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 | ₩59,959 | ₩59,959 | ₩56,425 | ₩57,082 | -4.80% | 6.1만 |
| 2026.10.08 | ₩60,921 | ₩61,800 | ₩57,380 | ₩58,408 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,310 | ₩63,025 | ₩61,979 | ₩62,426 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,677 | ₩65,917 | ₩64,822 | ₩65,041 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,314 | ₩66,398 | ₩63,526 | ₩65,987 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,014 | ₩62,978 | ₩60,787 | ₩62,742 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,115 | ₩59,318 | ₩57,579 | ₩59,072 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,115 | ₩59,745 | ₩58,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,345 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,661 | ₩59,024 | ₩56,285 | ₩58,655 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,191 | ₩57,947 | ₩55,123 | ₩57,510 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,153 | ₩58,115 | ₩56,806 | ₩57,144 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,675 | ₩57,447 | ₩54,428 | ₩57,137 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩56,913 | ₩57,033 | ₩55,243 | ₩56,019 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,203 | ₩57,712 | ₩55,203 | ₩57,487 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,575 | ₩55,844 | ₩53,907 | ₩55,734 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,731 | ₩53,172 | ₩51,903 | ₩52,859 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,861 | ₩52,237 | ₩50,720 | ₩51,996 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,137 | ₩49,605 | ₩48,429 | ₩49,235 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩49,979 | ₩49,992 | ₩47,895 | ₩48,095 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,870 | ₩50,660 | ₩48,763 | ₩49,445 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,638 | ₩53,372 | ₩51,976 | ₩52,885 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,435 | ₩52,651 | ₩50,687 | ₩51,710 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,733 | ₩54,481 | ₩52,638 | ₩53,505 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩53,907 | ₩55,630 | ₩53,172 | ₩54,483 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,099 | ₩52,103 | ₩49,939 | ₩51,976 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,385 | ₩49,203 | ₩47,187 | ₩49,203 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,429 | ₩48,940 | ₩48,020 | ₩48,940 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,897 | ₩49,258 | ₩48,135 | ₩48,663 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩49,999 | ₩50,680 | ₩48,870 | ₩48,985 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,649 | ₩52,183 | ₩49,298 | ₩49,459 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,034 | ₩52,217 | ₩50,333 | ₩51,867 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,832 | ₩50,233 | ₩48,890 | ₩49,530 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,271 | ₩49,819 | ₩48,937 | ₩49,475 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,563 | ₩48,563 | ₩46,711 | ₩47,795 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,700 | ₩51,475 | ₩49,578 | ₩49,926 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,496 | ₩49,498 | ₩48,496 | ₩49,445 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,819 | ₩49,819 | ₩47,507 | ₩48,560 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,739 | ₩50,447 | ₩48,149 | ₩48,920 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,744 | ₩54,294 | ₩52,197 | ₩53,252 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,771 | ₩52,771 | ₩51,636 | ₩52,113 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,025 | ₩54,388 | ₩52,744 | ₩53,141 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,733 | ₩53,733 | ₩52,370 | ₩52,765 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,462 | ₩51,716 | ₩50,553 | ₩51,164 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,620 | ₩51,956 | ₩50,412 | ₩50,412 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,502 | ₩51,769 | ₩49,164 | ₩50,595 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,256 | ₩51,435 | ₩47,835 | ₩50,177 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,487 | ₩52,117 | ₩49,111 | ₩49,545 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,004 | ₩50,767 | ₩49,004 | ₩50,193 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,891 | ₩47,868 | ₩45,664 | ₩47,589 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,513 | ₩50,687 | ₩46,171 | ₩47,040 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,061 | ₩47,507 | ₩44,047 | ₩47,044 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,887 | ₩44,142 | ₩40,440 | ₩40,590 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,085 | ₩45,316 | ₩42,230 | ₩44,944 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,694 | ₩48,095 | ₩44,074 | ₩46,484 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,111 | ₩49,458 | ₩46,759 | ₩47,308 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,019 | ₩51,588 | ₩49,445 | ₩50,241 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,407 | ₩52,477 | ₩50,407 | ₩51,936 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,034 | ₩52,771 | ₩50,099 | ₩52,731 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,870 | ₩49,071 | ₩46,933 | ₩47,467 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,263 | ₩47,922 | ₩43,553 | ₩46,302 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,202 | ₩50,687 | ₩47,801 | ₩49,045 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,399 | ₩53,880 | ₩49,551 | ₩51,718 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,508 | ₩54,855 | ₩51,569 | ₩51,980 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,243 | ₩56,044 | ₩52,143 | ₩52,273 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,111 | ₩56,833 | ₩54,040 | ₩55,562 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,850 | ₩58,850 | ₩56,111 | ₩56,302 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩53,947 | ₩57,053 | ₩53,947 | ₩56,191 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,726 | ₩57,034 | ₩54,101 | ₩55,017 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩58,984 | ₩62,317 | ₩58,783 | ₩60,541 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,653 | ₩62,812 | ₩54,561 | ₩55,991 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,608 | ₩64,608 | ₩58,389 | ₩58,615 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,789 | ₩68,168 | ₩61,789 | ₩68,052 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,153 | ₩62,123 | ₩55,770 | ₩61,896 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,561 | ₩56,846 | ₩52,627 | ₩55,964 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,248 | ₩61,482 | ₩56,352 | ₩57,140 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,859 | ₩58,917 | ₩56,298 | ₩58,289 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩57,915 | ₩60,146 | ₩57,151 | ₩57,220 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,095 | ₩68,456 | ₩65,463 | ₩66,144 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,716 | ₩65,263 | ₩58,716 | ₩64,728 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,060 | ₩59,117 | ₩56,656 | ₩56,897 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩57,888 | ₩58,862 | ₩55,136 | ₩55,180 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,783 | ₩59,585 | ₩56,873 | ₩59,016 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,746 | ₩55,457 | ₩53,426 | ₩54,611 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,823 | ₩56,084 | ₩51,119 | ₩53,724 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩51,970 | ₩55,196 | ₩50,620 | ₩50,714 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,772 | ₩58,449 | ₩50,206 | ₩55,791 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,136 | ₩57,350 | ₩54,615 | ₩55,637 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,432 | ₩57,688 | ₩52,151 | ₩52,531 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,525 | ₩61,694 | ₩56,111 | ₩61,068 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,511 | ₩62,511 | ₩58,623 | ₩59,018 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,092 | ₩62,087 | ₩58,770 | ₩61,642 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩55,951 | ₩61,903 | ₩55,356 | ₩58,716 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,592 | ₩57,354 | ₩53,827 | ₩54,388 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,815 | ₩56,512 | ₩53,225 | ₩55,737 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,205 | ₩57,300 | ₩53,579 | ₩55,244 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,758 | ₩53,680 | ₩52,304 | ₩52,704 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,197 | ₩52,197 | ₩50,500 | ₩50,680 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,832 | ₩52,557 | ₩49,832 | ₩51,554 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,244 | ₩50,509 | ₩48,630 | ₩50,277 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,093 | ₩49,278 | ₩46,091 | ₩47,887 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,889 | ₩51,889 | ₩47,621 | ₩48,977 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,636 | ₩52,464 | ₩50,099 | ₩50,914 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩50,914 | ₩55,483 | ₩50,747 | ₩54,528 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,538 | ₩51,168 | ₩48,055 | ₩49,939 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,632 | ₩50,553 | ₩46,626 | ₩49,525 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,743 | ₩52,036 | ₩49,592 | ₩51,141 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,506 | ₩54,441 | ₩50,460 | ₩52,918 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,296 | ₩55,296 | ₩52,304 | ₩53,960 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,714 | ₩55,269 | ₩50,700 | ₩55,256 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,489 | ₩51,943 | ₩48,536 | ₩48,924 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,743 | ₩52,103 | ₩49,244 | ₩50,981 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,897 | ₩51,435 | ₩48,536 | ₩49,792 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,006 | ₩50,099 | ₩46,986 | ₩49,391 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,603 | ₩49,378 | ₩47,561 | ₩48,843 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,469 | ₩50,051 | ₩46,759 | ₩48,429 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,773 | ₩53,927 | ₩50,781 | ₩51,943 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,458 | ₩52,838 | ₩49,324 | ₩51,355 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,632 | ₩47,960 | ₩44,956 | ₩46,372 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,074 | ₩47,855 | ₩43,785 | ₩47,601 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,419 | ₩43,752 | ₩42,377 | ₩43,017 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,326 | ₩43,513 | ₩42,284 | ₩42,714 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,274 | ₩44,889 | ₩42,604 | ₩43,820 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,526 | ₩43,740 | ₩41,482 | ₩42,098 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,626 | ₩46,626 | ₩44,087 | ₩45,200 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩45,984 | ₩46,612 | ₩44,662 | ₩46,305 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,646 | ₩44,087 | ₩43,099 | ₩43,773 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩44,969 | ₩45,783 | ₩43,847 | ₩44,047 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,337 | ₩43,419 | ₩41,656 | ₩42,741 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩43,980 | ₩44,208 | ₩41,816 | ₩42,885 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,541 | ₩38,289 | ₩36,245 | ₩38,185 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,381 | ₩38,209 | ₩37,114 | ₩37,470 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,148 | ₩37,561 | ₩34,067 | ₩36,846 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,343 | ₩39,171 | ₩37,274 | ₩37,701 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,159 | ₩36,873 | ₩33,159 | ₩36,856 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,829 | ₩35,216 | ₩31,863 | ₩32,357 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,148 | ₩35,136 | ₩33,720 | ₩34,709 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩37,942 | ₩37,942 | ₩34,589 | ₩34,618 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,011 | ₩40,019 | ₩38,543 | ₩39,454 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,446 | ₩38,809 | ₩36,446 | ₩38,375 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,537 | ₩38,450 | ₩35,537 | ₩37,180 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,552 | ₩37,220 | ₩34,722 | ₩35,390 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,417 | ₩37,822 | ₩34,629 | ₩37,528 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,037 | ₩39,411 | ₩37,715 | ₩37,808 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,169 | ₩39,418 | ₩37,995 | ₩39,266 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,316 | ₩38,596 | ₩37,715 | ₩37,795 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,703 | ₩38,703 | ₩37,007 | ₩37,354 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,131 | ₩39,411 | ₩36,993 | ₩37,248 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,282 | ₩41,709 | ₩40,373 | ₩41,107 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,759 | ₩41,001 | ₩38,993 | ₩39,504 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,846 | ₩40,039 | ₩36,178 | ₩39,973 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,790 | ₩39,906 | ₩37,239 | ₩37,616 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,295 | ₩42,445 | ₩38,924 | ₩41,215 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,150 | ₩42,885 | ₩41,536 | ₩42,289 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,427 | ₩41,789 | ₩38,991 | ₩41,188 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,101 | ₩46,011 | ₩43,874 | ₩44,969 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,357 | ₩46,893 | ₩44,956 | ₩46,385 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,485 | ₩49,485 | ₩45,316 | ₩46,958 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,513 | ₩50,513 | ₩49,097 | ₩50,006 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,748 | ₩50,138 | ₩47,080 | ₩49,471 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,568 | ₩46,278 | ₩44,568 | ₩45,316 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,125 | ₩45,998 | ₩43,125 | ₩45,691 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,765 | ₩43,792 | ₩42,685 | ₩43,250 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,087 | ₩45,343 | ₩43,433 | ₩43,792 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,286 | ₩44,461 | ₩42,407 | ₩44,007 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,096 | ₩45,748 | ₩43,339 | ₩44,782 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,708 | ₩47,986 | ₩44,258 | ₩45,250 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,557 | ₩48,015 | ₩45,343 | ₩46,693 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,435 | ₩44,435 | ₩42,491 | ₩43,793 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,761 | ₩43,166 | ₩40,587 | ₩42,083 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,276 | ₩40,854 | ₩38,276 | ₩40,761 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,762 | ₩37,407 | ₩34,475 | ₩36,552 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,240 | ₩38,463 | ₩34,228 | ₩35,684 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,026 | ₩40,413 | ₩36,579 | ₩37,878 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,699 | ₩39,812 | ₩36,539 | ₩39,264 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,594 | ₩38,930 | ₩36,539 | ₩36,782 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,850 | ₩39,839 | ₩36,405 | ₩38,877 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,812 | ₩40,146 | ₩38,743 | ₩39,345 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,289 | ₩39,238 | ₩37,982 | ₩38,717 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,260 | ₩37,895 | ₩36,993 | ₩37,370 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,361 | ₩38,343 | ₩37,194 | ₩37,848 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,461 | ₩37,848 | ₩36,205 | ₩36,285 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,608 | ₩37,621 | ₩35,938 | ₩36,071 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,251 | ₩39,665 | ₩36,152 | ₩36,152 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,747 | ₩41,469 | ₩39,578 | ₩39,785 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,079 | ₩41,749 | ₩38,877 | ₩39,799 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,926 | ₩36,926 | ₩35,938 | ₩36,405 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,888 | ₩38,423 | ₩37,274 | ₩37,323 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,644 | ₩37,942 | ₩35,270 | ₩37,448 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,789 | ₩35,938 | ₩34,589 | ₩35,708 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,377 | ₩35,390 | ₩34,161 | ₩34,555 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,898 | ₩36,213 | ₩34,669 | ₩34,669 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,327 | ₩37,808 | ₩35,965 | ₩36,641 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,207 | ₩37,407 | ₩35,403 | ₩35,524 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,533 | ₩35,350 | ₩33,306 | ₩35,150 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,750 | ₩32,384 | ₩31,663 | ₩31,720 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,569 | ₩32,643 | ₩30,808 | ₩30,904 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,882 | ₩35,230 | ₩34,268 | ₩34,709 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,268 | ₩35,337 | ₩34,268 | ₩35,224 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,921 | ₩34,401 | ₩33,921 | ₩34,401 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,039 | ₩34,121 | ₩32,985 | ₩33,959 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,466 | ₩33,466 | ₩32,785 | ₩33,048 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,064 | ₩32,865 | ₩31,796 | ₩32,331 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,355 | ₩31,663 | ₩30,647 | ₩31,297 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,130 | ₩32,130 | ₩29,178 | ₩29,592 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,730 | ₩32,117 | ₩31,035 | ₩31,842 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,760 | ₩33,760 | ₩32,005 | ₩32,005 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,470 | ₩35,617 | ₩32,798 | ₩32,985 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,884 | ₩36,125 | ₩34,870 | ₩35,925 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,911 | ₩37,949 | ₩35,403 | ₩37,234 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,722 | ₩35,858 | ₩34,722 | ₩35,691 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,056 | ₩35,390 | ₩34,108 | ₩35,377 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩33,961 | ₩34,856 | ₩33,400 | ₩33,558 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,693 | ₩33,693 | ₩32,693 | ₩33,306 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,039 | ₩33,947 | ₩31,863 | ₩33,755 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,932 | ₩33,627 | ₩32,464 | ₩33,108 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,117 | ₩32,798 | ₩31,850 | ₩32,190 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,798 | ₩32,999 | ₩32,518 | ₩32,893 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,638 | ₩33,293 | ₩32,264 | ₩32,800 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,861 | ₩31,571 | ₩28,991 | ₩31,571 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,058 | ₩31,529 | ₩29,058 | ₩31,485 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,017 | ₩30,166 | ₩27,695 | ₩29,409 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,186 | ₩33,333 | ₩29,886 | ₩29,993 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,046 | ₩31,412 | ₩29,779 | ₩31,128 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩29,966 | ₩30,541 | ₩29,084 | ₩30,126 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩30,941 | ₩31,890 | ₩30,661 | ₩31,055 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,819 | ₩32,057 | ₩29,291 | ₩31,684 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,772 | ₩32,772 | ₩30,699 | ₩31,155 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,760 | ₩33,974 | ₩32,878 | ₩32,980 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,400 | ₩33,627 | ₩32,691 | ₩33,175 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,907 | ₩34,542 | ₩33,453 | ₩34,233 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,037 | ₩32,357 | ₩30,193 | ₩32,260 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩33,961 | ₩33,987 | ₩32,491 | ₩32,764 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,840 | ₩34,896 | ₩33,413 | ₩33,961 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩34,949 | ₩35,871 | ₩33,937 | ₩33,937 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,018 | ₩37,808 | ₩35,978 | ₩36,586 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,606 | ₩37,207 | ₩34,655 | ₩35,631 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,098 | ₩37,194 | ₩35,724 | ₩36,245 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,060 | ₩37,367 | ₩36,087 | ₩36,218 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,056 | ₩36,045 | ₩34,749 | ₩35,918 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,363 | ₩35,631 | ₩34,114 | ₩35,083 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,575 | ₩34,931 | ₩34,335 | ₩34,361 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,346 | ₩34,152 | ₩33,346 | ₩33,490 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,054 | ₩34,428 | ₩32,064 | ₩33,106 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,350 | ₩35,350 | ₩34,161 | ₩34,388 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,631 | ₩36,472 | ₩35,003 | ₩35,176 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,896 | ₩36,401 | ₩34,495 | ₩34,495 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,423 | ₩38,423 | ₩35,003 | ₩35,751 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,327 | ₩37,327 | ₩35,838 | ₩37,064 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,682 | ₩36,112 | ₩33,747 | ₩34,882 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,564 | ₩36,848 | ₩34,161 | ₩36,486 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,299 | ₩36,299 | ₩31,476 | ₩31,583 | -12.99% | 18.4만 |
|---|