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 | ₩59,900 | ₩59,900 | ₩56,370 | ₩57,027 | -4.80% | 6.1만 |
| 2026.10.08 | ₩60,861 | ₩61,740 | ₩57,325 | ₩58,351 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,249 | ₩62,964 | ₩61,918 | ₩62,366 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,613 | ₩65,853 | ₩64,759 | ₩64,978 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,251 | ₩66,334 | ₩63,464 | ₩65,923 | +2.60% | 9.6만 |
| 2026.10.02 | ₩60,955 | ₩62,917 | ₩60,728 | ₩62,681 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,059 | ₩59,260 | ₩57,523 | ₩59,014 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,059 | ₩59,687 | ₩58,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,288 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,605 | ₩58,966 | ₩56,230 | ₩58,598 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,137 | ₩57,890 | ₩55,069 | ₩57,454 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,098 | ₩58,059 | ₩56,751 | ₩57,088 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,622 | ₩57,391 | ₩54,375 | ₩57,082 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩56,857 | ₩56,977 | ₩55,189 | ₩55,964 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,149 | ₩57,656 | ₩55,149 | ₩57,431 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,522 | ₩55,790 | ₩53,854 | ₩55,680 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,680 | ₩53,120 | ₩51,852 | ₩52,808 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,811 | ₩52,186 | ₩50,671 | ₩51,946 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,090 | ₩49,557 | ₩48,382 | ₩49,187 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩49,930 | ₩49,944 | ₩47,848 | ₩48,048 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,823 | ₩50,611 | ₩48,716 | ₩49,397 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,586 | ₩53,320 | ₩51,926 | ₩52,833 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,385 | ₩52,600 | ₩50,638 | ₩51,660 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,681 | ₩54,428 | ₩52,586 | ₩53,453 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩53,854 | ₩55,576 | ₩53,120 | ₩54,430 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,051 | ₩52,053 | ₩49,890 | ₩51,926 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,338 | ₩49,155 | ₩47,141 | ₩49,155 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,382 | ₩48,892 | ₩47,974 | ₩48,892 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,849 | ₩49,210 | ₩48,089 | ₩48,616 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩49,950 | ₩50,631 | ₩48,823 | ₩48,937 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,599 | ₩52,133 | ₩49,250 | ₩49,411 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩50,985 | ₩52,166 | ₩50,284 | ₩51,816 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,784 | ₩50,184 | ₩48,843 | ₩49,482 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,223 | ₩49,770 | ₩48,889 | ₩49,427 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,516 | ₩48,516 | ₩46,666 | ₩47,748 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,651 | ₩51,425 | ₩49,530 | ₩49,877 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,449 | ₩49,450 | ₩48,449 | ₩49,397 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,770 | ₩49,770 | ₩47,461 | ₩48,513 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,690 | ₩50,398 | ₩48,102 | ₩48,872 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,693 | ₩54,241 | ₩52,146 | ₩53,200 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,720 | ₩52,720 | ₩51,585 | ₩52,062 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩52,973 | ₩54,335 | ₩52,693 | ₩53,090 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,681 | ₩53,681 | ₩52,319 | ₩52,713 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,412 | ₩51,665 | ₩50,504 | ₩51,114 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,571 | ₩51,906 | ₩50,363 | ₩50,363 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,452 | ₩51,719 | ₩49,116 | ₩50,546 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,209 | ₩51,385 | ₩47,788 | ₩50,128 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,438 | ₩52,066 | ₩49,063 | ₩49,497 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩48,956 | ₩50,718 | ₩48,956 | ₩50,144 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,846 | ₩47,822 | ₩45,619 | ₩47,543 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,464 | ₩50,638 | ₩46,127 | ₩46,994 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,018 | ₩47,461 | ₩44,004 | ₩46,998 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,844 | ₩44,099 | ₩40,401 | ₩40,550 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,043 | ₩45,272 | ₩42,189 | ₩44,900 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,648 | ₩48,048 | ₩44,031 | ₩46,439 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,063 | ₩49,410 | ₩46,714 | ₩47,262 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩49,970 | ₩51,537 | ₩49,397 | ₩50,192 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,357 | ₩52,426 | ₩50,357 | ₩51,886 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩50,985 | ₩52,720 | ₩50,051 | ₩52,680 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,823 | ₩49,023 | ₩46,887 | ₩47,421 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,219 | ₩47,875 | ₩43,511 | ₩46,257 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,155 | ₩50,638 | ₩47,755 | ₩48,997 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,347 | ₩53,828 | ₩49,503 | ₩51,668 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,455 | ₩54,802 | ₩51,519 | ₩51,930 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,189 | ₩55,990 | ₩52,093 | ₩52,222 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,057 | ₩56,777 | ₩53,988 | ₩55,508 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,793 | ₩58,793 | ₩56,057 | ₩56,247 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩53,894 | ₩56,998 | ₩53,894 | ₩56,137 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,671 | ₩56,979 | ₩54,048 | ₩54,963 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩58,926 | ₩62,256 | ₩58,726 | ₩60,482 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,594 | ₩62,751 | ₩54,508 | ₩55,936 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,545 | ₩64,545 | ₩58,332 | ₩58,558 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,729 | ₩68,102 | ₩61,729 | ₩67,986 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,098 | ₩62,063 | ₩55,716 | ₩61,836 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,508 | ₩56,791 | ₩52,576 | ₩55,910 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,188 | ₩61,422 | ₩56,297 | ₩57,084 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,804 | ₩58,859 | ₩56,243 | ₩58,232 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩57,858 | ₩60,087 | ₩57,095 | ₩57,164 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,029 | ₩68,389 | ₩65,399 | ₩66,080 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,659 | ₩65,199 | ₩58,659 | ₩64,665 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,004 | ₩59,060 | ₩56,601 | ₩56,841 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩57,832 | ₩58,805 | ₩55,082 | ₩55,126 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,726 | ₩59,527 | ₩56,817 | ₩58,958 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,694 | ₩55,403 | ₩53,374 | ₩54,558 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,772 | ₩56,030 | ₩51,069 | ₩53,671 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩51,919 | ₩55,142 | ₩50,571 | ₩50,664 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,717 | ₩58,392 | ₩50,157 | ₩55,736 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,082 | ₩57,294 | ₩54,562 | ₩55,583 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,377 | ₩57,631 | ₩52,101 | ₩52,480 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,470 | ₩61,634 | ₩56,057 | ₩61,008 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,450 | ₩62,450 | ₩58,566 | ₩58,961 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,034 | ₩62,027 | ₩58,713 | ₩61,582 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩55,896 | ₩61,842 | ₩55,302 | ₩58,659 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,537 | ₩57,298 | ₩53,774 | ₩54,335 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,762 | ₩56,457 | ₩53,174 | ₩55,683 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,150 | ₩57,244 | ₩53,527 | ₩55,190 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,707 | ₩53,627 | ₩52,253 | ₩52,653 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,146 | ₩52,146 | ₩50,451 | ₩50,631 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,784 | ₩52,506 | ₩49,784 | ₩51,504 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,196 | ₩50,460 | ₩48,582 | ₩50,228 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,047 | ₩49,230 | ₩46,046 | ₩47,840 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,839 | ₩51,839 | ₩47,575 | ₩48,929 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,585 | ₩52,413 | ₩50,051 | ₩50,865 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩50,865 | ₩55,429 | ₩50,698 | ₩54,475 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,490 | ₩51,118 | ₩48,008 | ₩49,890 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,583 | ₩50,504 | ₩46,580 | ₩49,477 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,692 | ₩51,986 | ₩49,543 | ₩51,092 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,454 | ₩54,388 | ₩50,411 | ₩52,867 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,242 | ₩55,242 | ₩52,253 | ₩53,908 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,664 | ₩55,216 | ₩50,651 | ₩55,202 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,439 | ₩51,892 | ₩48,489 | ₩48,876 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,692 | ₩52,053 | ₩49,196 | ₩50,931 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,849 | ₩51,385 | ₩48,489 | ₩49,744 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩49,957 | ₩50,051 | ₩46,941 | ₩49,343 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,556 | ₩49,330 | ₩47,515 | ₩48,796 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,422 | ₩50,002 | ₩46,714 | ₩48,382 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,721 | ₩53,874 | ₩50,731 | ₩51,892 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,410 | ₩52,787 | ₩49,276 | ₩51,305 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,587 | ₩47,914 | ₩44,912 | ₩46,327 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,031 | ₩47,808 | ₩43,743 | ₩47,555 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,377 | ₩43,709 | ₩42,336 | ₩42,975 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,284 | ₩43,471 | ₩42,243 | ₩42,672 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,231 | ₩44,845 | ₩42,563 | ₩43,778 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,484 | ₩43,697 | ₩41,442 | ₩42,057 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,580 | ₩46,580 | ₩44,044 | ₩45,156 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩45,940 | ₩46,567 | ₩44,618 | ₩46,260 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,604 | ₩44,044 | ₩43,057 | ₩43,731 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩44,925 | ₩45,738 | ₩43,804 | ₩44,004 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,296 | ₩43,377 | ₩41,615 | ₩42,699 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩43,938 | ₩44,165 | ₩41,775 | ₩42,843 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,505 | ₩38,252 | ₩36,210 | ₩38,148 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,344 | ₩38,172 | ₩37,077 | ₩37,434 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,114 | ₩37,525 | ₩34,034 | ₩36,810 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,305 | ₩39,133 | ₩37,238 | ₩37,665 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,127 | ₩36,837 | ₩33,127 | ₩36,820 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,795 | ₩35,182 | ₩31,832 | ₩32,326 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,114 | ₩35,102 | ₩33,687 | ₩34,675 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩37,905 | ₩37,905 | ₩34,555 | ₩34,584 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩38,973 | ₩39,980 | ₩38,506 | ₩39,416 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,410 | ₩38,771 | ₩36,410 | ₩38,337 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,502 | ₩38,412 | ₩35,502 | ₩37,144 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,517 | ₩37,184 | ₩34,688 | ₩35,356 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,382 | ₩37,785 | ₩34,595 | ₩37,491 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩38,999 | ₩39,373 | ₩37,678 | ₩37,771 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,132 | ₩39,380 | ₩37,958 | ₩39,228 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,279 | ₩38,559 | ₩37,678 | ₩37,758 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,666 | ₩38,666 | ₩36,971 | ₩37,318 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,093 | ₩39,373 | ₩36,957 | ₩37,212 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,242 | ₩41,669 | ₩40,334 | ₩41,067 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,720 | ₩40,961 | ₩38,955 | ₩39,465 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,810 | ₩40,000 | ₩36,143 | ₩39,934 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,752 | ₩39,867 | ₩37,203 | ₩37,579 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,255 | ₩42,404 | ₩38,886 | ₩41,175 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,109 | ₩42,843 | ₩41,495 | ₩42,248 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,387 | ₩41,749 | ₩38,953 | ₩41,148 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,058 | ₩45,966 | ₩43,831 | ₩44,925 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,312 | ₩46,847 | ₩44,912 | ₩46,340 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,437 | ₩49,437 | ₩45,272 | ₩46,913 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,464 | ₩50,464 | ₩49,049 | ₩49,957 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,701 | ₩50,089 | ₩47,034 | ₩49,423 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,525 | ₩46,233 | ₩44,525 | ₩45,272 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,083 | ₩45,953 | ₩43,083 | ₩45,646 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,723 | ₩43,749 | ₩42,643 | ₩43,208 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,044 | ₩45,299 | ₩43,390 | ₩43,749 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,244 | ₩44,418 | ₩42,365 | ₩43,964 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,052 | ₩45,703 | ₩43,297 | ₩44,738 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,661 | ₩47,939 | ₩44,215 | ₩45,206 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,513 | ₩47,968 | ₩45,299 | ₩46,647 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,391 | ₩44,391 | ₩42,449 | ₩43,751 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,721 | ₩43,124 | ₩40,548 | ₩42,042 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,239 | ₩40,815 | ₩38,239 | ₩40,721 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,728 | ₩37,371 | ₩34,441 | ₩36,517 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,204 | ₩38,425 | ₩34,195 | ₩35,649 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩39,987 | ₩40,374 | ₩36,544 | ₩37,841 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,664 | ₩39,773 | ₩36,503 | ₩39,226 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,558 | ₩38,893 | ₩36,503 | ₩36,746 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,812 | ₩39,800 | ₩36,370 | ₩38,839 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,773 | ₩40,107 | ₩38,706 | ₩39,306 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,252 | ₩39,200 | ₩37,945 | ₩38,679 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,224 | ₩37,858 | ₩36,957 | ₩37,334 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,324 | ₩38,305 | ₩37,157 | ₩37,811 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,424 | ₩37,811 | ₩36,170 | ₩36,250 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,571 | ₩37,585 | ₩35,903 | ₩36,036 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,213 | ₩39,627 | ₩36,116 | ₩36,116 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,708 | ₩41,428 | ₩39,540 | ₩39,747 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,040 | ₩41,709 | ₩38,839 | ₩39,760 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,891 | ₩36,891 | ₩35,903 | ₩36,370 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,852 | ₩38,385 | ₩37,238 | ₩37,287 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,609 | ₩37,905 | ₩35,236 | ₩37,411 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,755 | ₩35,903 | ₩34,555 | ₩35,673 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,342 | ₩35,356 | ₩34,128 | ₩34,521 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,863 | ₩36,178 | ₩34,635 | ₩34,635 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,291 | ₩37,771 | ₩35,930 | ₩36,605 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,171 | ₩37,371 | ₩35,369 | ₩35,489 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,500 | ₩35,316 | ₩33,274 | ₩35,115 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,719 | ₩32,353 | ₩31,632 | ₩31,689 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,538 | ₩32,612 | ₩30,778 | ₩30,874 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,848 | ₩35,196 | ₩34,235 | ₩34,675 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,235 | ₩35,302 | ₩34,235 | ₩35,190 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,888 | ₩34,368 | ₩33,888 | ₩34,368 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,007 | ₩34,088 | ₩32,953 | ₩33,926 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,434 | ₩33,434 | ₩32,753 | ₩33,016 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,032 | ₩32,833 | ₩31,765 | ₩32,299 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,325 | ₩31,632 | ₩30,618 | ₩31,266 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,099 | ₩32,099 | ₩29,149 | ₩29,563 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,699 | ₩32,086 | ₩31,005 | ₩31,811 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,727 | ₩33,727 | ₩31,974 | ₩31,974 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,436 | ₩35,583 | ₩32,766 | ₩32,953 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,850 | ₩36,090 | ₩34,836 | ₩35,890 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,876 | ₩37,912 | ₩35,369 | ₩37,198 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,688 | ₩35,823 | ₩34,688 | ₩35,656 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,022 | ₩35,356 | ₩34,074 | ₩35,342 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩33,928 | ₩34,822 | ₩33,367 | ₩33,526 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,661 | ₩33,661 | ₩32,661 | ₩33,274 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,007 | ₩33,914 | ₩31,832 | ₩33,722 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,900 | ₩33,594 | ₩32,433 | ₩33,076 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,086 | ₩32,766 | ₩31,819 | ₩32,159 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,766 | ₩32,967 | ₩32,486 | ₩32,861 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,606 | ₩33,260 | ₩32,233 | ₩32,768 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,831 | ₩31,540 | ₩28,963 | ₩31,540 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,029 | ₩31,498 | ₩29,029 | ₩31,454 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩28,989 | ₩30,137 | ₩27,668 | ₩29,380 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,153 | ₩33,300 | ₩29,857 | ₩29,964 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,017 | ₩31,381 | ₩29,750 | ₩31,098 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩29,937 | ₩30,511 | ₩29,056 | ₩30,097 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩30,911 | ₩31,859 | ₩30,631 | ₩31,025 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,790 | ₩32,026 | ₩29,263 | ₩31,653 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,740 | ₩32,740 | ₩30,670 | ₩31,125 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,727 | ₩33,941 | ₩32,846 | ₩32,948 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,367 | ₩33,594 | ₩32,660 | ₩33,143 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,874 | ₩34,508 | ₩33,420 | ₩34,200 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,006 | ₩32,326 | ₩30,164 | ₩32,229 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩33,928 | ₩33,954 | ₩32,459 | ₩32,732 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,807 | ₩34,862 | ₩33,380 | ₩33,928 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩34,915 | ₩35,836 | ₩33,904 | ₩33,904 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩35,983 | ₩37,771 | ₩35,943 | ₩36,550 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,570 | ₩37,171 | ₩34,622 | ₩35,596 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,063 | ₩37,157 | ₩35,689 | ₩36,210 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,024 | ₩37,331 | ₩36,052 | ₩36,183 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,022 | ₩36,010 | ₩34,715 | ₩35,883 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,329 | ₩35,596 | ₩34,081 | ₩35,049 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,542 | ₩34,897 | ₩34,301 | ₩34,328 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,314 | ₩34,118 | ₩33,314 | ₩33,458 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,021 | ₩34,395 | ₩32,032 | ₩33,073 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,316 | ₩35,316 | ₩34,128 | ₩34,355 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,596 | ₩36,437 | ₩34,969 | ₩35,142 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,862 | ₩36,366 | ₩34,461 | ₩34,461 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,385 | ₩38,385 | ₩34,969 | ₩35,716 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,291 | ₩37,291 | ₩35,803 | ₩37,028 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,648 | ₩36,076 | ₩33,714 | ₩34,848 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,529 | ₩36,812 | ₩34,128 | ₩36,450 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,263 | ₩36,263 | ₩31,445 | ₩31,552 | -12.99% | 18.4만 |
|---|