770 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,357 | ₩12,452 | ₩12,024 | ₩12,184 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,877 | ₩12,586 | ₩11,697 | ₩12,304 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,610 | ₩12,297 | ₩11,330 | ₩12,077 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,183 | ₩11,657 | ₩11,010 | ₩11,610 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,610 | ₩11,744 | ₩11,370 | ₩11,383 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,211 | ₩12,264 | ₩11,236 | ₩11,463 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,264 | ₩12,818 | ₩12,131 | ₩12,504 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,864 | ₩12,891 | ₩11,630 | ₩11,784 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,798 | ₩12,811 | ₩12,411 | ₩12,437 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,118 | ₩13,215 | ₩12,671 | ₩12,691 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,412 | ₩14,426 | ₩13,812 | ₩13,825 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,427 | ₩15,680 | ₩14,726 | ₩14,799 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,654 | ₩15,814 | ₩14,933 | ₩15,467 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,747 | ₩15,894 | ₩15,313 | ₩15,480 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,734 | ₩16,334 | ₩15,493 | ₩15,694 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,667 | ₩15,800 | ₩14,813 | ₩15,213 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,053 | ₩15,827 | ₩14,746 | ₩15,360 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,720 | ₩16,181 | ₩14,319 | ₩14,399 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,733 | ₩15,954 | ₩14,352 | ₩15,840 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,546 | ₩15,327 | ₩14,493 | ₩14,933 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,318 | ₩14,186 | ₩12,931 | ₩13,945 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,345 | ₩13,358 | ₩12,859 | ₩13,238 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,225 | ₩13,839 | ₩13,065 | ₩13,532 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,704 | ₩13,576 | ₩12,618 | ₩13,158 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,305 | ₩13,446 | ₩12,584 | ₩12,851 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,645 | ₩13,999 | ₩13,578 | ₩13,759 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,472 | ₩13,765 | ₩13,225 | ₩13,759 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,451 | ₩13,362 | ₩12,404 | ₩13,305 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,384 | ₩12,731 | ₩11,890 | ₩12,291 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,077 | ₩12,544 | ₩12,077 | ₩12,371 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,177 | ₩12,511 | ₩12,131 | ₩12,357 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,024 | ₩12,184 | ₩11,637 | ₩12,171 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,470 | ₩11,836 | ₩11,023 | ₩11,757 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,863 | ₩11,878 | ₩10,809 | ₩11,677 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,843 | ₩10,903 | ₩9,902 | ₩10,289 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,610 | ₩12,344 | ₩10,496 | ₩10,516 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,090 | ₩11,410 | ₩10,712 | ₩11,010 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,076 | ₩11,263 | ₩10,449 | ₩10,849 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,736 | ₩12,090 | ₩10,729 | ₩11,290 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,062 | ₩11,450 | ₩9,869 | ₩11,036 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,157 | ₩12,231 | ₩10,609 | ₩10,916 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,265 | ₩13,292 | ₩12,357 | ₩12,598 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,131 | ₩13,305 | ₩12,704 | ₩13,131 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,131 | ₩13,719 | ₩12,804 | ₩13,469 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,091 | ₩13,091 | ₩12,110 | ₩12,571 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,586 | ₩14,933 | ₩12,911 | ₩13,585 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,025 | ₩14,853 | ₩13,318 | ₩14,599 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,159 | ₩14,546 | ₩13,492 | ₩13,518 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,279 | ₩15,427 | ₩14,172 | ₩15,093 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,785 | ₩14,426 | ₩13,585 | ₩14,346 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,079 | ₩14,306 | ₩13,345 | ₩13,372 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,813 | ₩14,977 | ₩14,172 | ₩14,733 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,306 | ₩15,093 | ₩14,126 | ₩14,666 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,412 | ₩14,646 | ₩13,358 | ₩14,159 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,905 | ₩14,172 | ₩12,831 | ₩13,065 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,277 | ₩14,052 | ₩11,890 | ₩14,039 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,705 | ₩13,825 | ₩12,838 | ₩13,438 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,865 | ₩14,079 | ₩13,626 | ₩13,652 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,752 | ₩14,106 | ₩13,565 | ₩13,959 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,704 | ₩13,598 | ₩12,558 | ₩13,492 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,238 | ₩13,498 | ₩12,424 | ₩12,851 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,245 | ₩13,558 | ₩12,731 | ₩13,251 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,731 | ₩13,198 | ₩12,224 | ₩12,905 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,611 | ₩13,358 | ₩12,384 | ₩13,305 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,438 | ₩13,825 | ₩11,904 | ₩12,010 | -10.63% | 891만 |
|---|