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 | ₩59,979 | ₩59,979 | ₩56,445 | ₩57,102 | -4.80% | 6.1만 |
| 2026.10.08 | ₩60,942 | ₩61,821 | ₩57,400 | ₩58,428 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,332 | ₩63,047 | ₩62,000 | ₩62,448 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,699 | ₩65,940 | ₩64,844 | ₩65,063 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,336 | ₩66,421 | ₩63,548 | ₩66,009 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,035 | ₩63,000 | ₩60,808 | ₩62,763 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,135 | ₩59,338 | ₩57,599 | ₩59,092 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,135 | ₩59,766 | ₩58,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,365 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,681 | ₩59,044 | ₩56,304 | ₩58,675 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,211 | ₩57,967 | ₩55,142 | ₩57,530 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,173 | ₩58,135 | ₩56,825 | ₩57,164 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,694 | ₩57,467 | ₩54,447 | ₩57,157 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩56,932 | ₩57,053 | ₩55,262 | ₩56,038 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,222 | ₩57,732 | ₩55,222 | ₩57,507 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,594 | ₩55,863 | ₩53,925 | ₩55,754 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,749 | ₩53,190 | ₩51,921 | ₩52,878 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,878 | ₩52,255 | ₩50,738 | ₩52,014 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,154 | ₩49,622 | ₩48,446 | ₩49,252 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩49,996 | ₩50,010 | ₩47,911 | ₩48,112 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,887 | ₩50,678 | ₩48,780 | ₩49,462 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,656 | ₩53,391 | ₩51,994 | ₩52,903 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,453 | ₩52,669 | ₩50,705 | ₩51,728 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,752 | ₩54,500 | ₩52,656 | ₩53,523 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩53,925 | ₩55,649 | ₩53,190 | ₩54,501 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,117 | ₩52,121 | ₩49,956 | ₩51,994 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,402 | ₩49,220 | ₩47,203 | ₩49,220 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,446 | ₩48,956 | ₩48,037 | ₩48,956 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩48,914 | ₩49,275 | ₩48,152 | ₩48,680 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩50,016 | ₩50,698 | ₩48,887 | ₩49,002 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,667 | ₩52,201 | ₩49,315 | ₩49,476 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,052 | ₩52,235 | ₩50,350 | ₩51,885 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,849 | ₩50,250 | ₩48,907 | ₩49,547 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,288 | ₩49,836 | ₩48,954 | ₩49,492 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,580 | ₩48,580 | ₩46,727 | ₩47,811 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,718 | ₩51,493 | ₩49,595 | ₩49,943 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,513 | ₩49,515 | ₩48,513 | ₩49,462 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,836 | ₩49,836 | ₩47,524 | ₩48,577 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,756 | ₩50,464 | ₩48,165 | ₩48,936 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,763 | ₩54,313 | ₩52,215 | ₩53,270 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,789 | ₩52,789 | ₩51,653 | ₩52,131 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,043 | ₩54,406 | ₩52,763 | ₩53,160 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,752 | ₩53,752 | ₩52,388 | ₩52,783 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,480 | ₩51,734 | ₩50,571 | ₩51,182 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,638 | ₩51,974 | ₩50,429 | ₩50,429 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,520 | ₩51,787 | ₩49,181 | ₩50,612 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,272 | ₩51,453 | ₩47,851 | ₩50,194 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,504 | ₩52,135 | ₩49,128 | ₩49,562 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,021 | ₩50,785 | ₩49,021 | ₩50,210 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,907 | ₩47,885 | ₩45,680 | ₩47,605 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,531 | ₩50,705 | ₩46,187 | ₩47,056 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,076 | ₩47,524 | ₩44,062 | ₩47,060 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,902 | ₩44,157 | ₩40,454 | ₩40,604 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,100 | ₩45,332 | ₩42,245 | ₩44,959 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,711 | ₩48,112 | ₩44,089 | ₩46,500 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,128 | ₩49,475 | ₩46,775 | ₩47,325 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,036 | ₩51,605 | ₩49,462 | ₩50,258 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,424 | ₩52,495 | ₩50,424 | ₩51,954 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,052 | ₩52,789 | ₩50,117 | ₩52,749 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,887 | ₩49,087 | ₩46,949 | ₩47,484 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,279 | ₩47,938 | ₩43,568 | ₩46,318 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,219 | ₩50,705 | ₩47,818 | ₩49,062 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,418 | ₩53,899 | ₩49,569 | ₩51,736 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,527 | ₩54,874 | ₩51,587 | ₩51,998 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,262 | ₩56,064 | ₩52,161 | ₩52,291 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,130 | ₩56,852 | ₩54,059 | ₩55,581 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,870 | ₩58,870 | ₩56,130 | ₩56,322 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩53,965 | ₩57,073 | ₩53,965 | ₩56,211 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,745 | ₩57,054 | ₩54,119 | ₩55,036 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩59,004 | ₩62,338 | ₩58,803 | ₩60,562 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,674 | ₩62,834 | ₩54,580 | ₩56,010 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,630 | ₩64,630 | ₩58,409 | ₩58,635 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,810 | ₩68,192 | ₩61,810 | ₩68,076 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,173 | ₩62,144 | ₩55,790 | ₩61,917 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,580 | ₩56,866 | ₩52,645 | ₩55,983 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,269 | ₩61,503 | ₩56,371 | ₩57,160 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,879 | ₩58,937 | ₩56,318 | ₩58,309 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩57,935 | ₩60,167 | ₩57,170 | ₩57,240 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,118 | ₩68,479 | ₩65,486 | ₩66,167 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,737 | ₩65,285 | ₩58,737 | ₩64,751 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,079 | ₩59,137 | ₩56,676 | ₩56,916 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩57,908 | ₩58,882 | ₩55,155 | ₩55,199 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,803 | ₩59,605 | ₩56,892 | ₩59,036 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,765 | ₩55,476 | ₩53,444 | ₩54,630 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,841 | ₩56,104 | ₩51,136 | ₩53,742 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩51,988 | ₩55,215 | ₩50,638 | ₩50,731 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,792 | ₩58,469 | ₩50,223 | ₩55,810 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,155 | ₩57,369 | ₩54,634 | ₩55,656 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,451 | ₩57,707 | ₩52,169 | ₩52,549 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,545 | ₩61,715 | ₩56,130 | ₩61,089 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,532 | ₩62,532 | ₩58,643 | ₩59,039 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,113 | ₩62,108 | ₩58,790 | ₩61,663 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩55,970 | ₩61,924 | ₩55,375 | ₩58,737 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,612 | ₩57,373 | ₩53,845 | ₩54,406 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,834 | ₩56,531 | ₩53,244 | ₩55,756 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,224 | ₩57,320 | ₩53,598 | ₩55,263 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,776 | ₩53,698 | ₩52,322 | ₩52,723 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,215 | ₩52,215 | ₩50,517 | ₩50,698 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,849 | ₩52,576 | ₩49,849 | ₩51,572 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,261 | ₩50,527 | ₩48,646 | ₩50,294 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,110 | ₩49,295 | ₩46,107 | ₩47,903 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩51,907 | ₩51,907 | ₩47,637 | ₩48,994 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,653 | ₩52,482 | ₩50,117 | ₩50,932 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩50,932 | ₩55,502 | ₩50,765 | ₩54,547 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,555 | ₩51,186 | ₩48,072 | ₩49,956 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,649 | ₩50,571 | ₩46,642 | ₩49,542 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,760 | ₩52,054 | ₩49,609 | ₩51,159 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,524 | ₩54,460 | ₩50,477 | ₩52,936 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,315 | ₩55,315 | ₩52,322 | ₩53,979 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,731 | ₩55,289 | ₩50,718 | ₩55,275 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,506 | ₩51,961 | ₩48,553 | ₩48,940 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,760 | ₩52,121 | ₩49,261 | ₩50,999 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩48,914 | ₩51,453 | ₩48,553 | ₩49,809 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,023 | ₩50,117 | ₩47,003 | ₩49,408 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,620 | ₩49,395 | ₩47,577 | ₩48,860 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,486 | ₩50,068 | ₩46,775 | ₩48,446 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,792 | ₩53,945 | ₩50,798 | ₩51,961 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,475 | ₩52,856 | ₩49,341 | ₩51,373 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,648 | ₩47,977 | ₩44,971 | ₩46,388 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,089 | ₩47,871 | ₩43,800 | ₩47,617 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,434 | ₩43,767 | ₩42,392 | ₩43,032 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,341 | ₩43,528 | ₩42,298 | ₩42,729 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,290 | ₩44,904 | ₩42,619 | ₩43,835 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,541 | ₩43,755 | ₩41,496 | ₩42,113 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,642 | ₩46,642 | ₩44,103 | ₩45,216 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩46,000 | ₩46,628 | ₩44,677 | ₩46,321 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,661 | ₩44,103 | ₩43,114 | ₩43,788 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩44,985 | ₩45,798 | ₩43,862 | ₩44,062 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,352 | ₩43,434 | ₩41,670 | ₩42,755 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩43,996 | ₩44,223 | ₩41,831 | ₩42,900 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,554 | ₩38,302 | ₩36,258 | ₩38,198 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,394 | ₩38,222 | ₩37,126 | ₩37,483 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,159 | ₩37,574 | ₩34,079 | ₩36,859 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,356 | ₩39,184 | ₩37,287 | ₩37,714 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,170 | ₩36,886 | ₩33,170 | ₩36,868 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,229 | ₩31,874 | ₩32,369 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,159 | ₩35,148 | ₩33,732 | ₩34,721 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩37,955 | ₩37,955 | ₩34,600 | ₩34,630 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,024 | ₩40,033 | ₩38,556 | ₩39,468 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,458 | ₩38,822 | ₩36,458 | ₩38,388 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,549 | ₩38,463 | ₩35,549 | ₩37,193 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,565 | ₩37,233 | ₩34,734 | ₩35,402 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,429 | ₩37,835 | ₩34,641 | ₩37,541 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,051 | ₩39,425 | ₩37,728 | ₩37,821 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,182 | ₩39,432 | ₩38,008 | ₩39,279 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,329 | ₩38,610 | ₩37,728 | ₩37,808 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,717 | ₩38,717 | ₩37,019 | ₩37,367 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,144 | ₩39,425 | ₩37,006 | ₩37,261 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,296 | ₩41,724 | ₩40,387 | ₩41,121 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,772 | ₩41,015 | ₩39,007 | ₩39,517 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,859 | ₩40,053 | ₩36,191 | ₩39,986 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,804 | ₩39,919 | ₩37,252 | ₩37,629 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,309 | ₩42,460 | ₩38,937 | ₩41,229 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,165 | ₩42,900 | ₩41,550 | ₩42,304 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,441 | ₩41,804 | ₩39,004 | ₩41,202 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,116 | ₩46,027 | ₩43,889 | ₩44,985 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,372 | ₩46,909 | ₩44,971 | ₩46,401 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,502 | ₩49,502 | ₩45,332 | ₩46,975 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,531 | ₩50,531 | ₩49,114 | ₩50,023 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,764 | ₩50,155 | ₩47,096 | ₩49,488 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,584 | ₩46,294 | ₩44,584 | ₩45,332 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,140 | ₩46,014 | ₩43,140 | ₩45,706 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,779 | ₩43,807 | ₩42,699 | ₩43,265 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,103 | ₩45,359 | ₩43,448 | ₩43,807 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,301 | ₩44,477 | ₩42,421 | ₩44,022 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,112 | ₩45,764 | ₩43,354 | ₩44,797 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,724 | ₩48,002 | ₩44,274 | ₩45,265 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,573 | ₩48,032 | ₩45,359 | ₩46,709 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,450 | ₩44,450 | ₩42,505 | ₩43,809 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,775 | ₩43,180 | ₩40,601 | ₩42,098 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,289 | ₩40,868 | ₩38,289 | ₩40,775 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,774 | ₩37,420 | ₩34,487 | ₩36,565 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,253 | ₩38,476 | ₩34,240 | ₩35,696 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,040 | ₩40,427 | ₩36,592 | ₩37,891 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,712 | ₩39,826 | ₩36,552 | ₩39,278 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,607 | ₩38,944 | ₩36,552 | ₩36,795 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,864 | ₩39,853 | ₩36,418 | ₩38,890 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,826 | ₩40,160 | ₩38,757 | ₩39,358 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,302 | ₩39,251 | ₩37,995 | ₩38,730 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,273 | ₩37,908 | ₩37,006 | ₩37,383 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,374 | ₩38,356 | ₩37,206 | ₩37,861 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,474 | ₩37,861 | ₩36,218 | ₩36,298 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,621 | ₩37,634 | ₩35,950 | ₩36,084 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,265 | ₩39,679 | ₩36,164 | ₩36,164 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,761 | ₩41,483 | ₩39,592 | ₩39,799 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,093 | ₩41,764 | ₩38,890 | ₩39,813 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩36,939 | ₩36,939 | ₩35,950 | ₩36,418 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,901 | ₩38,436 | ₩37,287 | ₩37,336 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,656 | ₩37,955 | ₩35,282 | ₩37,460 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,801 | ₩35,950 | ₩34,600 | ₩35,720 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,389 | ₩35,402 | ₩34,173 | ₩34,567 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,910 | ₩36,226 | ₩34,681 | ₩34,681 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,340 | ₩37,821 | ₩35,977 | ₩36,653 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,220 | ₩37,420 | ₩35,416 | ₩35,536 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,545 | ₩35,362 | ₩33,317 | ₩35,162 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,760 | ₩32,395 | ₩31,674 | ₩31,731 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,580 | ₩32,655 | ₩30,818 | ₩30,915 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,894 | ₩35,242 | ₩34,280 | ₩34,721 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,280 | ₩35,349 | ₩34,280 | ₩35,237 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,932 | ₩34,413 | ₩33,932 | ₩34,413 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,050 | ₩34,133 | ₩32,997 | ₩33,971 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,478 | ₩33,478 | ₩32,796 | ₩33,060 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,075 | ₩32,876 | ₩31,807 | ₩32,342 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,366 | ₩31,674 | ₩30,658 | ₩31,307 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,141 | ₩32,141 | ₩29,188 | ₩29,602 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,740 | ₩32,128 | ₩31,046 | ₩31,853 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,772 | ₩33,772 | ₩32,016 | ₩32,016 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,482 | ₩35,629 | ₩32,810 | ₩32,997 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,897 | ₩36,137 | ₩34,882 | ₩35,937 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,924 | ₩37,962 | ₩35,416 | ₩37,247 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,734 | ₩35,870 | ₩34,734 | ₩35,703 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,068 | ₩35,402 | ₩34,119 | ₩35,389 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩33,972 | ₩34,868 | ₩33,411 | ₩33,570 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,705 | ₩33,705 | ₩32,704 | ₩33,317 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,050 | ₩33,959 | ₩31,874 | ₩33,766 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩32,943 | ₩33,638 | ₩32,475 | ₩33,120 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,128 | ₩32,810 | ₩31,861 | ₩32,202 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,810 | ₩33,010 | ₩32,529 | ₩32,904 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,649 | ₩33,304 | ₩32,275 | ₩32,811 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,872 | ₩31,581 | ₩29,001 | ₩31,581 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,068 | ₩31,540 | ₩29,068 | ₩31,496 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,027 | ₩30,177 | ₩27,704 | ₩29,419 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,197 | ₩33,344 | ₩29,896 | ₩30,003 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,057 | ₩31,422 | ₩29,789 | ₩31,139 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩29,976 | ₩30,551 | ₩29,094 | ₩30,137 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩30,952 | ₩31,901 | ₩30,671 | ₩31,066 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,829 | ₩32,068 | ₩29,301 | ₩31,695 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,783 | ₩32,783 | ₩30,710 | ₩31,166 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,772 | ₩33,986 | ₩32,890 | ₩32,991 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,411 | ₩33,638 | ₩32,703 | ₩33,186 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,919 | ₩34,554 | ₩33,464 | ₩34,245 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,048 | ₩32,369 | ₩30,204 | ₩32,271 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩33,972 | ₩33,999 | ₩32,502 | ₩32,775 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,852 | ₩34,908 | ₩33,424 | ₩33,972 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩34,961 | ₩35,883 | ₩33,948 | ₩33,948 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,030 | ₩37,821 | ₩35,990 | ₩36,598 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,618 | ₩37,220 | ₩34,667 | ₩35,643 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,111 | ₩37,206 | ₩35,736 | ₩36,258 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,073 | ₩37,380 | ₩36,100 | ₩36,231 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,068 | ₩36,057 | ₩34,761 | ₩35,930 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,376 | ₩35,643 | ₩34,126 | ₩35,095 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,587 | ₩34,943 | ₩34,347 | ₩34,373 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,358 | ₩34,163 | ₩33,358 | ₩33,502 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,066 | ₩34,440 | ₩32,075 | ₩33,117 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,362 | ₩35,362 | ₩34,173 | ₩34,400 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,643 | ₩36,485 | ₩35,015 | ₩35,188 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,908 | ₩36,414 | ₩34,507 | ₩34,507 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,436 | ₩38,436 | ₩35,015 | ₩35,763 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,340 | ₩37,340 | ₩35,850 | ₩37,077 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,694 | ₩36,124 | ₩33,758 | ₩34,894 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,576 | ₩36,860 | ₩34,173 | ₩36,498 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,311 | ₩36,311 | ₩31,487 | ₩31,593 | -12.99% | 18.4만 |
|---|