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 | ₩60,075 | ₩60,075 | ₩56,535 | ₩57,194 | -4.80% | 6.1만 |
| 2026.10.08 | ₩61,039 | ₩61,920 | ₩57,492 | ₩58,521 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,431 | ₩63,148 | ₩62,099 | ₩62,548 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,805 | ₩66,046 | ₩64,948 | ₩65,167 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,439 | ₩66,527 | ₩63,649 | ₩66,115 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,133 | ₩63,101 | ₩60,905 | ₩62,864 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,228 | ₩59,433 | ₩57,691 | ₩59,187 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,228 | ₩59,861 | ₩58,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,458 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,773 | ₩59,138 | ₩56,394 | ₩58,769 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,301 | ₩58,060 | ₩55,230 | ₩57,622 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,264 | ₩58,228 | ₩56,916 | ₩57,255 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,781 | ₩57,559 | ₩54,534 | ₩57,248 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩57,024 | ₩57,144 | ₩55,350 | ₩56,128 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,310 | ₩57,824 | ₩55,310 | ₩57,599 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,681 | ₩55,953 | ₩54,012 | ₩55,843 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,834 | ₩53,275 | ₩52,004 | ₩52,962 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,960 | ₩52,338 | ₩50,819 | ₩52,098 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,233 | ₩49,701 | ₩48,524 | ₩49,331 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩50,076 | ₩50,090 | ₩47,988 | ₩48,189 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,965 | ₩50,759 | ₩48,858 | ₩49,541 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,740 | ₩53,476 | ₩52,077 | ₩52,988 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,535 | ₩52,753 | ₩50,786 | ₩51,811 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,838 | ₩54,587 | ₩52,740 | ₩53,609 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩54,012 | ₩55,738 | ₩53,275 | ₩54,589 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,197 | ₩52,205 | ₩50,036 | ₩52,077 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,479 | ₩49,299 | ₩47,279 | ₩49,299 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,524 | ₩49,035 | ₩48,114 | ₩49,035 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,992 | ₩49,353 | ₩48,229 | ₩48,758 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩50,096 | ₩50,779 | ₩48,965 | ₩49,080 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,750 | ₩52,285 | ₩49,394 | ₩49,556 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,134 | ₩52,318 | ₩50,431 | ₩51,968 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,929 | ₩50,331 | ₩48,985 | ₩49,627 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,367 | ₩49,916 | ₩49,032 | ₩49,572 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,657 | ₩48,657 | ₩46,802 | ₩47,888 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,799 | ₩51,575 | ₩49,675 | ₩50,023 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,590 | ₩49,594 | ₩48,590 | ₩49,541 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,916 | ₩49,916 | ₩47,600 | ₩48,655 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,835 | ₩50,545 | ₩48,242 | ₩49,015 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,847 | ₩54,400 | ₩52,298 | ₩53,356 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,874 | ₩52,874 | ₩51,736 | ₩52,214 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,128 | ₩54,494 | ₩52,847 | ₩53,245 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,838 | ₩53,838 | ₩52,472 | ₩52,867 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,562 | ₩51,816 | ₩50,652 | ₩51,264 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,719 | ₩52,057 | ₩50,510 | ₩50,510 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,602 | ₩51,870 | ₩49,260 | ₩50,693 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,350 | ₩51,535 | ₩47,928 | ₩50,274 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,585 | ₩52,218 | ₩49,206 | ₩49,641 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,099 | ₩50,866 | ₩49,099 | ₩50,290 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,980 | ₩47,961 | ₩45,753 | ₩47,682 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,612 | ₩50,786 | ₩46,261 | ₩47,131 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,146 | ₩47,600 | ₩44,133 | ₩47,135 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,972 | ₩44,228 | ₩40,519 | ₩40,669 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,169 | ₩45,405 | ₩42,313 | ₩45,031 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,787 | ₩48,189 | ₩44,160 | ₩46,575 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,206 | ₩49,554 | ₩46,850 | ₩47,400 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,116 | ₩51,688 | ₩49,541 | ₩50,339 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,505 | ₩52,579 | ₩50,505 | ₩52,037 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,134 | ₩52,874 | ₩50,197 | ₩52,834 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,965 | ₩49,166 | ₩47,024 | ₩47,560 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,351 | ₩48,015 | ₩43,638 | ₩46,393 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,296 | ₩50,786 | ₩47,894 | ₩49,141 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,503 | ₩53,985 | ₩49,648 | ₩51,819 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,614 | ₩54,962 | ₩51,669 | ₩52,081 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,350 | ₩56,153 | ₩52,245 | ₩52,375 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,220 | ₩56,943 | ₩54,146 | ₩55,670 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,964 | ₩58,964 | ₩56,220 | ₩56,412 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩54,052 | ₩57,164 | ₩54,052 | ₩56,301 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,836 | ₩57,145 | ₩54,206 | ₩55,124 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩59,098 | ₩62,438 | ₩58,898 | ₩60,659 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,772 | ₩62,935 | ₩54,668 | ₩56,100 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,734 | ₩64,734 | ₩58,503 | ₩58,729 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,909 | ₩68,301 | ₩61,909 | ₩68,185 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,264 | ₩62,244 | ₩55,879 | ₩62,016 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,668 | ₩56,957 | ₩52,729 | ₩56,073 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,367 | ₩61,601 | ₩56,461 | ₩57,251 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,970 | ₩59,031 | ₩56,408 | ₩58,402 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩58,027 | ₩60,263 | ₩57,262 | ₩57,331 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,227 | ₩68,589 | ₩65,590 | ₩66,273 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,831 | ₩65,390 | ₩58,831 | ₩64,854 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,171 | ₩59,232 | ₩56,767 | ₩57,007 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩58,001 | ₩58,976 | ₩55,243 | ₩55,287 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,898 | ₩59,701 | ₩56,983 | ₩59,130 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,851 | ₩55,564 | ₩53,530 | ₩54,717 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,924 | ₩56,194 | ₩51,218 | ₩53,828 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩52,071 | ₩55,303 | ₩50,719 | ₩50,812 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,883 | ₩58,563 | ₩50,304 | ₩55,899 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,243 | ₩57,461 | ₩54,721 | ₩55,745 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,542 | ₩57,800 | ₩52,253 | ₩52,633 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,635 | ₩61,814 | ₩56,220 | ₩61,186 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,632 | ₩62,632 | ₩58,737 | ₩59,133 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,209 | ₩62,208 | ₩58,884 | ₩61,762 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩56,060 | ₩62,023 | ₩55,464 | ₩58,831 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,702 | ₩57,465 | ₩53,931 | ₩54,494 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,922 | ₩56,622 | ₩53,329 | ₩55,846 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,314 | ₩57,412 | ₩53,684 | ₩55,352 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,861 | ₩53,784 | ₩52,405 | ₩52,807 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,298 | ₩52,298 | ₩50,598 | ₩50,779 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,929 | ₩52,660 | ₩49,929 | ₩51,654 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,340 | ₩50,608 | ₩48,724 | ₩50,375 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,185 | ₩49,374 | ₩46,181 | ₩47,980 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,990 | ₩51,990 | ₩47,714 | ₩49,072 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,736 | ₩52,566 | ₩50,197 | ₩51,013 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩51,013 | ₩55,591 | ₩50,846 | ₩54,634 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,635 | ₩51,268 | ₩48,149 | ₩50,036 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,728 | ₩50,652 | ₩46,716 | ₩49,621 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,843 | ₩52,138 | ₩49,688 | ₩51,241 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,610 | ₩54,547 | ₩50,558 | ₩53,021 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,404 | ₩55,404 | ₩52,405 | ₩54,065 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,812 | ₩55,377 | ₩50,799 | ₩55,364 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,589 | ₩52,044 | ₩48,631 | ₩49,019 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,843 | ₩52,205 | ₩49,340 | ₩51,080 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,992 | ₩51,535 | ₩48,631 | ₩49,889 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,103 | ₩50,197 | ₩47,078 | ₩49,487 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,698 | ₩49,474 | ₩47,653 | ₩48,938 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,564 | ₩50,149 | ₩46,850 | ₩48,524 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,878 | ₩54,032 | ₩50,879 | ₩52,044 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,554 | ₩52,941 | ₩49,420 | ₩51,455 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,723 | ₩48,054 | ₩45,043 | ₩46,462 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,160 | ₩47,948 | ₩43,871 | ₩47,694 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,504 | ₩43,837 | ₩42,460 | ₩43,101 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,410 | ₩43,598 | ₩42,366 | ₩42,797 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,361 | ₩44,976 | ₩42,687 | ₩43,905 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,611 | ₩43,825 | ₩41,563 | ₩42,180 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,716 | ₩46,716 | ₩44,173 | ₩45,288 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩46,074 | ₩46,703 | ₩44,749 | ₩46,395 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,731 | ₩44,173 | ₩43,183 | ₩43,859 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩45,057 | ₩45,872 | ₩43,932 | ₩44,133 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,420 | ₩43,504 | ₩41,737 | ₩42,824 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩44,066 | ₩44,294 | ₩41,898 | ₩42,968 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,614 | ₩38,364 | ₩36,316 | ₩38,259 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,453 | ₩38,283 | ₩37,186 | ₩37,543 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,214 | ₩37,634 | ₩34,134 | ₩36,918 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,417 | ₩39,247 | ₩37,346 | ₩37,775 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,224 | ₩36,945 | ₩33,224 | ₩36,927 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,897 | ₩35,285 | ₩31,925 | ₩32,420 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,214 | ₩35,205 | ₩33,786 | ₩34,776 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩38,016 | ₩38,016 | ₩34,656 | ₩34,685 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,087 | ₩40,097 | ₩38,618 | ₩39,531 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,516 | ₩38,884 | ₩36,516 | ₩38,449 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,606 | ₩38,524 | ₩35,606 | ₩37,253 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,624 | ₩37,293 | ₩34,790 | ₩35,459 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,486 | ₩37,895 | ₩34,696 | ₩37,601 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,113 | ₩39,488 | ₩37,788 | ₩37,882 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,243 | ₩39,495 | ₩38,069 | ₩39,342 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,390 | ₩38,672 | ₩37,788 | ₩37,868 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,779 | ₩38,779 | ₩37,079 | ₩37,427 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,207 | ₩39,488 | ₩37,065 | ₩37,321 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,362 | ₩41,790 | ₩40,452 | ₩41,187 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,836 | ₩41,081 | ₩39,069 | ₩39,580 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,918 | ₩40,117 | ₩36,249 | ₩40,050 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,866 | ₩39,983 | ₩37,312 | ₩37,689 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,376 | ₩42,528 | ₩39,000 | ₩41,295 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,232 | ₩42,968 | ₩41,616 | ₩42,371 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,505 | ₩41,871 | ₩39,066 | ₩41,268 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,187 | ₩46,101 | ₩43,959 | ₩45,057 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,445 | ₩46,984 | ₩45,043 | ₩46,475 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,581 | ₩49,581 | ₩45,405 | ₩47,050 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,612 | ₩50,612 | ₩49,193 | ₩50,103 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,841 | ₩50,236 | ₩47,172 | ₩49,568 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,655 | ₩46,368 | ₩44,655 | ₩45,405 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,209 | ₩46,087 | ₩43,209 | ₩45,779 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,848 | ₩43,877 | ₩42,768 | ₩43,334 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,173 | ₩45,431 | ₩43,517 | ₩43,877 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,370 | ₩44,548 | ₩42,489 | ₩44,093 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,184 | ₩45,837 | ₩43,424 | ₩44,869 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,801 | ₩48,079 | ₩44,344 | ₩45,338 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,646 | ₩48,109 | ₩45,431 | ₩46,783 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,521 | ₩44,521 | ₩42,574 | ₩43,879 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,840 | ₩43,250 | ₩40,666 | ₩42,165 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,350 | ₩40,934 | ₩38,350 | ₩40,840 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,830 | ₩37,480 | ₩34,542 | ₩36,624 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,313 | ₩38,538 | ₩34,294 | ₩35,753 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,104 | ₩40,492 | ₩36,650 | ₩37,951 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,771 | ₩39,890 | ₩36,610 | ₩39,341 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,668 | ₩39,006 | ₩36,610 | ₩36,854 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,926 | ₩39,916 | ₩36,476 | ₩38,953 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,890 | ₩40,224 | ₩38,819 | ₩39,421 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,364 | ₩39,314 | ₩38,056 | ₩38,792 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,333 | ₩37,969 | ₩37,065 | ₩37,443 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,433 | ₩38,417 | ₩37,266 | ₩37,922 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,534 | ₩37,922 | ₩36,276 | ₩36,356 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,681 | ₩37,694 | ₩36,008 | ₩36,142 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,327 | ₩39,742 | ₩36,222 | ₩36,222 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,827 | ₩41,550 | ₩39,655 | ₩39,863 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,157 | ₩41,831 | ₩38,953 | ₩39,876 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,998 | ₩36,998 | ₩36,008 | ₩36,476 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,962 | ₩38,498 | ₩37,346 | ₩37,396 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,713 | ₩38,016 | ₩35,339 | ₩37,520 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,857 | ₩36,008 | ₩34,656 | ₩35,778 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,446 | ₩35,459 | ₩34,227 | ₩34,622 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,968 | ₩36,284 | ₩34,736 | ₩34,736 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,400 | ₩37,882 | ₩36,035 | ₩36,712 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,279 | ₩37,480 | ₩35,472 | ₩35,593 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,598 | ₩35,419 | ₩33,371 | ₩35,218 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,811 | ₩32,447 | ₩31,724 | ₩31,782 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,631 | ₩32,707 | ₩30,868 | ₩30,964 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,950 | ₩35,298 | ₩34,335 | ₩34,776 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,335 | ₩35,405 | ₩34,335 | ₩35,293 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,987 | ₩34,468 | ₩33,987 | ₩34,468 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,103 | ₩34,187 | ₩33,050 | ₩34,025 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,531 | ₩33,531 | ₩32,849 | ₩33,112 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,126 | ₩32,929 | ₩31,858 | ₩32,394 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,416 | ₩31,724 | ₩30,707 | ₩31,358 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,193 | ₩32,193 | ₩29,235 | ₩29,650 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,791 | ₩32,179 | ₩31,095 | ₩31,904 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,826 | ₩33,826 | ₩32,067 | ₩32,067 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,539 | ₩35,687 | ₩32,862 | ₩33,050 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,954 | ₩36,195 | ₩34,938 | ₩35,994 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,981 | ₩38,022 | ₩35,472 | ₩37,306 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,790 | ₩35,927 | ₩34,790 | ₩35,760 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,124 | ₩35,459 | ₩34,174 | ₩35,446 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩34,027 | ₩34,924 | ₩33,465 | ₩33,624 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,759 | ₩33,759 | ₩32,756 | ₩33,371 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,103 | ₩34,013 | ₩31,925 | ₩33,821 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,996 | ₩33,692 | ₩32,527 | ₩33,173 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,179 | ₩32,862 | ₩31,912 | ₩32,253 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,862 | ₩33,063 | ₩32,581 | ₩32,957 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,702 | ₩33,357 | ₩32,327 | ₩32,863 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,921 | ₩31,632 | ₩29,047 | ₩31,632 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,114 | ₩31,590 | ₩29,114 | ₩31,546 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,074 | ₩30,225 | ₩27,749 | ₩29,466 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,250 | ₩33,398 | ₩29,944 | ₩30,051 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,105 | ₩31,473 | ₩29,837 | ₩31,189 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩30,024 | ₩30,600 | ₩29,141 | ₩30,185 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩31,002 | ₩31,952 | ₩30,720 | ₩31,115 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,877 | ₩32,119 | ₩29,348 | ₩31,746 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,835 | ₩32,835 | ₩30,759 | ₩31,216 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,826 | ₩34,040 | ₩32,942 | ₩33,044 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,465 | ₩33,692 | ₩32,755 | ₩33,240 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,973 | ₩34,609 | ₩33,518 | ₩34,300 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,099 | ₩32,420 | ₩30,252 | ₩32,323 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,053 | ₩32,554 | ₩32,827 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,906 | ₩34,964 | ₩33,478 | ₩34,027 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩35,017 | ₩35,941 | ₩34,003 | ₩34,003 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,088 | ₩37,882 | ₩36,048 | ₩36,657 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,677 | ₩37,279 | ₩34,723 | ₩35,700 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,168 | ₩37,266 | ₩35,794 | ₩36,316 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,132 | ₩37,440 | ₩36,158 | ₩36,289 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,124 | ₩36,115 | ₩34,816 | ₩35,988 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,432 | ₩35,700 | ₩34,181 | ₩35,151 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,642 | ₩34,999 | ₩34,402 | ₩34,428 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,411 | ₩34,218 | ₩33,411 | ₩33,556 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,120 | ₩34,495 | ₩32,126 | ₩33,170 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,419 | ₩35,419 | ₩34,227 | ₩34,455 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,700 | ₩36,543 | ₩35,071 | ₩35,245 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,964 | ₩36,472 | ₩34,562 | ₩34,562 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,498 | ₩38,498 | ₩35,071 | ₩35,820 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,400 | ₩37,400 | ₩35,907 | ₩37,136 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,750 | ₩36,182 | ₩33,813 | ₩34,950 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,633 | ₩36,919 | ₩34,227 | ₩36,557 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,369 | ₩36,369 | ₩31,537 | ₩31,644 | -12.99% | 18.4만 |
|---|