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 | ₩6,916 | ₩7,156 | ₩6,842 | ₩6,956 | +0.58% | 5632.1만 |
| 2026.10.08 | ₩6,649 | ₩6,716 | ₩6,435 | ₩6,676 | +0.40% | 4755.6만 |
| 2026.10.07 | ₩6,809 | ₩6,947 | ₩6,662 | ₩6,782 | -0.39% | 5327.2만 |
| 2026.10.06 | ₩6,943 | ₩6,983 | ₩6,816 | ₩6,889 | -0.77% | 6079.7만 |
| 2026.10.05 | ₩6,475 | ₩6,922 | ₩6,355 | ₩6,836 | +5.57% | 6371.3만 |
| 2026.10.02 | ₩6,182 | ₩6,676 | ₩6,168 | ₩6,555 | +6.05% | 7544.1만 |
| 2026.10.01 | ₩6,075 | ₩6,182 | ₩5,981 | ₩5,995 | -1.32% | 5898.2만 |
| 2026.09.30 | ₩5,908 | ₩6,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,021 |
| +1.92% |
| 5972.1만 |
| 2026.09.29 | ₩6,135 | ₩6,141 | ₩5,901 | ₩5,941 | -3.16% | 4353.5만 |
|---|
| 2026.09.28 | ₩6,489 | ₩6,529 | ₩6,088 | ₩6,101 | -5.97% | 4261.5만 |
|---|
| 2026.09.25 | ₩7,089 | ₩7,156 | ₩6,475 | ₩6,635 | -6.40% | 5342.5만 |
|---|
| 2026.09.24 | ₩6,836 | ₩7,049 | ₩6,769 | ₩6,849 | +0.20% | 5410.1만 |
|---|
| 2026.09.23 | ₩6,929 | ₩7,169 | ₩6,836 | ₩6,943 | +0.19% | 4605.4만 |
|---|
| 2026.09.22 | ₩6,889 | ₩6,943 | ₩6,676 | ₩6,889 | 0.00% | 5502.3만 |
|---|
| 2026.09.21 | ₩6,649 | ₩6,869 | ₩6,622 | ₩6,756 | +1.61% | 5110.8만 |
|---|
| 2026.09.18 | ₩6,542 | ₩6,609 | ₩6,248 | ₩6,368 | -2.65% | 6124.3만 |
|---|
| 2026.09.17 | ₩6,495 | ₩6,722 | ₩6,355 | ₩6,449 | -0.72% | 6088.7만 |
|---|
| 2026.09.16 | ₩6,155 | ₩6,415 | ₩6,063 | ₩6,168 | +0.22% | 6076.4만 |
|---|
| 2026.09.15 | ₩6,195 | ₩6,328 | ₩6,035 | ₩6,128 | -1.08% | 7630.4만 |
|---|
| 2026.09.14 | ₩6,235 | ₩6,515 | ₩6,141 | ₩6,208 | -0.43% | 5708.1만 |
|---|
| 2026.09.11 | ₩6,382 | ₩6,549 | ₩6,315 | ₩6,435 | +0.84% | 4744.9만 |
|---|
| 2026.09.10 | ₩6,275 | ₩6,582 | ₩6,182 | ₩6,368 | +1.49% | 4664.5만 |
|---|
| 2026.09.09 | ₩6,555 | ₩6,809 | ₩6,515 | ₩6,529 | -0.41% | 4633만 |
|---|
| 2026.09.08 | ₩6,175 | ₩6,602 | ₩6,141 | ₩6,542 | +5.95% | 3488.7만 |
|---|
| 2026.09.04 | ₩6,368 | ₩6,462 | ₩5,968 | ₩6,075 | -4.61% | 3724.9만 |
|---|
| 2026.09.03 | ₩6,529 | ₩7,156 | ₩6,529 | ₩6,889 | +5.52% | 7297.1만 |
|---|
| 2026.09.02 | ₩6,342 | ₩6,342 | ₩5,968 | ₩6,208 | -2.11% | 5248.3만 |
|---|
| 2026.09.01 | ₩6,368 | ₩6,422 | ₩6,075 | ₩6,195 | -2.73% | 5825.1만 |
|---|
| 2026.08.31 | ₩5,914 | ₩6,649 | ₩5,914 | ₩6,635 | +12.19% | 7321.6만 |
|---|
| 2026.08.28 | ₩6,262 | ₩6,302 | ₩5,841 | ₩5,968 | -4.69% | 4169.4만 |
|---|
| 2026.08.27 | ₩5,874 | ₩6,222 | ₩5,861 | ₩6,168 | +5.00% | 6190.4만 |
|---|
| 2026.08.26 | ₩5,848 | ₩6,075 | ₩5,768 | ₩5,878 | +0.53% | 4653.3만 |
|---|
| 2026.08.25 | ₩6,008 | ₩6,262 | ₩5,995 | ₩6,035 | +0.44% | 5394.7만 |
|---|
| 2026.08.24 | ₩6,449 | ₩6,489 | ₩5,968 | ₩5,981 | -7.25% | 5063.3만 |
|---|
| 2026.08.21 | ₩6,048 | ₩6,621 | ₩5,948 | ₩6,489 | +7.28% | 5450.1만 |
|---|
| 2026.08.20 | ₩5,914 | ₩5,961 | ₩5,674 | ₩5,901 | -0.23% | 3663.8만 |
|---|
| 2026.08.19 | ₩5,688 | ₩6,115 | ₩5,594 | ₩6,101 | +7.28% | 3792.9만 |
|---|
| 2026.08.18 | ₩5,507 | ₩5,741 | ₩5,427 | ₩5,634 | +2.30% | 3442.3만 |
|---|
| 2026.08.17 | ₩5,768 | ₩5,908 | ₩5,641 | ₩5,701 | -1.16% | 2613.9만 |
|---|
| 2026.08.14 | ₩5,821 | ₩6,115 | ₩5,581 | ₩5,808 | -0.23% | 3556.9만 |
|---|
| 2026.08.13 | ₩5,340 | ₩5,794 | ₩5,260 | ₩5,728 | +7.25% | 2956.7만 |
|---|
| 2026.08.12 | ₩5,594 | ₩5,594 | ₩5,207 | ₩5,327 | -4.77% | 2204.4만 |
|---|
| 2026.08.11 | ₩5,514 | ₩5,627 | ₩5,414 | ₩5,501 | -0.24% | 2775.8만 |
|---|
| 2026.08.10 | ₩5,307 | ₩5,487 | ₩5,300 | ₩5,454 | +2.77% | 3078.4만 |
|---|
| 2026.08.07 | ₩5,180 | ₩5,541 | ₩5,140 | ₩5,367 | +3.61% | 3446.3만 |
|---|
| 2026.08.06 | ₩5,007 | ₩5,207 | ₩4,967 | ₩5,087 | +1.60% | 2647.4만 |
|---|
| 2026.08.05 | ₩5,220 | ₩5,340 | ₩5,113 | ₩5,153 | -1.28% | 2941.4만 |
|---|
| 2026.08.04 | ₩5,247 | ₩5,421 | ₩5,140 | ₩5,340 | +1.78% | 2545.6만 |
|---|
| 2026.08.03 | ₩4,846 | ₩5,267 | ₩4,826 | ₩5,194 | +7.16% | 3144.9만 |
|---|
| 2026.07.31 | ₩4,806 | ₩4,980 | ₩4,566 | ₩4,833 | +0.56% | 2652.1만 |
|---|
| 2026.07.30 | ₩4,593 | ₩4,846 | ₩4,553 | ₩4,766 | +3.78% | 3036.1만 |
|---|
| 2026.07.29 | ₩4,726 | ₩4,793 | ₩4,433 | ₩4,459 | -5.65% | 3245만 |
|---|
| 2026.07.28 | ₩4,686 | ₩4,866 | ₩4,545 | ₩4,753 | +1.42% | 2998.4만 |
|---|
| 2026.07.27 | ₩4,920 | ₩5,047 | ₩4,647 | ₩4,793 | -2.58% | 3019.9만 |
|---|
| 2026.07.24 | ₩5,180 | ₩5,247 | ₩4,713 | ₩4,927 | -4.90% | 4360만 |
|---|
| 2026.07.23 | ₩5,981 | ₩6,008 | ₩5,007 | ₩5,153 | -13.84% | 3925.6만 |
|---|
| 2026.07.22 | ₩7,316 | ₩7,497 | ₩7,223 | ₩7,276 | -0.55% | 4078.5만 |
|---|
| 2026.07.21 | ₩7,143 | ₩7,643 | ₩7,116 | ₩7,450 | +4.30% | 4048만 |
|---|
| 2026.07.20 | ₩7,744 | ₩7,757 | ₩7,089 | ₩7,089 | -8.45% | 5051.2만 |
|---|
| 2026.07.17 | ₩7,583 | ₩7,737 | ₩7,396 | ₩7,557 | -0.35% | 3942.5만 |
|---|
| 2026.07.16 | ₩8,011 | ₩8,144 | ₩7,737 | ₩7,957 | -0.67% | 3633.4만 |
|---|
| 2026.07.15 | ₩8,331 | ₩8,611 | ₩7,971 | ₩8,117 | -2.56% | 3108.7만 |
|---|
| 2026.07.14 | ₩8,304 | ₩8,431 | ₩8,131 | ₩8,198 | -1.29% | 2784.6만 |
|---|
| 2026.07.13 | ₩8,571 | ₩8,585 | ₩7,991 | ₩8,131 | -5.14% | 3220만 |
|---|
| 2026.07.10 | ₩8,798 | ₩8,918 | ₩8,491 | ₩8,678 | -1.37% | 3116만 |
|---|
| 2026.07.09 | ₩8,104 | ₩8,698 | ₩8,004 | ₩8,638 | +6.59% | 2748.9만 |
|---|
| 2026.07.08 | ₩8,358 | ₩8,358 | ₩7,977 | ₩8,117 | -2.88% | 3064.4만 |
|---|
| 2026.07.07 | ₩9,132 | ₩9,239 | ₩8,471 | ₩8,518 | -6.73% | 3019.3만 |
|---|
| 2026.07.06 | ₩8,331 | ₩9,266 | ₩8,044 | ₩9,252 | +11.06% | 2529.1만 |
|---|
| 2026.07.02 | ₩9,746 | ₩9,920 | ₩7,991 | ₩8,144 | -16.44% | 4609.3만 |
|---|
| 2026.07.01 | ₩9,439 | ₩9,960 | ₩9,292 | ₩9,613 | +1.84% | 3453.6만 |
|---|
| 2026.06.30 | ₩8,785 | ₩9,586 | ₩8,752 | ₩9,412 | +7.14% | 4575만 |
|---|
| 2026.06.29 | ₩7,797 | ₩9,079 | ₩7,717 | ₩9,025 | +15.75% | 5119.5만 |
|---|
| 2026.06.26 | ₩7,356 | ₩8,051 | ₩7,276 | ₩7,717 | +4.90% | 4711.6만 |
|---|
| 2026.06.25 | ₩7,557 | ₩7,704 | ₩7,396 | ₩7,543 | -0.18% | 2750.2만 |
|---|
| 2026.06.24 | ₩7,744 | ₩7,930 | ₩7,477 | ₩7,570 | -2.24% | 2473.5만 |
|---|
| 2026.06.23 | ₩8,298 | ₩8,304 | ₩7,717 | ₩7,810 | -5.87% | 3910.3만 |
|---|
| 2026.06.22 | ₩8,411 | ₩9,264 | ₩8,398 | ₩8,838 | +5.08% | 4723.3만 |
|---|
| 2026.06.18 | ₩8,545 | ₩8,738 | ₩7,977 | ₩8,651 | +1.25% | 3894.9만 |
|---|
| 2026.06.17 | ₩8,705 | ₩8,885 | ₩8,384 | ₩8,478 | -2.61% | 3786.4만 |
|---|
| 2026.06.16 | ₩8,825 | ₩9,185 | ₩8,678 | ₩8,852 | +0.30% | 1408.4만 |
|---|
| 2026.06.15 | ₩9,185 | ₩9,319 | ₩8,972 | ₩9,145 | -0.44% | 3896.3만 |
|---|
| 2026.06.12 | ₩8,625 | ₩8,945 | ₩8,091 | ₩8,932 | +3.56% | 6288만 |
|---|
| 2026.06.11 | ₩8,171 | ₩8,651 | ₩7,864 | ₩8,638 | +5.72% | 3875만 |
|---|
| 2026.06.10 | ₩8,331 | ₩8,571 | ₩7,850 | ₩7,904 | -5.13% | 3011.9만 |
|---|
| 2026.06.09 | ₩9,212 | ₩9,533 | ₩8,024 | ₩8,571 | -6.96% | 3477.3만 |
|---|
| 2026.06.08 | ₩8,525 | ₩9,286 | ₩8,518 | ₩9,105 | +6.81% | 2379.5만 |
|---|
| 2026.06.05 | ₩9,706 | ₩9,893 | ₩8,238 | ₩8,331 | -14.17% | 2979.1만 |
|---|
| 2026.06.04 | ₩9,653 | ₩9,973 | ₩9,559 | ₩9,613 | -0.41% | 2420.4만 |
|---|
| 2026.06.03 | ₩9,626 | ₩10,320 | ₩9,519 | ₩9,853 | +2.36% | 3336.4만 |
|---|
| 2026.06.02 | ₩9,613 | ₩9,886 | ₩9,406 | ₩9,866 | +2.64% | 2739만 |
|---|
| 2026.06.01 | ₩10,080 | ₩10,173 | ₩9,493 | ₩9,493 | -5.83% | 2593.5만 |
|---|
| 2026.05.29 | ₩10,681 | ₩10,721 | ₩10,107 | ₩10,454 | -2.13% | 1824만 |
|---|
| 2026.05.28 | ₩10,574 | ₩10,881 | ₩10,507 | ₩10,774 | +1.89% | 2564.6만 |
|---|
| 2026.05.27 | ₩10,828 | ₩10,954 | ₩10,481 | ₩10,694 | -1.23% | 2241.7만 |
|---|
| 2026.05.26 | ₩10,227 | ₩10,467 | ₩10,027 | ₩10,387 | +1.57% | 3337.7만 |
|---|
| 2026.05.22 | ₩9,893 | ₩10,280 | ₩9,773 | ₩10,027 | +1.35% | 3193.8만 |
|---|
| 2026.05.21 | ₩9,873 | ₩10,087 | ₩9,439 | ₩9,666 | -2.10% | 3886.9만 |
|---|
| 2026.05.20 | ₩9,212 | ₩9,653 | ₩9,165 | ₩9,653 | +4.78% | 4188.4만 |
|---|
| 2026.05.19 | ₩8,999 | ₩9,125 | ₩8,598 | ₩9,052 | +0.59% | 4010.9만 |
|---|
| 2026.05.18 | ₩9,773 | ₩9,846 | ₩9,112 | ₩9,332 | -4.51% | 5044.4만 |
|---|
| 2026.05.15 | ₩10,474 | ₩10,521 | ₩9,893 | ₩9,906 | -5.42% | 2420.5만 |
|---|
| 2026.05.14 | ₩11,108 | ₩11,388 | ₩10,854 | ₩10,961 | -1.32% | 3907.8만 |
|---|
| 2026.05.13 | ₩10,641 | ₩11,442 | ₩10,340 | ₩11,055 | +3.89% | 4477.5만 |
|---|
| 2026.05.12 | ₩10,894 | ₩11,201 | ₩9,940 | ₩10,493 | -3.69% | 5817.8만 |
|---|
| 2026.05.11 | ₩9,973 | ₩11,262 | ₩9,713 | ₩11,068 | +10.98% | 8403.6만 |
|---|
| 2026.05.08 | ₩9,733 | ₩10,407 | ₩9,733 | ₩10,267 | +5.49% | 6328.9만 |
|---|
| 2026.05.07 | ₩9,332 | ₩9,706 | ₩9,085 | ₩9,506 | +1.86% | 6059.9만 |
|---|
| 2026.05.06 | ₩8,371 | ₩9,072 | ₩8,304 | ₩8,932 | +6.70% | 6703.1만 |
|---|
| 2026.05.05 | ₩8,798 | ₩9,099 | ₩8,518 | ₩8,531 | -3.03% | 7702.3만 |
|---|
| 2026.05.04 | ₩8,558 | ₩8,758 | ₩8,351 | ₩8,665 | +1.25% | 6050.2만 |
|---|
| 2026.05.01 | ₩8,251 | ₩8,905 | ₩8,131 | ₩8,598 | +4.21% | 7498.5만 |
|---|
| 2026.04.30 | ₩7,837 | ₩8,351 | ₩7,650 | ₩8,211 | +4.77% | 5224.8만 |
|---|
| 2026.04.29 | ₩7,957 | ₩7,997 | ₩7,730 | ₩7,864 | -1.17% | 4812.9만 |
|---|
| 2026.04.28 | ₩7,944 | ₩8,258 | ₩7,837 | ₩7,984 | +0.50% | 5711.1만 |
|---|
| 2026.04.27 | ₩7,824 | ₩8,191 | ₩7,477 | ₩8,104 | +3.58% | 7084.9만 |
|---|
| 2026.04.24 | ₩7,890 | ₩8,276 | ₩7,784 | ₩8,011 | +1.52% | 5744만 |
|---|
| 2026.04.23 | ₩7,971 | ₩8,411 | ₩7,677 | ₩7,904 | -0.84% | 5795.8만 |
|---|
| 2026.04.22 | ₩8,518 | ₩8,752 | ₩8,424 | ₩8,505 | -0.16% | 4026.9만 |
|---|
| 2026.04.21 | ₩8,758 | ₩8,805 | ₩8,416 | ₩8,465 | -3.35% | 3312.8만 |
|---|
| 2026.04.20 | ₩9,199 | ₩9,386 | ₩8,558 | ₩8,745 | -4.93% | 5026.1만 |
|---|
| 2026.04.17 | ₩8,918 | ₩9,499 | ₩8,718 | ₩9,119 | +2.25% | 6290.7만 |
|---|
| 2026.04.16 | ₩8,825 | ₩8,832 | ₩8,278 | ₩8,585 | -2.72% | 5407.7만 |
|---|
| 2026.04.15 | ₩7,690 | ₩8,858 | ₩7,517 | ₩8,758 | +13.89% | 7930.3만 |
|---|
| 2026.04.14 | ₩7,330 | ₩7,724 | ₩7,216 | ₩7,583 | +3.46% | 4325.9만 |
|---|
| 2026.04.13 | ₩7,009 | ₩7,276 | ₩6,963 | ₩7,103 | +1.33% | 7195만 |
|---|
| 2026.04.10 | ₩6,862 | ₩7,023 | ₩6,729 | ₩6,983 | +1.75% | 6798.2만 |
|---|
| 2026.04.09 | ₩6,769 | ₩6,993 | ₩6,529 | ₩6,862 | +1.38% | 8120.2만 |
|---|
| 2026.04.08 | ₩7,583 | ₩7,597 | ₩6,622 | ₩6,769 | -10.74% | 5932.6만 |
|---|
| 2026.04.07 | ₩6,876 | ₩6,956 | ₩6,529 | ₩6,889 | +0.19% | 5099.7만 |
|---|
| 2026.04.06 | ₩7,557 | ₩7,770 | ₩6,902 | ₩7,156 | -5.30% | 5971.6만 |
|---|
| 2026.04.02 | ₩7,623 | ₩7,904 | ₩7,410 | ₩7,483 | -1.84% | 4379.8만 |
|---|
| 2026.04.01 | ₩8,291 | ₩8,478 | ₩8,104 | ₩8,411 | +1.45% | 5920만 |
|---|
| 2026.03.31 | ₩7,570 | ₩8,064 | ₩7,570 | ₩7,984 | +5.47% | 7385.3만 |
|---|
| 2026.03.30 | ₩7,770 | ₩7,824 | ₩7,196 | ₩7,320 | -5.79% | 6084만 |
|---|
| 2026.03.27 | ₩7,930 | ₩7,930 | ₩7,495 | ₩7,597 | -4.21% | 3332만 |
|---|
| 2026.03.26 | ₩8,478 | ₩8,598 | ₩8,044 | ₩8,049 | -5.06% | 3120.2만 |
|---|
| 2026.03.25 | ₩8,852 | ₩9,131 | ₩8,631 | ₩8,662 | -2.14% | 4402.8만 |
|---|
| 2026.03.24 | ₩8,264 | ₩8,738 | ₩8,244 | ₩8,558 | +3.55% | 3052.2만 |
|---|
| 2026.03.23 | ₩8,117 | ₩8,638 | ₩8,117 | ₩8,451 | +4.11% | 4612.1만 |
|---|
| 2026.03.20 | ₩8,411 | ₩8,424 | ₩7,744 | ₩7,917 | -5.87% | 6196.5만 |
|---|
| 2026.03.19 | ₩8,772 | ₩8,772 | ₩8,384 | ₩8,465 | -3.50% | 7332.7만 |
|---|
| 2026.03.18 | ₩9,332 | ₩9,519 | ₩9,019 | ₩9,039 | -3.15% | 4737.1만 |
|---|
| 2026.03.17 | ₩9,172 | ₩9,386 | ₩9,065 | ₩9,332 | +1.75% | 4086.8만 |
|---|
| 2026.03.16 | ₩9,199 | ₩9,553 | ₩9,125 | ₩9,185 | -0.15% | 5357.3만 |
|---|
| 2026.03.13 | ₩9,346 | ₩9,386 | ₩8,918 | ₩8,985 | -3.86% | 6242.9만 |
|---|
| 2026.03.12 | ₩9,639 | ₩9,706 | ₩9,152 | ₩9,172 | -4.85% | 4772만 |
|---|
| 2026.03.11 | ₩9,519 | ₩10,187 | ₩9,519 | ₩9,786 | +2.81% | 4176.8만 |
|---|
| 2026.03.10 | ₩9,513 | ₩9,720 | ₩9,332 | ₩9,386 | -1.33% | 5489.6만 |
|---|
| 2026.03.09 | ₩8,959 | ₩9,493 | ₩8,558 | ₩9,372 | +4.62% | 5473.7만 |
|---|
| 2026.03.06 | ₩9,346 | ₩9,546 | ₩9,155 | ₩9,266 | -0.86% | 6469.5만 |
|---|
| 2026.03.05 | ₩9,506 | ₩9,840 | ₩9,412 | ₩9,706 | +2.11% | 4951.5만 |
|---|
| 2026.03.04 | ₩9,332 | ₩9,840 | ₩9,206 | ₩9,733 | +4.29% | 3854.2만 |
|---|
| 2026.03.03 | ₩9,212 | ₩9,279 | ₩8,772 | ₩9,105 | -1.16% | 3230.1만 |
|---|
| 2026.03.02 | ₩9,005 | ₩9,693 | ₩8,905 | ₩9,626 | +6.89% | 4706만 |
|---|
| 2026.02.27 | ₩9,599 | ₩9,820 | ₩9,386 | ₩9,599 | 0.00% | 3790.5만 |
|---|
| 2026.02.26 | ₩10,187 | ₩10,287 | ₩9,649 | ₩9,880 | -3.01% | 4484.4만 |
|---|
| 2026.02.25 | ₩10,080 | ₩10,467 | ₩10,080 | ₩10,320 | +2.38% | 3155.7만 |
|---|
| 2026.02.24 | ₩9,493 | ₩10,013 | ₩9,399 | ₩9,933 | +4.64% | 3801.1만 |
|---|
| 2026.02.23 | ₩9,866 | ₩9,866 | ₩9,219 | ₩9,506 | -3.65% | 3867.3만 |
|---|
| 2026.02.20 | ₩9,906 | ₩10,227 | ₩9,786 | ₩10,080 | +1.75% | 3997.2만 |
|---|
| 2026.02.19 | ₩9,880 | ₩10,260 | ₩9,733 | ₩10,093 | +2.16% | 4326.5만 |
|---|
| 2026.02.18 | ₩10,053 | ₩10,347 | ₩10,000 | ₩10,067 | +0.13% | 3950.7만 |
|---|
| 2026.02.17 | ₩10,127 | ₩10,193 | ₩9,546 | ₩10,040 | -0.86% | 5148.3만 |
|---|
| 2026.02.13 | ₩10,214 | ₩10,718 | ₩10,067 | ₩10,387 | +1.70% | 3803.9만 |
|---|
| 2026.02.12 | ₩11,068 | ₩11,348 | ₩10,220 | ₩10,374 | -6.27% | 3156.8만 |
|---|
| 2026.02.11 | ₩10,948 | ₩11,362 | ₩10,547 | ₩10,961 | +0.12% | 3363.9만 |
|---|
| 2026.02.10 | ₩10,454 | ₩10,906 | ₩10,400 | ₩10,801 | +3.32% | 3643.5만 |
|---|
| 2026.02.09 | ₩10,080 | ₩10,614 | ₩9,926 | ₩10,400 | +3.18% | 3107.5만 |
|---|
| 2026.02.06 | ₩9,639 | ₩10,280 | ₩9,479 | ₩10,107 | +4.85% | 4359만 |
|---|
| 2026.02.05 | ₩9,439 | ₩9,700 | ₩8,999 | ₩9,439 | 0.00% | 4963만 |
|---|
| 2026.02.04 | ₩10,641 | ₩10,794 | ₩9,553 | ₩9,893 | -7.03% | 5254.9만 |
|---|
| 2026.02.03 | ₩10,814 | ₩11,041 | ₩10,287 | ₩10,694 | -1.11% | 4169.2만 |
|---|
| 2026.02.02 | ₩10,694 | ₩10,975 | ₩10,322 | ₩10,694 | 0.00% | 4534.9만 |
|---|
| 2026.01.30 | ₩10,908 | ₩11,629 | ₩10,774 | ₩11,161 | +2.33% | 4900.7만 |
|---|
| 2026.01.29 | ₩11,575 | ₩11,695 | ₩10,374 | ₩10,467 | -9.57% | 3777.6만 |
|---|
| 2026.01.28 | ₩11,282 | ₩11,602 | ₩11,188 | ₩11,242 | -0.36% | 2509.6만 |
|---|
| 2026.01.27 | ₩11,562 | ₩11,562 | ₩11,215 | ₩11,228 | -2.89% | 2268.7만 |
|---|
| 2026.01.26 | ₩11,976 | ₩11,976 | ₩11,402 | ₩11,455 | -4.35% | 2826.6만 |
|---|
| 2026.01.23 | ₩12,116 | ₩12,390 | ₩11,949 | ₩12,216 | +0.83% | 3255만 |
|---|
| 2026.01.22 | ₩11,495 | ₩12,243 | ₩11,362 | ₩12,230 | +6.39% | 3670.4만 |
|---|
| 2026.01.21 | ₩10,801 | ₩11,642 | ₩10,708 | ₩11,308 | +4.70% | 3904.2만 |
|---|
| 2026.01.20 | ₩11,228 | ₩11,282 | ₩10,601 | ₩10,694 | -4.76% | 2795.3만 |
|---|
| 2026.01.16 | ₩11,762 | ₩12,176 | ₩11,542 | ₩11,669 | -0.79% | 2323.5만 |
|---|
| 2026.01.15 | ₩11,856 | ₩12,091 | ₩11,682 | ₩11,722 | -1.13% | 2627.4만 |
|---|
| 2026.01.14 | ₩11,962 | ₩12,016 | ₩11,502 | ₩11,776 | -1.56% | 2816.3만 |
|---|
| 2026.01.13 | ₩12,363 | ₩12,458 | ₩12,029 | ₩12,189 | -1.40% | 2709.1만 |
|---|
| 2026.01.12 | ₩11,882 | ₩12,591 | ₩11,702 | ₩12,310 | +3.60% | 2703.7만 |
|---|
| 2026.01.09 | ₩11,615 | ₩12,303 | ₩11,335 | ₩12,083 | +4.02% | 2852.8만 |
|---|
| 2026.01.08 | ₩11,188 | ₩11,662 | ₩11,015 | ₩11,615 | +3.82% | 2772.3만 |
|---|
| 2026.01.07 | ₩11,615 | ₩11,749 | ₩11,375 | ₩11,388 | -1.95% | 1507.5만 |
|---|
| 2026.01.06 | ₩12,216 | ₩12,270 | ₩11,242 | ₩11,469 | -6.12% | 2766.1만 |
|---|
| 2026.01.05 | ₩12,270 | ₩12,824 | ₩12,136 | ₩12,510 | +1.96% | 2133.8만 |
|---|
| 2026.01.02 | ₩12,870 | ₩12,897 | ₩11,635 | ₩11,789 | -8.40% | 1273.8만 |
|---|
| 2025.12.31 | ₩12,804 | ₩12,817 | ₩12,416 | ₩12,443 | -2.82% | 805.9만 |
|---|
| 2025.12.30 | ₩13,124 | ₩13,221 | ₩12,677 | ₩12,697 | -3.26% | 648.4만 |
|---|
| 2025.12.29 | ₩14,419 | ₩14,432 | ₩13,818 | ₩13,832 | -4.07% | 972.5만 |
|---|
| 2025.12.26 | ₩15,434 | ₩15,687 | ₩14,733 | ₩14,806 | -4.07% | 848.2만 |
|---|
| 2025.12.24 | ₩15,661 | ₩15,821 | ₩14,940 | ₩15,474 | -1.19% | 715.2만 |
|---|
| 2025.12.23 | ₩15,754 | ₩15,901 | ₩15,320 | ₩15,487 | -1.69% | 2193.1만 |
|---|
| 2025.12.22 | ₩15,741 | ₩16,342 | ₩15,501 | ₩15,701 | -0.25% | 1709.8만 |
|---|
| 2025.12.19 | ₩15,674 | ₩15,808 | ₩14,820 | ₩15,220 | -2.90% | 1022.2만 |
|---|
| 2025.12.18 | ₩15,060 | ₩15,834 | ₩14,753 | ₩15,367 | +2.04% | 1600.7만 |
|---|
| 2025.12.17 | ₩15,727 | ₩16,188 | ₩14,326 | ₩14,406 | -8.40% | 1691.5만 |
|---|
| 2025.12.16 | ₩14,740 | ₩15,961 | ₩14,359 | ₩15,848 | +7.52% | 1558.5만 |
|---|
| 2025.12.15 | ₩14,553 | ₩15,334 | ₩14,499 | ₩14,940 | +2.66% | 1683.8만 |
|---|
| 2025.12.12 | ₩13,324 | ₩14,192 | ₩12,937 | ₩13,952 | +4.71% | 1613.5만 |
|---|
| 2025.12.11 | ₩13,351 | ₩13,364 | ₩12,865 | ₩13,244 | -0.80% | 1738만 |
|---|
| 2025.12.10 | ₩13,231 | ₩13,845 | ₩13,071 | ₩13,538 | +2.32% | 2270.9만 |
|---|
| 2025.12.09 | ₩12,710 | ₩13,582 | ₩12,623 | ₩13,164 | +3.57% | 1675.2만 |
|---|
| 2025.12.08 | ₩13,311 | ₩13,452 | ₩12,590 | ₩12,857 | -3.41% | 1873.4만 |
|---|
| 2025.12.05 | ₩13,651 | ₩14,005 | ₩13,585 | ₩13,765 | +0.83% | 1523.9만 |
|---|
| 2025.12.04 | ₩13,478 | ₩13,772 | ₩13,231 | ₩13,765 | +2.13% | 2010만 |
|---|
| 2025.12.03 | ₩12,456 | ₩13,368 | ₩12,410 | ₩13,311 | +6.86% | 1787.1만 |
|---|
| 2025.12.02 | ₩12,390 | ₩12,737 | ₩11,896 | ₩12,296 | -0.75% | 1841만 |
|---|
| 2025.12.01 | ₩12,083 | ₩12,550 | ₩12,083 | ₩12,376 | +2.43% | 1966만 |
|---|
| 2025.11.28 | ₩12,183 | ₩12,517 | ₩12,136 | ₩12,363 | +1.48% | 776.1만 |
|---|
| 2025.11.26 | ₩12,029 | ₩12,189 | ₩11,642 | ₩12,176 | +1.22% | 1218만 |
|---|
| 2025.11.25 | ₩11,475 | ₩11,841 | ₩11,028 | ₩11,762 | +2.50% | 2002.5만 |
|---|
| 2025.11.24 | ₩10,868 | ₩11,884 | ₩10,814 | ₩11,682 | +7.49% | 1691.6만 |
|---|
| 2025.11.21 | ₩10,848 | ₩10,908 | ₩9,906 | ₩10,294 | -5.11% | 1032.7만 |
|---|
| 2025.11.20 | ₩11,615 | ₩12,350 | ₩10,501 | ₩10,521 | -9.43% | 1191만 |
|---|
| 2025.11.19 | ₩11,095 | ₩11,415 | ₩10,717 | ₩11,015 | -0.72% | 917.5만 |
|---|
| 2025.11.18 | ₩11,081 | ₩11,268 | ₩10,454 | ₩10,854 | -2.05% | 936.7만 |
|---|
| 2025.11.17 | ₩10,741 | ₩12,096 | ₩10,734 | ₩11,295 | +5.16% | 750.2만 |
|---|
| 2025.11.14 | ₩10,067 | ₩11,455 | ₩9,873 | ₩11,041 | +9.68% | 805.8만 |
|---|
| 2025.11.13 | ₩12,163 | ₩12,236 | ₩10,614 | ₩10,921 | -10.21% | 559.3만 |
|---|
| 2025.11.12 | ₩13,271 | ₩13,298 | ₩12,363 | ₩12,603 | -5.03% | 692만 |
|---|
| 2025.11.11 | ₩13,137 | ₩13,311 | ₩12,710 | ₩13,137 | 0.00% | 789만 |
|---|
| 2025.11.10 | ₩13,137 | ₩13,725 | ₩12,810 | ₩13,475 | +2.57% | 495만 |
|---|
| 2025.11.07 | ₩13,097 | ₩13,097 | ₩12,116 | ₩12,577 | -3.98% | 790.2만 |
|---|
| 2025.11.06 | ₩14,593 | ₩14,940 | ₩12,917 | ₩13,591 | -6.86% | 956.3만 |
|---|
| 2025.11.05 | ₩14,032 | ₩14,860 | ₩13,324 | ₩14,606 | +4.09% | 538.3만 |
|---|
| 2025.11.04 | ₩14,165 | ₩14,553 | ₩13,498 | ₩13,525 | -4.52% | 549.8만 |
|---|
| 2025.11.03 | ₩14,286 | ₩15,434 | ₩14,179 | ₩15,100 | +5.70% | 619.1만 |
|---|
| 2025.10.31 | ₩13,792 | ₩14,432 | ₩13,591 | ₩14,352 | +4.07% | 543.7만 |
|---|
| 2025.10.30 | ₩14,085 | ₩14,312 | ₩13,351 | ₩13,378 | -5.02% | 584.8만 |
|---|
| 2025.10.29 | ₩14,820 | ₩14,984 | ₩14,179 | ₩14,740 | -0.54% | 580.3만 |
|---|
| 2025.10.28 | ₩14,312 | ₩15,100 | ₩14,132 | ₩14,673 | +2.52% | 900.3만 |
|---|
| 2025.10.27 | ₩13,418 | ₩14,653 | ₩13,364 | ₩14,165 | +5.57% | 816.9만 |
|---|
| 2025.10.24 | ₩13,912 | ₩14,179 | ₩12,837 | ₩13,071 | -6.05% | 711.4만 |
|---|
| 2025.10.23 | ₩12,283 | ₩14,059 | ₩11,896 | ₩14,045 | +14.35% | 696.6만 |
|---|
| 2025.10.22 | ₩13,711 | ₩13,832 | ₩12,844 | ₩13,444 | -1.95% | 552.6만 |
|---|
| 2025.10.21 | ₩13,872 | ₩14,085 | ₩13,633 | ₩13,658 | -1.54% | 740.4만 |
|---|
| 2025.10.20 | ₩13,758 | ₩14,112 | ₩13,571 | ₩13,965 | +1.50% | 545만 |
|---|
| 2025.10.17 | ₩12,710 | ₩13,605 | ₩12,563 | ₩13,498 | +6.20% | 972.1만 |
|---|
| 2025.10.16 | ₩13,244 | ₩13,505 | ₩12,430 | ₩12,857 | -2.92% | 757만 |
|---|
| 2025.10.15 | ₩13,251 | ₩13,565 | ₩12,737 | ₩13,258 | +0.05% | 773.5만 |
|---|
| 2025.10.14 | ₩12,737 | ₩13,204 | ₩12,230 | ₩12,910 | +1.36% | 709.7만 |
|---|
| 2025.10.13 | ₩12,617 | ₩13,364 | ₩12,390 | ₩13,311 | +5.50% | 567.4만 |
|---|
| 2025.10.10 | ₩13,444 | ₩13,832 | ₩11,909 | ₩12,016 | -10.63% | 891만 |
|---|