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 | ₩59,914 | ₩59,914 | ₩56,383 | ₩57,040 | -4.80% | 6.1만 |
| 2026.10.08 | ₩60,875 | ₩61,754 | ₩57,337 | ₩58,364 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,263 | ₩62,978 | ₩61,932 | ₩62,380 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,628 | ₩65,868 | ₩64,773 | ₩64,992 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,266 | ₩66,349 | ₩63,478 | ₩65,937 | +2.60% | 9.6만 |
| 2026.10.02 | ₩60,969 | ₩62,931 | ₩60,742 | ₩62,695 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,072 | ₩59,273 | ₩57,536 | ₩59,027 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,072 | ₩59,700 | ₩58,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,301 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,618 | ₩58,979 | ₩56,243 | ₩58,611 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,149 | ₩57,903 | ₩55,081 | ₩57,467 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,110 | ₩58,072 | ₩56,763 | ₩57,101 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,634 | ₩57,404 | ₩54,387 | ₩57,094 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩56,870 | ₩56,990 | ₩55,201 | ₩55,977 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,161 | ₩57,668 | ₩55,161 | ₩57,444 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,534 | ₩55,802 | ₩53,866 | ₩55,693 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,692 | ₩53,132 | ₩51,864 | ₩52,820 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,823 | ₩52,198 | ₩50,683 | ₩51,957 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,101 | ₩49,568 | ₩48,393 | ₩49,198 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩49,942 | ₩49,955 | ₩47,859 | ₩48,059 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,834 | ₩50,622 | ₩48,727 | ₩49,408 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,598 | ₩53,332 | ₩51,937 | ₩52,845 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,397 | ₩52,612 | ₩50,649 | ₩51,672 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,693 | ₩54,440 | ₩52,598 | ₩53,465 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩53,866 | ₩55,589 | ₩53,132 | ₩54,442 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,062 | ₩52,064 | ₩49,902 | ₩51,937 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,349 | ₩49,166 | ₩47,151 | ₩49,166 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,393 | ₩48,903 | ₩47,985 | ₩48,903 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,860 | ₩49,221 | ₩48,099 | ₩48,627 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩49,962 | ₩50,642 | ₩48,834 | ₩48,948 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,610 | ₩52,144 | ₩49,261 | ₩49,422 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩50,996 | ₩52,178 | ₩50,295 | ₩51,828 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,795 | ₩50,195 | ₩48,854 | ₩49,493 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,234 | ₩49,781 | ₩48,900 | ₩49,438 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,527 | ₩48,527 | ₩46,676 | ₩47,759 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,662 | ₩51,437 | ₩49,541 | ₩49,888 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,460 | ₩49,461 | ₩48,460 | ₩49,408 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,781 | ₩49,781 | ₩47,472 | ₩48,524 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,701 | ₩50,409 | ₩48,113 | ₩48,883 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,705 | ₩54,254 | ₩52,158 | ₩53,212 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,732 | ₩52,732 | ₩51,597 | ₩52,074 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩52,985 | ₩54,347 | ₩52,705 | ₩53,102 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,693 | ₩53,693 | ₩52,331 | ₩52,725 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,423 | ₩51,677 | ₩50,516 | ₩51,126 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,582 | ₩51,917 | ₩50,374 | ₩50,374 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,463 | ₩51,730 | ₩49,127 | ₩50,557 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,219 | ₩51,397 | ₩47,799 | ₩50,139 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,449 | ₩52,078 | ₩49,074 | ₩49,508 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩48,967 | ₩50,729 | ₩48,967 | ₩50,155 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,857 | ₩47,832 | ₩45,630 | ₩47,553 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,476 | ₩50,649 | ₩46,137 | ₩47,005 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,028 | ₩47,472 | ₩44,014 | ₩47,009 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,854 | ₩44,109 | ₩40,410 | ₩40,559 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,053 | ₩45,283 | ₩42,199 | ₩44,910 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,659 | ₩48,059 | ₩44,041 | ₩46,449 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,074 | ₩49,421 | ₩46,724 | ₩47,273 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩49,982 | ₩51,549 | ₩49,408 | ₩50,203 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,369 | ₩52,438 | ₩50,369 | ₩51,897 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩50,996 | ₩52,732 | ₩50,062 | ₩52,692 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,834 | ₩49,034 | ₩46,898 | ₩47,432 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,229 | ₩47,886 | ₩43,520 | ₩46,268 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,166 | ₩50,649 | ₩47,766 | ₩49,008 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,359 | ₩53,840 | ₩49,514 | ₩51,680 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,467 | ₩54,814 | ₩51,530 | ₩51,941 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,201 | ₩56,002 | ₩52,104 | ₩52,234 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,069 | ₩56,790 | ₩54,000 | ₩55,520 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,806 | ₩58,806 | ₩56,069 | ₩56,260 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩53,906 | ₩57,010 | ₩53,906 | ₩56,149 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,683 | ₩56,992 | ₩54,060 | ₩54,976 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩58,939 | ₩62,270 | ₩58,739 | ₩60,496 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,608 | ₩62,765 | ₩54,521 | ₩55,949 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,560 | ₩64,560 | ₩58,345 | ₩58,571 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,743 | ₩68,117 | ₩61,743 | ₩68,001 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,110 | ₩62,077 | ₩55,729 | ₩61,850 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,521 | ₩56,803 | ₩52,588 | ₩55,922 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,202 | ₩61,436 | ₩56,309 | ₩57,097 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,817 | ₩58,873 | ₩56,256 | ₩58,245 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩57,871 | ₩60,101 | ₩57,108 | ₩57,177 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,044 | ₩68,404 | ₩65,414 | ₩66,095 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,672 | ₩65,214 | ₩58,672 | ₩64,680 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,017 | ₩59,073 | ₩56,614 | ₩56,854 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩57,845 | ₩58,818 | ₩55,095 | ₩55,139 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,739 | ₩59,540 | ₩56,830 | ₩58,971 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,706 | ₩55,415 | ₩53,386 | ₩54,570 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,784 | ₩56,042 | ₩51,080 | ₩53,684 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩51,931 | ₩55,155 | ₩50,582 | ₩50,676 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,730 | ₩58,405 | ₩50,169 | ₩55,749 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,095 | ₩57,307 | ₩54,574 | ₩55,595 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,390 | ₩57,644 | ₩52,112 | ₩52,491 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,483 | ₩61,648 | ₩56,069 | ₩61,022 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,464 | ₩62,464 | ₩58,579 | ₩58,974 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,047 | ₩62,041 | ₩58,726 | ₩61,596 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩55,909 | ₩61,856 | ₩55,315 | ₩58,672 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,550 | ₩57,311 | ₩53,786 | ₩54,347 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,774 | ₩56,470 | ₩53,186 | ₩55,695 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,163 | ₩57,257 | ₩53,539 | ₩55,203 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,718 | ₩53,639 | ₩52,264 | ₩52,665 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,158 | ₩52,158 | ₩50,462 | ₩50,642 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,795 | ₩52,518 | ₩49,795 | ₩51,516 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,207 | ₩50,472 | ₩48,593 | ₩50,239 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,058 | ₩49,241 | ₩46,057 | ₩47,851 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,851 | ₩51,851 | ₩47,585 | ₩48,940 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,597 | ₩52,425 | ₩50,062 | ₩50,876 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩50,876 | ₩55,442 | ₩50,709 | ₩54,487 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,501 | ₩51,130 | ₩48,019 | ₩49,902 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,595 | ₩50,516 | ₩46,591 | ₩49,488 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,704 | ₩51,997 | ₩49,554 | ₩51,103 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,466 | ₩54,400 | ₩50,422 | ₩52,879 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,255 | ₩55,255 | ₩52,264 | ₩53,920 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,676 | ₩55,228 | ₩50,662 | ₩55,215 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,450 | ₩51,904 | ₩48,500 | ₩48,887 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,704 | ₩52,064 | ₩49,207 | ₩50,943 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,860 | ₩51,397 | ₩48,500 | ₩49,755 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩49,968 | ₩50,062 | ₩46,951 | ₩49,354 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,567 | ₩49,341 | ₩47,525 | ₩48,807 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,433 | ₩50,014 | ₩46,724 | ₩48,393 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,733 | ₩53,886 | ₩50,743 | ₩51,904 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,421 | ₩52,798 | ₩49,287 | ₩51,317 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,597 | ₩47,924 | ₩44,922 | ₩46,337 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,041 | ₩47,819 | ₩43,753 | ₩47,565 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,387 | ₩43,719 | ₩42,346 | ₩42,985 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,293 | ₩43,480 | ₩42,252 | ₩42,682 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,241 | ₩44,855 | ₩42,573 | ₩43,787 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,494 | ₩43,707 | ₩41,451 | ₩42,067 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,591 | ₩46,591 | ₩44,054 | ₩45,166 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩45,950 | ₩46,577 | ₩44,628 | ₩46,270 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,614 | ₩44,054 | ₩43,066 | ₩43,741 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩44,935 | ₩45,748 | ₩43,814 | ₩44,014 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,306 | ₩43,387 | ₩41,625 | ₩42,709 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩43,948 | ₩44,174 | ₩41,785 | ₩42,853 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,513 | ₩38,261 | ₩36,218 | ₩38,156 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,353 | ₩38,180 | ₩37,086 | ₩37,442 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,122 | ₩37,533 | ₩34,042 | ₩36,819 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,314 | ₩39,142 | ₩37,246 | ₩37,673 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,134 | ₩36,845 | ₩33,134 | ₩36,828 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,803 | ₩35,190 | ₩31,839 | ₩32,333 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,122 | ₩35,110 | ₩33,695 | ₩34,683 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩37,913 | ₩37,913 | ₩34,563 | ₩34,592 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩38,981 | ₩39,989 | ₩38,514 | ₩39,425 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,418 | ₩38,780 | ₩36,418 | ₩38,346 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,510 | ₩38,421 | ₩35,510 | ₩37,152 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,525 | ₩37,193 | ₩34,696 | ₩35,364 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,390 | ₩37,793 | ₩34,603 | ₩37,500 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,008 | ₩39,382 | ₩37,686 | ₩37,780 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,140 | ₩39,389 | ₩37,967 | ₩39,236 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,287 | ₩38,568 | ₩37,686 | ₩37,767 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,674 | ₩38,674 | ₩36,979 | ₩37,326 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,102 | ₩39,382 | ₩36,966 | ₩37,221 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,251 | ₩41,678 | ₩40,343 | ₩41,076 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,729 | ₩40,971 | ₩38,964 | ₩39,474 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,819 | ₩40,009 | ₩36,151 | ₩39,943 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,761 | ₩39,876 | ₩37,211 | ₩37,588 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,264 | ₩42,414 | ₩38,895 | ₩41,184 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,119 | ₩42,853 | ₩41,505 | ₩42,257 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,396 | ₩41,758 | ₩38,961 | ₩41,157 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,068 | ₩45,977 | ₩43,841 | ₩44,935 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,323 | ₩46,858 | ₩44,922 | ₩46,351 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,448 | ₩49,448 | ₩45,283 | ₩46,923 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,476 | ₩50,476 | ₩49,061 | ₩49,968 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,712 | ₩50,100 | ₩47,045 | ₩49,434 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,535 | ₩46,244 | ₩44,535 | ₩45,283 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,093 | ₩45,963 | ₩43,093 | ₩45,656 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,733 | ₩43,759 | ₩42,653 | ₩43,217 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,054 | ₩45,309 | ₩43,400 | ₩43,759 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,253 | ₩44,428 | ₩42,375 | ₩43,974 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,062 | ₩45,714 | ₩43,307 | ₩44,749 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,672 | ₩47,950 | ₩44,225 | ₩45,216 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,523 | ₩47,979 | ₩45,309 | ₩46,658 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,401 | ₩44,401 | ₩42,459 | ₩43,761 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,730 | ₩43,133 | ₩40,557 | ₩42,052 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,247 | ₩40,824 | ₩38,247 | ₩40,730 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,736 | ₩37,379 | ₩34,449 | ₩36,525 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,213 | ₩38,434 | ₩34,202 | ₩35,657 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩39,996 | ₩40,383 | ₩36,552 | ₩37,849 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,672 | ₩39,782 | ₩36,512 | ₩39,235 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,566 | ₩38,901 | ₩36,512 | ₩36,755 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,821 | ₩39,809 | ₩36,378 | ₩38,848 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,782 | ₩40,116 | ₩38,714 | ₩39,315 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,261 | ₩39,208 | ₩37,953 | ₩38,688 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,233 | ₩37,867 | ₩36,966 | ₩37,342 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,333 | ₩38,314 | ₩37,166 | ₩37,820 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,433 | ₩37,820 | ₩36,178 | ₩36,258 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,580 | ₩37,593 | ₩35,911 | ₩36,044 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,222 | ₩39,636 | ₩36,125 | ₩36,125 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,717 | ₩41,438 | ₩39,549 | ₩39,756 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,049 | ₩41,718 | ₩38,848 | ₩39,769 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,899 | ₩36,899 | ₩35,911 | ₩36,378 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,860 | ₩38,394 | ₩37,246 | ₩37,295 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,617 | ₩37,913 | ₩35,243 | ₩37,419 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,763 | ₩35,911 | ₩34,563 | ₩35,681 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,350 | ₩35,364 | ₩34,135 | ₩34,529 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,871 | ₩36,186 | ₩34,643 | ₩34,643 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,299 | ₩37,780 | ₩35,938 | ₩36,613 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,179 | ₩37,379 | ₩35,377 | ₩35,497 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,508 | ₩35,324 | ₩33,281 | ₩35,123 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,726 | ₩32,360 | ₩31,639 | ₩31,696 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,546 | ₩32,619 | ₩30,785 | ₩30,881 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,856 | ₩35,203 | ₩34,242 | ₩34,683 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,242 | ₩35,310 | ₩34,242 | ₩35,198 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,895 | ₩34,376 | ₩33,895 | ₩34,376 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,014 | ₩34,095 | ₩32,961 | ₩33,934 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,441 | ₩33,441 | ₩32,760 | ₩33,023 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,040 | ₩32,841 | ₩31,773 | ₩32,307 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,332 | ₩31,639 | ₩30,624 | ₩31,273 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,106 | ₩32,106 | ₩29,156 | ₩29,570 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,706 | ₩32,093 | ₩31,012 | ₩31,818 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,735 | ₩33,735 | ₩31,981 | ₩31,981 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,444 | ₩35,591 | ₩32,774 | ₩32,961 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,858 | ₩36,098 | ₩34,844 | ₩35,898 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,884 | ₩37,920 | ₩35,377 | ₩37,206 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,696 | ₩35,831 | ₩34,696 | ₩35,664 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,030 | ₩35,364 | ₩34,082 | ₩35,350 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩33,935 | ₩34,830 | ₩33,375 | ₩33,533 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,668 | ₩33,668 | ₩32,668 | ₩33,281 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,014 | ₩33,922 | ₩31,839 | ₩33,730 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,907 | ₩33,601 | ₩32,440 | ₩33,083 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,093 | ₩32,774 | ₩31,826 | ₩32,166 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,774 | ₩32,974 | ₩32,493 | ₩32,869 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,614 | ₩33,268 | ₩32,240 | ₩32,775 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,838 | ₩31,547 | ₩28,969 | ₩31,547 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,036 | ₩31,506 | ₩29,036 | ₩31,461 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩28,996 | ₩30,144 | ₩27,674 | ₩29,387 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,161 | ₩33,308 | ₩29,864 | ₩29,970 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,024 | ₩31,388 | ₩29,757 | ₩31,105 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩29,944 | ₩30,518 | ₩29,063 | ₩30,104 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩30,918 | ₩31,866 | ₩30,638 | ₩31,032 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,797 | ₩32,033 | ₩29,269 | ₩31,660 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,747 | ₩32,747 | ₩30,677 | ₩31,132 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,735 | ₩33,949 | ₩32,854 | ₩32,955 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,375 | ₩33,601 | ₩32,667 | ₩33,150 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,882 | ₩34,516 | ₩33,428 | ₩34,208 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,013 | ₩32,333 | ₩30,171 | ₩32,236 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩33,935 | ₩33,962 | ₩32,467 | ₩32,739 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,815 | ₩34,870 | ₩33,388 | ₩33,935 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩34,923 | ₩35,844 | ₩33,911 | ₩33,911 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩35,991 | ₩37,780 | ₩35,951 | ₩36,558 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,578 | ₩37,179 | ₩34,629 | ₩35,604 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,071 | ₩37,166 | ₩35,697 | ₩36,218 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,032 | ₩37,339 | ₩36,060 | ₩36,191 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,030 | ₩36,018 | ₩34,723 | ₩35,891 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,337 | ₩35,604 | ₩34,089 | ₩35,057 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,549 | ₩34,904 | ₩34,309 | ₩34,336 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,321 | ₩34,126 | ₩33,321 | ₩33,465 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,029 | ₩34,402 | ₩32,040 | ₩33,081 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,324 | ₩35,324 | ₩34,135 | ₩34,362 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,604 | ₩36,445 | ₩34,976 | ₩35,150 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,870 | ₩36,374 | ₩34,469 | ₩34,469 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,394 | ₩38,394 | ₩34,976 | ₩35,724 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,299 | ₩37,299 | ₩35,811 | ₩37,036 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,656 | ₩36,085 | ₩33,722 | ₩34,856 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,537 | ₩36,820 | ₩34,135 | ₩36,458 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,271 | ₩36,271 | ₩31,452 | ₩31,559 | -12.99% | 18.4만 |
|---|