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 | ₩60,007 | ₩60,007 | ₩56,471 | ₩57,129 | -4.80% | 6.1만 |
| 2026.10.08 | ₩60,970 | ₩61,850 | ₩57,427 | ₩58,455 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,360 | ₩63,076 | ₩62,029 | ₩62,477 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,730 | ₩65,971 | ₩64,874 | ₩65,093 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,366 | ₩66,452 | ₩63,577 | ₩66,040 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,064 | ₩63,029 | ₩60,836 | ₩62,792 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,162 | ₩59,365 | ₩57,626 | ₩59,119 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,162 | ₩59,793 | ₩58,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,392 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,708 | ₩59,071 | ₩56,330 | ₩58,702 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,237 | ₩57,994 | ₩55,167 | ₩57,556 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,199 | ₩58,162 | ₩56,852 | ₩57,190 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,719 | ₩57,494 | ₩54,472 | ₩57,183 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩56,959 | ₩57,079 | ₩55,287 | ₩56,064 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,247 | ₩57,758 | ₩55,247 | ₩57,534 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,619 | ₩55,889 | ₩53,950 | ₩55,779 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,774 | ₩53,215 | ₩51,945 | ₩52,902 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,902 | ₩52,279 | ₩50,761 | ₩52,038 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,177 | ₩49,645 | ₩48,468 | ₩49,275 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩50,019 | ₩50,033 | ₩47,934 | ₩48,134 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,910 | ₩50,701 | ₩48,803 | ₩49,485 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,680 | ₩53,416 | ₩52,018 | ₩52,928 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,477 | ₩52,694 | ₩50,728 | ₩51,752 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,777 | ₩54,525 | ₩52,680 | ₩53,548 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩53,950 | ₩55,675 | ₩53,215 | ₩54,527 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,140 | ₩52,145 | ₩49,979 | ₩52,018 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,424 | ₩49,243 | ₩47,225 | ₩49,243 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,468 | ₩48,979 | ₩48,059 | ₩48,979 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,936 | ₩49,297 | ₩48,174 | ₩48,702 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩50,039 | ₩50,721 | ₩48,910 | ₩49,025 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,691 | ₩52,226 | ₩49,338 | ₩49,499 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,076 | ₩52,259 | ₩50,374 | ₩51,909 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,872 | ₩50,273 | ₩48,930 | ₩49,570 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,311 | ₩49,859 | ₩48,977 | ₩49,515 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,602 | ₩48,602 | ₩46,749 | ₩47,833 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,741 | ₩51,517 | ₩49,618 | ₩49,966 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,535 | ₩49,538 | ₩48,535 | ₩49,485 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,859 | ₩49,859 | ₩47,546 | ₩48,599 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,779 | ₩50,487 | ₩48,188 | ₩48,959 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,787 | ₩54,338 | ₩52,239 | ₩53,295 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,814 | ₩52,814 | ₩51,677 | ₩52,155 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,068 | ₩54,432 | ₩52,787 | ₩53,184 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,777 | ₩53,777 | ₩52,413 | ₩52,807 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,504 | ₩51,758 | ₩50,594 | ₩51,205 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,661 | ₩51,998 | ₩50,453 | ₩50,453 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,544 | ₩51,811 | ₩49,204 | ₩50,636 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,295 | ₩51,477 | ₩47,873 | ₩50,217 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,527 | ₩52,159 | ₩49,150 | ₩49,585 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,043 | ₩50,808 | ₩49,043 | ₩50,233 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,928 | ₩47,907 | ₩45,701 | ₩47,627 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,554 | ₩50,728 | ₩46,209 | ₩47,078 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,096 | ₩47,546 | ₩44,083 | ₩47,082 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,922 | ₩44,178 | ₩40,473 | ₩40,623 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,120 | ₩45,353 | ₩42,264 | ₩44,980 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,733 | ₩48,134 | ₩44,110 | ₩46,522 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,150 | ₩49,498 | ₩46,797 | ₩47,347 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,060 | ₩51,629 | ₩49,485 | ₩50,281 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,447 | ₩52,520 | ₩50,447 | ₩51,978 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,076 | ₩52,814 | ₩50,140 | ₩52,774 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,910 | ₩49,110 | ₩46,971 | ₩47,506 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,300 | ₩47,960 | ₩43,588 | ₩46,340 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,241 | ₩50,728 | ₩47,840 | ₩49,085 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,442 | ₩53,924 | ₩49,592 | ₩51,760 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,552 | ₩54,900 | ₩51,611 | ₩52,022 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,287 | ₩56,090 | ₩52,185 | ₩52,315 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,157 | ₩56,879 | ₩54,084 | ₩55,607 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,897 | ₩58,897 | ₩56,157 | ₩56,348 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩53,990 | ₩57,099 | ₩53,990 | ₩56,237 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,772 | ₩57,080 | ₩54,144 | ₩55,061 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩59,031 | ₩62,367 | ₩58,831 | ₩60,590 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,703 | ₩62,863 | ₩54,606 | ₩56,036 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,660 | ₩64,660 | ₩58,436 | ₩58,662 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,839 | ₩68,223 | ₩61,839 | ₩68,107 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,199 | ₩62,173 | ₩55,816 | ₩61,946 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,606 | ₩56,892 | ₩52,669 | ₩56,009 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,298 | ₩61,532 | ₩56,397 | ₩57,186 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,905 | ₩58,964 | ₩56,344 | ₩58,336 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩57,962 | ₩60,194 | ₩57,197 | ₩57,266 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,150 | ₩68,511 | ₩65,516 | ₩66,198 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,764 | ₩65,315 | ₩58,764 | ₩64,781 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,106 | ₩59,165 | ₩56,702 | ₩56,943 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩57,935 | ₩58,910 | ₩55,180 | ₩55,225 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,831 | ₩59,633 | ₩56,919 | ₩59,063 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,790 | ₩55,501 | ₩53,469 | ₩54,655 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,865 | ₩56,130 | ₩51,160 | ₩53,767 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩52,012 | ₩55,241 | ₩50,661 | ₩50,755 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,818 | ₩58,496 | ₩50,247 | ₩55,836 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,180 | ₩57,396 | ₩54,659 | ₩55,682 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,477 | ₩57,734 | ₩52,193 | ₩52,573 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,571 | ₩61,744 | ₩56,157 | ₩61,117 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,561 | ₩62,561 | ₩58,670 | ₩59,066 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,141 | ₩62,137 | ₩58,817 | ₩61,692 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩55,996 | ₩61,953 | ₩55,401 | ₩58,764 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,638 | ₩57,400 | ₩53,870 | ₩54,432 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,860 | ₩56,558 | ₩53,268 | ₩55,782 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,250 | ₩57,347 | ₩53,623 | ₩55,289 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,801 | ₩53,723 | ₩52,346 | ₩52,747 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,239 | ₩52,239 | ₩50,541 | ₩50,721 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,872 | ₩52,600 | ₩49,872 | ₩51,596 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,284 | ₩50,550 | ₩48,669 | ₩50,318 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,131 | ₩49,317 | ₩46,129 | ₩47,926 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,931 | ₩51,931 | ₩47,660 | ₩49,017 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,677 | ₩52,506 | ₩50,140 | ₩50,955 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩50,955 | ₩55,528 | ₩50,788 | ₩54,572 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,578 | ₩51,209 | ₩48,094 | ₩49,979 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,672 | ₩50,594 | ₩46,663 | ₩49,565 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,784 | ₩52,078 | ₩49,632 | ₩51,183 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,549 | ₩54,485 | ₩50,501 | ₩52,961 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,341 | ₩55,341 | ₩52,346 | ₩54,004 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,755 | ₩55,314 | ₩50,741 | ₩55,301 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,530 | ₩51,985 | ₩48,575 | ₩48,963 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,784 | ₩52,145 | ₩49,284 | ₩51,022 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,936 | ₩51,477 | ₩48,575 | ₩49,832 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,046 | ₩50,140 | ₩47,024 | ₩49,431 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,642 | ₩49,418 | ₩47,599 | ₩48,883 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,509 | ₩50,092 | ₩46,797 | ₩48,468 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,817 | ₩53,970 | ₩50,822 | ₩51,985 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,498 | ₩52,881 | ₩49,364 | ₩51,397 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,670 | ₩47,999 | ₩44,992 | ₩46,409 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,110 | ₩47,893 | ₩43,821 | ₩47,639 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,454 | ₩43,787 | ₩42,412 | ₩43,052 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,361 | ₩43,548 | ₩42,318 | ₩42,748 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,310 | ₩44,925 | ₩42,639 | ₩43,856 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,561 | ₩43,775 | ₩41,516 | ₩42,132 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,663 | ₩46,663 | ₩44,123 | ₩45,237 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩46,022 | ₩46,650 | ₩44,698 | ₩46,342 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,682 | ₩44,123 | ₩43,134 | ₩43,809 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩45,005 | ₩45,820 | ₩43,882 | ₩44,083 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,371 | ₩43,454 | ₩41,690 | ₩42,775 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩44,016 | ₩44,243 | ₩41,850 | ₩42,920 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,571 | ₩38,320 | ₩36,274 | ₩38,216 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,411 | ₩38,240 | ₩37,144 | ₩37,501 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,175 | ₩37,591 | ₩34,095 | ₩36,876 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,374 | ₩39,203 | ₩37,304 | ₩37,732 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,186 | ₩36,903 | ₩33,186 | ₩36,885 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,857 | ₩35,245 | ₩31,889 | ₩32,384 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,175 | ₩35,165 | ₩33,747 | ₩34,737 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩37,973 | ₩37,973 | ₩34,616 | ₩34,646 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,042 | ₩40,052 | ₩38,574 | ₩39,486 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,475 | ₩38,840 | ₩36,475 | ₩38,406 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,566 | ₩38,481 | ₩35,566 | ₩37,210 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,582 | ₩37,250 | ₩34,750 | ₩35,419 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,445 | ₩37,852 | ₩34,657 | ₩37,558 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,069 | ₩39,443 | ₩37,745 | ₩37,839 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,200 | ₩39,450 | ₩38,026 | ₩39,298 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,347 | ₩38,628 | ₩37,745 | ₩37,825 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,735 | ₩38,735 | ₩37,037 | ₩37,384 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,162 | ₩39,443 | ₩37,023 | ₩37,279 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,315 | ₩41,743 | ₩40,406 | ₩41,140 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,791 | ₩41,034 | ₩39,025 | ₩39,536 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,876 | ₩40,072 | ₩36,208 | ₩40,005 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,822 | ₩39,938 | ₩37,269 | ₩37,646 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,329 | ₩42,480 | ₩38,955 | ₩41,248 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,184 | ₩42,920 | ₩41,569 | ₩42,323 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,459 | ₩41,823 | ₩39,022 | ₩41,222 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,136 | ₩46,048 | ₩43,909 | ₩45,005 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,393 | ₩46,931 | ₩44,992 | ₩46,423 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,525 | ₩49,525 | ₩45,353 | ₩46,996 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,554 | ₩50,554 | ₩49,137 | ₩50,046 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,787 | ₩50,179 | ₩47,118 | ₩49,511 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,604 | ₩46,316 | ₩44,604 | ₩45,353 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,160 | ₩46,035 | ₩43,160 | ₩45,727 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,799 | ₩43,827 | ₩42,719 | ₩43,285 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,123 | ₩45,380 | ₩43,468 | ₩43,827 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,321 | ₩44,497 | ₩42,441 | ₩44,043 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,132 | ₩45,785 | ₩43,374 | ₩44,818 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,746 | ₩48,025 | ₩44,294 | ₩45,286 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,594 | ₩48,054 | ₩45,380 | ₩46,730 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,471 | ₩44,471 | ₩42,525 | ₩43,829 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,794 | ₩43,200 | ₩40,620 | ₩42,117 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,307 | ₩40,887 | ₩38,307 | ₩40,794 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,790 | ₩37,438 | ₩34,503 | ₩36,582 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,271 | ₩38,494 | ₩34,255 | ₩35,713 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,058 | ₩40,446 | ₩36,609 | ₩37,908 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,729 | ₩39,844 | ₩36,569 | ₩39,296 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,625 | ₩38,962 | ₩36,569 | ₩36,812 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,882 | ₩39,871 | ₩36,435 | ₩38,908 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,844 | ₩40,179 | ₩38,775 | ₩39,376 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,320 | ₩39,269 | ₩38,013 | ₩38,748 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,291 | ₩37,926 | ₩37,023 | ₩37,400 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,391 | ₩38,374 | ₩37,224 | ₩37,879 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,491 | ₩37,879 | ₩36,234 | ₩36,315 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,638 | ₩37,652 | ₩35,967 | ₩36,101 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,283 | ₩39,697 | ₩36,181 | ₩36,181 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,780 | ₩41,502 | ₩39,610 | ₩39,818 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,112 | ₩41,783 | ₩38,908 | ₩39,831 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,956 | ₩36,956 | ₩35,967 | ₩36,435 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,919 | ₩38,454 | ₩37,304 | ₩37,353 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,673 | ₩37,973 | ₩35,298 | ₩37,478 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,817 | ₩35,967 | ₩34,616 | ₩35,737 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,405 | ₩35,419 | ₩34,189 | ₩34,583 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,927 | ₩36,242 | ₩34,697 | ₩34,697 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,357 | ₩37,839 | ₩35,994 | ₩36,670 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,237 | ₩37,438 | ₩35,432 | ₩35,552 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,560 | ₩35,379 | ₩33,333 | ₩35,178 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,775 | ₩32,410 | ₩31,688 | ₩31,746 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,595 | ₩32,670 | ₩30,833 | ₩30,929 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,911 | ₩35,258 | ₩34,296 | ₩34,737 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,296 | ₩35,365 | ₩34,296 | ₩35,253 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,948 | ₩34,429 | ₩33,948 | ₩34,429 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,065 | ₩34,149 | ₩33,012 | ₩33,987 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,493 | ₩33,493 | ₩32,811 | ₩33,075 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,089 | ₩32,892 | ₩31,822 | ₩32,357 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,381 | ₩31,688 | ₩30,672 | ₩31,322 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,156 | ₩32,156 | ₩29,201 | ₩29,616 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,755 | ₩32,143 | ₩31,060 | ₩31,867 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,788 | ₩33,788 | ₩32,031 | ₩32,031 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,499 | ₩35,646 | ₩32,825 | ₩33,012 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,913 | ₩36,154 | ₩34,899 | ₩35,954 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,940 | ₩37,979 | ₩35,432 | ₩37,264 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,750 | ₩35,887 | ₩34,750 | ₩35,720 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,084 | ₩35,419 | ₩34,135 | ₩35,405 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩33,988 | ₩34,884 | ₩33,427 | ₩33,586 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,721 | ₩33,721 | ₩32,719 | ₩33,333 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,065 | ₩33,975 | ₩31,889 | ₩33,782 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,959 | ₩33,654 | ₩32,491 | ₩33,135 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,143 | ₩32,825 | ₩31,876 | ₩32,216 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,825 | ₩33,025 | ₩32,544 | ₩32,920 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,664 | ₩33,320 | ₩32,290 | ₩32,826 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,886 | ₩31,596 | ₩29,014 | ₩31,596 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,081 | ₩31,555 | ₩29,081 | ₩31,510 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,041 | ₩30,191 | ₩27,717 | ₩29,433 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,213 | ₩33,360 | ₩29,910 | ₩30,017 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,070 | ₩31,437 | ₩29,803 | ₩31,153 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩29,990 | ₩30,565 | ₩29,108 | ₩30,151 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩30,966 | ₩31,916 | ₩30,686 | ₩31,080 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,843 | ₩32,083 | ₩29,315 | ₩31,710 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,798 | ₩32,798 | ₩30,724 | ₩31,180 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,788 | ₩34,001 | ₩32,905 | ₩33,007 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,427 | ₩33,654 | ₩32,718 | ₩33,202 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,935 | ₩34,570 | ₩33,480 | ₩34,261 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,063 | ₩32,384 | ₩30,218 | ₩32,286 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩33,988 | ₩34,015 | ₩32,517 | ₩32,790 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,868 | ₩34,924 | ₩33,440 | ₩33,988 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩34,977 | ₩35,900 | ₩33,964 | ₩33,964 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,047 | ₩37,839 | ₩36,007 | ₩36,615 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,635 | ₩37,237 | ₩34,683 | ₩35,659 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,127 | ₩37,224 | ₩35,753 | ₩36,274 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,090 | ₩37,398 | ₩36,117 | ₩36,248 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,084 | ₩36,074 | ₩34,777 | ₩35,947 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,392 | ₩35,659 | ₩34,142 | ₩35,111 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,603 | ₩34,959 | ₩34,362 | ₩34,389 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,373 | ₩34,179 | ₩33,373 | ₩33,517 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,082 | ₩34,456 | ₩32,089 | ₩33,132 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,379 | ₩35,379 | ₩34,189 | ₩34,416 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,659 | ₩36,502 | ₩35,031 | ₩35,205 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,924 | ₩36,431 | ₩34,523 | ₩34,523 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,454 | ₩38,454 | ₩35,031 | ₩35,780 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,357 | ₩37,357 | ₩35,867 | ₩37,094 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,710 | ₩36,141 | ₩33,774 | ₩34,911 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,593 | ₩36,877 | ₩34,189 | ₩36,515 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,328 | ₩36,328 | ₩31,501 | ₩31,608 | -12.99% | 18.4만 |
|---|