시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long TSM Daily ETF 과거 주가
Leverage Shares 2X Long TSM Daily ETF · TSMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long TSM Daily ETF · TSMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,140 | ₩60,140 | ₩56,596 | ₩57,255 | -4.80% | 6.1만 |
| 2026.10.08 | ₩61,105 | ₩61,987 | ₩57,554 | ₩58,584 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,499 | ₩63,215 | ₩62,166 | ₩62,615 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,875 | ₩66,117 | ₩65,018 | ₩65,238 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,509 | ₩66,599 | ₩63,718 | ₩66,186 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,199 | ₩63,169 | ₩60,971 | ₩62,931 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,291 | ₩59,497 | ₩57,754 | ₩59,250 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,291 | ₩59,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,521 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,835 | ₩59,202 | ₩56,455 | ₩58,832 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,361 | ₩58,122 | ₩55,289 | ₩57,684 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,326 | ₩58,291 | ₩56,978 | ₩57,317 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,840 | ₩57,621 | ₩54,592 | ₩57,310 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩57,085 | ₩57,205 | ₩55,410 | ₩56,188 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,370 | ₩57,886 | ₩55,370 | ₩57,661 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,740 | ₩56,013 | ₩54,070 | ₩55,903 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,891 | ₩53,333 | ₩52,060 | ₩53,019 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩51,015 | ₩52,395 | ₩50,874 | ₩52,154 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,286 | ₩49,755 | ₩48,576 | ₩49,384 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩50,130 | ₩50,144 | ₩48,040 | ₩48,241 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩49,018 | ₩50,814 | ₩48,911 | ₩49,594 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,797 | ₩53,534 | ₩52,133 | ₩53,045 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,591 | ₩52,810 | ₩50,840 | ₩51,867 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,896 | ₩54,646 | ₩52,797 | ₩53,666 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩54,070 | ₩55,798 | ₩53,333 | ₩54,647 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,251 | ₩52,261 | ₩50,090 | ₩52,133 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,532 | ₩49,352 | ₩47,330 | ₩49,352 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,576 | ₩49,088 | ₩48,166 | ₩49,088 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩49,045 | ₩49,407 | ₩48,281 | ₩48,810 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩50,150 | ₩50,834 | ₩49,018 | ₩49,133 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,805 | ₩52,341 | ₩49,447 | ₩49,609 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,189 | ₩52,375 | ₩50,485 | ₩52,024 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,983 | ₩50,385 | ₩49,038 | ₩49,680 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,420 | ₩49,969 | ₩49,085 | ₩49,625 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,710 | ₩48,710 | ₩46,852 | ₩47,939 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,854 | ₩51,631 | ₩49,728 | ₩50,077 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,643 | ₩49,648 | ₩48,643 | ₩49,594 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,969 | ₩49,969 | ₩47,651 | ₩48,707 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,889 | ₩50,599 | ₩48,294 | ₩49,068 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,904 | ₩54,458 | ₩52,355 | ₩53,413 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,931 | ₩52,931 | ₩51,792 | ₩52,270 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,185 | ₩54,552 | ₩52,904 | ₩53,302 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,896 | ₩53,896 | ₩52,529 | ₩52,924 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,618 | ₩51,872 | ₩50,706 | ₩51,319 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,773 | ₩52,113 | ₩50,564 | ₩50,564 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,658 | ₩51,926 | ₩49,313 | ₩50,748 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,402 | ₩51,591 | ₩47,979 | ₩50,328 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,639 | ₩52,274 | ₩49,259 | ₩49,695 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,152 | ₩50,921 | ₩49,152 | ₩50,345 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩46,030 | ₩48,013 | ₩45,802 | ₩47,733 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,666 | ₩50,840 | ₩46,311 | ₩47,182 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,194 | ₩47,651 | ₩44,180 | ₩47,186 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩44,020 | ₩44,276 | ₩40,562 | ₩40,712 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,216 | ₩45,453 | ₩42,358 | ₩45,080 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,839 | ₩48,241 | ₩44,207 | ₩46,625 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,259 | ₩49,608 | ₩46,901 | ₩47,451 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,170 | ₩51,744 | ₩49,594 | ₩50,393 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,559 | ₩52,636 | ₩50,559 | ₩52,093 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,189 | ₩52,931 | ₩50,251 | ₩52,891 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩49,018 | ₩49,219 | ₩47,075 | ₩47,611 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,400 | ₩48,067 | ₩43,685 | ₩46,442 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,348 | ₩50,840 | ₩47,946 | ₩49,193 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,561 | ₩54,043 | ₩49,701 | ₩51,875 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,673 | ₩55,021 | ₩51,725 | ₩52,137 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,410 | ₩56,214 | ₩52,301 | ₩52,431 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,281 | ₩57,004 | ₩54,204 | ₩55,730 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩59,028 | ₩59,028 | ₩56,281 | ₩56,472 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩54,110 | ₩57,226 | ₩54,110 | ₩56,361 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,897 | ₩57,207 | ₩54,264 | ₩55,183 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩59,162 | ₩62,505 | ₩58,961 | ₩60,724 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,837 | ₩63,002 | ₩54,726 | ₩56,160 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,803 | ₩64,803 | ₩58,566 | ₩58,792 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,976 | ₩68,375 | ₩61,976 | ₩68,258 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,326 | ₩62,311 | ₩55,939 | ₩62,083 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,726 | ₩57,018 | ₩52,786 | ₩56,133 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,433 | ₩61,668 | ₩56,522 | ₩57,313 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩57,031 | ₩59,095 | ₩56,468 | ₩58,465 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩58,090 | ₩60,328 | ₩57,323 | ₩57,393 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,301 | ₩68,663 | ₩65,661 | ₩66,344 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,894 | ₩65,460 | ₩58,894 | ₩64,924 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,232 | ₩59,296 | ₩56,828 | ₩57,069 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩58,063 | ₩59,040 | ₩55,303 | ₩55,347 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,961 | ₩59,765 | ₩57,045 | ₩59,194 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,909 | ₩55,624 | ₩53,587 | ₩54,776 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,979 | ₩56,254 | ₩51,273 | ₩53,886 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩52,127 | ₩55,363 | ₩50,773 | ₩50,867 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,944 | ₩58,626 | ₩50,358 | ₩55,959 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,303 | ₩57,523 | ₩54,780 | ₩55,805 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,602 | ₩57,862 | ₩52,309 | ₩52,690 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,696 | ₩61,881 | ₩56,281 | ₩61,252 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,700 | ₩62,700 | ₩58,800 | ₩59,197 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,274 | ₩62,275 | ₩58,947 | ₩61,829 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩56,120 | ₩62,090 | ₩55,524 | ₩58,894 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,763 | ₩57,527 | ₩53,989 | ₩54,552 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,981 | ₩56,683 | ₩53,386 | ₩55,906 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,375 | ₩57,473 | ₩53,742 | ₩55,411 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,917 | ₩53,842 | ₩52,462 | ₩52,864 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,355 | ₩52,355 | ₩50,653 | ₩50,834 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,983 | ₩52,716 | ₩49,983 | ₩51,710 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,393 | ₩50,662 | ₩48,777 | ₩50,429 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,236 | ₩49,427 | ₩46,231 | ₩48,032 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩52,046 | ₩52,046 | ₩47,765 | ₩49,125 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,792 | ₩52,623 | ₩50,251 | ₩51,068 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩51,068 | ₩55,651 | ₩50,901 | ₩54,693 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,688 | ₩51,323 | ₩48,201 | ₩50,090 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,782 | ₩50,706 | ₩46,767 | ₩49,675 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,899 | ₩52,194 | ₩49,742 | ₩51,296 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,668 | ₩54,606 | ₩50,613 | ₩53,078 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,463 | ₩55,463 | ₩52,462 | ₩54,123 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,867 | ₩55,437 | ₩50,854 | ₩55,423 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,644 | ₩52,100 | ₩48,683 | ₩49,072 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,899 | ₩52,261 | ₩49,393 | ₩51,135 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩49,045 | ₩51,591 | ₩48,683 | ₩49,943 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,157 | ₩50,251 | ₩47,129 | ₩49,541 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,750 | ₩49,527 | ₩47,705 | ₩48,991 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,616 | ₩50,203 | ₩46,901 | ₩48,576 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,936 | ₩54,090 | ₩50,934 | ₩52,100 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,608 | ₩52,998 | ₩49,474 | ₩51,510 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,773 | ₩48,105 | ₩45,092 | ₩46,512 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,207 | ₩48,000 | ₩43,918 | ₩47,745 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,551 | ₩43,884 | ₩42,505 | ₩43,147 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,457 | ₩43,644 | ₩42,412 | ₩42,843 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,408 | ₩45,025 | ₩42,733 | ₩43,953 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,658 | ₩43,872 | ₩41,608 | ₩42,225 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,767 | ₩46,767 | ₩44,221 | ₩45,337 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩46,123 | ₩46,753 | ₩44,797 | ₩46,445 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,778 | ₩44,221 | ₩43,229 | ₩43,906 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩45,105 | ₩45,921 | ₩43,979 | ₩44,180 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,465 | ₩43,551 | ₩41,782 | ₩42,870 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩44,113 | ₩44,341 | ₩41,943 | ₩43,015 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,655 | ₩38,405 | ₩36,355 | ₩38,300 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,494 | ₩38,325 | ₩37,226 | ₩37,584 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,251 | ₩37,675 | ₩34,171 | ₩36,958 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,459 | ₩39,289 | ₩37,387 | ₩37,815 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,259 | ₩36,985 | ₩33,259 | ₩36,967 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,934 | ₩35,323 | ₩31,959 | ₩32,455 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,251 | ₩35,243 | ₩33,822 | ₩34,814 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩38,057 | ₩38,057 | ₩34,693 | ₩34,723 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,129 | ₩40,140 | ₩38,660 | ₩39,573 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,556 | ₩38,926 | ₩36,556 | ₩38,491 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,645 | ₩38,566 | ₩35,645 | ₩37,293 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,663 | ₩37,333 | ₩34,827 | ₩35,497 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,524 | ₩37,936 | ₩34,733 | ₩37,641 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,155 | ₩39,531 | ₩37,829 | ₩37,923 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,284 | ₩39,537 | ₩38,110 | ₩39,385 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,432 | ₩38,713 | ₩37,829 | ₩37,909 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,820 | ₩38,820 | ₩37,119 | ₩37,467 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,249 | ₩39,531 | ₩37,105 | ₩37,361 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,407 | ₩41,835 | ₩40,495 | ₩41,231 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,879 | ₩41,125 | ₩39,111 | ₩39,623 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,958 | ₩40,160 | ₩36,288 | ₩40,093 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,907 | ₩40,026 | ₩37,352 | ₩37,730 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,420 | ₩42,574 | ₩39,041 | ₩41,340 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,278 | ₩43,015 | ₩41,661 | ₩42,417 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,549 | ₩41,916 | ₩39,108 | ₩41,313 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,234 | ₩46,150 | ₩44,006 | ₩45,105 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,494 | ₩47,035 | ₩45,092 | ₩46,525 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,634 | ₩49,634 | ₩45,453 | ₩47,100 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,666 | ₩50,666 | ₩49,246 | ₩50,157 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,892 | ₩50,290 | ₩47,222 | ₩49,621 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,703 | ₩46,418 | ₩44,703 | ₩45,453 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,256 | ₩46,137 | ₩43,256 | ₩45,829 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,894 | ₩43,925 | ₩42,814 | ₩43,380 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,221 | ₩45,480 | ₩43,564 | ₩43,925 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,417 | ₩44,596 | ₩42,535 | ₩44,140 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,232 | ₩45,886 | ₩43,470 | ₩44,917 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,852 | ₩48,131 | ₩44,392 | ₩45,386 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,695 | ₩48,160 | ₩45,480 | ₩46,834 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,569 | ₩44,569 | ₩42,619 | ₩43,926 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,884 | ₩43,296 | ₩40,710 | ₩42,211 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,392 | ₩40,978 | ₩38,392 | ₩40,884 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,867 | ₩37,521 | ₩34,579 | ₩36,663 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,353 | ₩38,579 | ₩34,331 | ₩35,792 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,147 | ₩40,536 | ₩36,690 | ₩37,992 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,810 | ₩39,933 | ₩36,650 | ₩39,383 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,708 | ₩39,048 | ₩36,650 | ₩36,893 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,968 | ₩39,959 | ₩36,516 | ₩38,995 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,933 | ₩40,268 | ₩38,861 | ₩39,464 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,405 | ₩39,356 | ₩38,097 | ₩38,834 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,373 | ₩38,010 | ₩37,105 | ₩37,483 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,474 | ₩38,459 | ₩37,306 | ₩37,963 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,574 | ₩37,963 | ₩36,315 | ₩36,395 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,722 | ₩37,735 | ₩36,047 | ₩36,181 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,370 | ₩39,785 | ₩36,261 | ₩36,261 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,871 | ₩41,594 | ₩39,698 | ₩39,906 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,201 | ₩41,876 | ₩38,995 | ₩39,919 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩37,038 | ₩37,038 | ₩36,047 | ₩36,516 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩38,003 | ₩38,539 | ₩37,387 | ₩37,436 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,752 | ₩38,057 | ₩35,377 | ₩37,561 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,894 | ₩36,047 | ₩34,693 | ₩35,816 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,484 | ₩35,497 | ₩34,264 | ₩34,660 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩36,006 | ₩36,323 | ₩34,774 | ₩34,774 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,440 | ₩37,923 | ₩36,073 | ₩36,751 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,320 | ₩37,521 | ₩35,511 | ₩35,631 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,635 | ₩35,457 | ₩33,407 | ₩35,256 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,846 | ₩32,482 | ₩31,758 | ₩31,816 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,665 | ₩32,742 | ₩30,901 | ₩30,997 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,988 | ₩35,336 | ₩34,372 | ₩34,814 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,372 | ₩35,444 | ₩34,372 | ₩35,331 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩34,023 | ₩34,506 | ₩34,023 | ₩34,506 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,139 | ₩34,224 | ₩33,085 | ₩34,062 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,567 | ₩33,567 | ₩32,884 | ₩33,148 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,160 | ₩32,964 | ₩31,892 | ₩32,428 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,450 | ₩31,758 | ₩30,740 | ₩31,391 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,227 | ₩32,227 | ₩29,266 | ₩29,681 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,825 | ₩32,214 | ₩31,129 | ₩31,938 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,862 | ₩33,862 | ₩32,102 | ₩32,102 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,578 | ₩35,725 | ₩32,897 | ₩33,085 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,993 | ₩36,234 | ₩34,976 | ₩36,033 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩36,020 | ₩38,063 | ₩35,511 | ₩37,346 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,827 | ₩35,966 | ₩34,827 | ₩35,799 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,162 | ₩35,497 | ₩34,211 | ₩35,484 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩34,063 | ₩34,961 | ₩33,501 | ₩33,660 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,795 | ₩33,795 | ₩32,792 | ₩33,407 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,139 | ₩34,050 | ₩31,959 | ₩33,857 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩33,031 | ₩33,728 | ₩32,562 | ₩33,208 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,214 | ₩32,897 | ₩31,946 | ₩32,288 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,897 | ₩33,098 | ₩32,616 | ₩32,993 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,737 | ₩33,393 | ₩32,361 | ₩32,899 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,954 | ₩31,666 | ₩29,078 | ₩31,666 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,145 | ₩31,624 | ₩29,145 | ₩31,580 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,105 | ₩30,258 | ₩27,779 | ₩29,498 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,286 | ₩33,434 | ₩29,976 | ₩30,083 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,137 | ₩31,507 | ₩29,869 | ₩31,222 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩30,057 | ₩30,633 | ₩29,172 | ₩30,217 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩31,035 | ₩31,986 | ₩30,753 | ₩31,149 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,909 | ₩32,154 | ₩29,380 | ₩31,780 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,871 | ₩32,871 | ₩30,792 | ₩31,249 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,862 | ₩34,077 | ₩32,978 | ₩33,080 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,501 | ₩33,728 | ₩32,790 | ₩33,275 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩34,010 | ₩34,646 | ₩33,554 | ₩34,337 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,134 | ₩32,455 | ₩30,284 | ₩32,357 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩34,063 | ₩34,090 | ₩32,589 | ₩32,863 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,943 | ₩35,001 | ₩33,514 | ₩34,063 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩35,055 | ₩35,980 | ₩34,039 | ₩34,039 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,127 | ₩37,923 | ₩36,087 | ₩36,696 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,717 | ₩37,320 | ₩34,760 | ₩35,738 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,207 | ₩37,306 | ₩35,832 | ₩36,355 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,172 | ₩37,480 | ₩36,197 | ₩36,328 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,162 | ₩36,154 | ₩34,854 | ₩36,026 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,470 | ₩35,738 | ₩34,217 | ₩35,189 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,680 | ₩35,036 | ₩34,439 | ₩34,465 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,447 | ₩34,255 | ₩33,447 | ₩33,592 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,532 | ₩32,160 | ₩33,206 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,457 | ₩35,457 | ₩34,264 | ₩34,492 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,738 | ₩36,583 | ₩35,109 | ₩35,283 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩35,001 | ₩36,512 | ₩34,599 | ₩34,599 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,539 | ₩38,539 | ₩35,109 | ₩35,859 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,440 | ₩37,440 | ₩35,946 | ₩37,176 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,787 | ₩36,221 | ₩33,849 | ₩34,988 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,671 | ₩36,959 | ₩34,264 | ₩36,596 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,408 | ₩36,408 | ₩31,571 | ₩31,678 | -12.99% | 18.4만 |
|---|