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 | ₩60,098 | ₩60,098 | ₩56,556 | ₩57,215 | -4.80% | 6.1만 |
| 2026.10.08 | ₩61,062 | ₩61,943 | ₩57,513 | ₩58,543 | -4.12% | 7.1만 |
| 2026.10.07 | ₩62,455 | ₩63,171 | ₩62,123 | ₩62,571 | +0.19% | 4.4만 |
| 2026.10.06 | ₩65,829 | ₩66,070 | ₩64,972 | ₩65,192 | -0.97% | 4.8만 |
| 2026.10.05 | ₩64,463 | ₩66,552 | ₩63,673 | ₩66,140 | +2.60% | 9.6만 |
| 2026.10.02 | ₩61,156 | ₩63,124 | ₩60,928 | ₩62,887 | +2.83% | 2.7만 |
| 2026.10.01 | ₩58,250 | ₩59,455 | ₩57,713 | ₩59,209 | +1.65% | 3.4만 |
| 2026.09.30 | ₩58,250 | ₩59,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,480 |
| +0.40% |
| 3.5만 |
| 2026.09.29 | ₩57,795 | ₩59,161 | ₩56,415 | ₩58,791 | +1.72% | 2.4만 |
|---|
| 2026.09.28 | ₩56,322 | ₩58,081 | ₩55,250 | ₩57,643 | +2.35% | 5만 |
|---|
| 2026.09.25 | ₩57,286 | ₩58,250 | ₩56,938 | ₩57,276 | -0.02% | 2.3만 |
|---|
| 2026.09.24 | ₩54,802 | ₩57,580 | ₩54,554 | ₩57,270 | +4.50% | 2.1만 |
|---|
| 2026.09.23 | ₩57,045 | ₩57,165 | ₩55,371 | ₩56,149 | -1.57% | 4.4만 |
|---|
| 2026.09.22 | ₩55,331 | ₩57,846 | ₩55,331 | ₩57,621 | +4.14% | 3.6만 |
|---|
| 2026.09.21 | ₩54,701 | ₩55,974 | ₩54,032 | ₩55,864 | +2.12% | 3.7만 |
|---|
| 2026.09.18 | ₩52,853 | ₩53,295 | ₩52,023 | ₩52,982 | +0.24% | 3.5만 |
|---|
| 2026.09.17 | ₩50,979 | ₩52,358 | ₩50,838 | ₩52,117 | +2.23% | 4.1만 |
|---|
| 2026.09.16 | ₩49,251 | ₩49,720 | ₩48,542 | ₩49,349 | +0.20% | 5.2만 |
|---|
| 2026.09.15 | ₩50,095 | ₩50,108 | ₩48,006 | ₩48,207 | -3.77% | 4.8만 |
|---|
| 2026.09.14 | ₩48,984 | ₩50,778 | ₩48,876 | ₩49,559 | +1.18% | 14.1만 |
|---|
| 2026.09.11 | ₩52,760 | ₩53,496 | ₩52,097 | ₩53,007 | +0.47% | 2.1만 |
|---|
| 2026.09.10 | ₩51,555 | ₩52,773 | ₩50,805 | ₩51,830 | +0.54% | 3.6만 |
|---|
| 2026.09.09 | ₩53,858 | ₩54,608 | ₩52,760 | ₩53,629 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩54,032 | ₩55,759 | ₩53,295 | ₩54,609 | +1.07% | 3.5만 |
|---|
| 2026.09.04 | ₩50,216 | ₩52,224 | ₩50,055 | ₩52,097 | +3.75% | 5.8만 |
|---|
| 2026.09.03 | ₩48,497 | ₩49,317 | ₩47,296 | ₩49,317 | +1.69% | 4.2만 |
|---|
| 2026.09.02 | ₩48,542 | ₩49,053 | ₩48,132 | ₩49,053 | +1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩49,010 | ₩49,372 | ₩48,247 | ₩48,776 | -0.48% | 1.7만 |
|---|
| 2026.08.31 | ₩50,115 | ₩50,798 | ₩48,984 | ₩49,099 | -2.03% | 2.6만 |
|---|
| 2026.08.28 | ₩51,769 | ₩52,304 | ₩49,412 | ₩49,574 | -4.24% | 4.5만 |
|---|
| 2026.08.27 | ₩51,153 | ₩52,338 | ₩50,450 | ₩51,987 | +1.63% | 4.7만 |
|---|
| 2026.08.26 | ₩49,948 | ₩50,349 | ₩49,004 | ₩49,645 | -0.61% | 1.7만 |
|---|
| 2026.08.25 | ₩49,385 | ₩49,934 | ₩49,051 | ₩49,590 | +0.41% | 3.2만 |
|---|
| 2026.08.24 | ₩48,676 | ₩48,676 | ₩46,820 | ₩47,906 | -1.58% | 4만 |
|---|
| 2026.08.21 | ₩50,818 | ₩51,595 | ₩49,693 | ₩50,041 | -1.53% | 2.3만 |
|---|
| 2026.08.20 | ₩48,609 | ₩49,613 | ₩48,609 | ₩49,559 | +1.96% | 1.4만 |
|---|
| 2026.08.19 | ₩49,934 | ₩49,934 | ₩47,618 | ₩48,673 | -2.53% | 15.1만 |
|---|
| 2026.08.18 | ₩49,854 | ₩50,564 | ₩48,260 | ₩49,033 | -1.65% | 9만 |
|---|
| 2026.08.17 | ₩52,867 | ₩54,420 | ₩52,318 | ₩53,376 | +0.96% | 4.7만 |
|---|
| 2026.08.14 | ₩52,894 | ₩52,894 | ₩51,755 | ₩52,233 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩53,148 | ₩54,514 | ₩52,867 | ₩53,265 | +0.22% | 4.8만 |
|---|
| 2026.08.12 | ₩53,858 | ₩53,858 | ₩52,492 | ₩52,887 | -1.80% | 6.3만 |
|---|
| 2026.08.11 | ₩51,581 | ₩51,836 | ₩50,671 | ₩51,283 | -0.58% | 4.1만 |
|---|
| 2026.08.10 | ₩50,738 | ₩52,077 | ₩50,529 | ₩50,529 | -0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩51,622 | ₩51,889 | ₩49,278 | ₩50,712 | -1.76% | 5.7만 |
|---|
| 2026.08.06 | ₩48,368 | ₩51,555 | ₩47,946 | ₩50,293 | +3.98% | 6.5만 |
|---|
| 2026.08.05 | ₩50,604 | ₩52,238 | ₩49,225 | ₩49,660 | -1.87% | 6.2만 |
|---|
| 2026.08.04 | ₩49,117 | ₩50,885 | ₩49,117 | ₩50,309 | +2.43% | 7만 |
|---|
| 2026.08.03 | ₩45,997 | ₩47,979 | ₩45,770 | ₩47,699 | +3.70% | 8.1만 |
|---|
| 2026.07.31 | ₩50,631 | ₩50,805 | ₩46,279 | ₩47,149 | -6.88% | 9.6만 |
|---|
| 2026.07.30 | ₩44,163 | ₩47,618 | ₩44,149 | ₩47,153 | +6.77% | 11.5만 |
|---|
| 2026.07.29 | ₩43,989 | ₩44,245 | ₩40,534 | ₩40,684 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩43,185 | ₩45,422 | ₩42,328 | ₩45,048 | +4.31% | 11만 |
|---|
| 2026.07.27 | ₩47,805 | ₩48,207 | ₩44,176 | ₩46,592 | -2.54% | 9.5만 |
|---|
| 2026.07.24 | ₩49,225 | ₩49,573 | ₩46,868 | ₩47,418 | -3.67% | 9.5만 |
|---|
| 2026.07.23 | ₩50,135 | ₩51,707 | ₩49,559 | ₩50,357 | +0.44% | 12.1만 |
|---|
| 2026.07.22 | ₩50,523 | ₩52,599 | ₩50,523 | ₩52,057 | +3.03% | 6.4만 |
|---|
| 2026.07.21 | ₩51,153 | ₩52,894 | ₩50,216 | ₩52,853 | +3.32% | 12.2만 |
|---|
| 2026.07.20 | ₩48,984 | ₩49,184 | ₩47,042 | ₩47,578 | -2.87% | 8.4만 |
|---|
| 2026.07.17 | ₩45,368 | ₩48,033 | ₩43,654 | ₩46,410 | +2.30% | 20.9만 |
|---|
| 2026.07.16 | ₩48,314 | ₩50,805 | ₩47,912 | ₩49,159 | +1.75% | 33.2만 |
|---|
| 2026.07.15 | ₩53,523 | ₩54,005 | ₩49,666 | ₩51,838 | -3.15% | 17.5만 |
|---|
| 2026.07.14 | ₩54,634 | ₩54,983 | ₩51,688 | ₩52,101 | -4.64% | 10.6만 |
|---|
| 2026.07.13 | ₩55,371 | ₩56,174 | ₩52,264 | ₩52,394 | -5.38% | 13.1만 |
|---|
| 2026.07.10 | ₩56,241 | ₩56,964 | ₩54,166 | ₩55,691 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩58,986 | ₩58,986 | ₩56,241 | ₩56,433 | -4.33% | 8.6만 |
|---|
| 2026.07.08 | ₩54,072 | ₩57,185 | ₩54,072 | ₩56,322 | +4.16% | 8.7만 |
|---|
| 2026.07.07 | ₩56,857 | ₩57,167 | ₩54,226 | ₩55,145 | -3.01% | 12.6만 |
|---|
| 2026.07.06 | ₩59,120 | ₩62,461 | ₩58,920 | ₩60,682 | +2.64% | 10만 |
|---|
| 2026.07.02 | ₩60,794 | ₩62,958 | ₩54,688 | ₩56,121 | -7.69% | 11.3만 |
|---|
| 2026.07.01 | ₩64,758 | ₩64,758 | ₩58,524 | ₩58,751 | -9.28% | 12.8만 |
|---|
| 2026.06.30 | ₩61,932 | ₩68,327 | ₩61,932 | ₩68,210 | +10.14% | 6.1만 |
|---|
| 2026.06.29 | ₩57,286 | ₩62,267 | ₩55,900 | ₩62,040 | +8.30% | 12.1만 |
|---|
| 2026.06.26 | ₩54,688 | ₩56,978 | ₩52,749 | ₩56,094 | +2.57% | 7.9만 |
|---|
| 2026.06.25 | ₩61,390 | ₩61,624 | ₩56,482 | ₩57,272 | -6.71% | 9.3만 |
|---|
| 2026.06.24 | ₩56,991 | ₩59,053 | ₩56,429 | ₩58,424 | +2.51% | 7.5만 |
|---|
| 2026.06.23 | ₩58,049 | ₩60,285 | ₩57,283 | ₩57,353 | -1.20% | 8.5만 |
|---|
| 2026.06.22 | ₩68,253 | ₩68,614 | ₩65,615 | ₩66,298 | -2.86% | 12.4만 |
|---|
| 2026.06.18 | ₩58,853 | ₩65,414 | ₩58,853 | ₩64,878 | +10.24% | 18.4만 |
|---|
| 2026.06.17 | ₩57,192 | ₩59,254 | ₩56,788 | ₩57,029 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩58,022 | ₩58,999 | ₩55,264 | ₩55,308 | -4.68% | 6.7만 |
|---|
| 2026.06.15 | ₩58,920 | ₩59,723 | ₩57,005 | ₩59,153 | +0.40% | 7.4만 |
|---|
| 2026.06.12 | ₩53,871 | ₩55,585 | ₩53,550 | ₩54,738 | +1.61% | 5.3만 |
|---|
| 2026.06.11 | ₩51,943 | ₩56,215 | ₩51,237 | ₩53,848 | +3.67% | 7만 |
|---|
| 2026.06.10 | ₩52,090 | ₩55,324 | ₩50,738 | ₩50,831 | -2.42% | 7.6만 |
|---|
| 2026.06.09 | ₩56,904 | ₩58,585 | ₩50,323 | ₩55,920 | -1.73% | 9.1만 |
|---|
| 2026.06.08 | ₩55,264 | ₩57,483 | ₩54,742 | ₩55,766 | +0.91% | 8.2만 |
|---|
| 2026.06.05 | ₩56,563 | ₩57,821 | ₩52,272 | ₩52,653 | -6.91% | 13.9만 |
|---|
| 2026.06.04 | ₩56,656 | ₩61,837 | ₩56,241 | ₩61,209 | +8.04% | 7.7만 |
|---|
| 2026.06.03 | ₩62,656 | ₩62,656 | ₩58,759 | ₩59,155 | -5.59% | 8.3만 |
|---|
| 2026.06.02 | ₩60,232 | ₩62,231 | ₩58,906 | ₩61,785 | +2.58% | 9.7만 |
|---|
| 2026.06.01 | ₩56,081 | ₩62,046 | ₩55,485 | ₩58,853 | +4.94% | 12.3만 |
|---|
| 2026.05.29 | ₩56,723 | ₩57,487 | ₩53,952 | ₩54,514 | -3.90% | 8.4만 |
|---|
| 2026.05.28 | ₩54,942 | ₩56,643 | ₩53,349 | ₩55,866 | +1.68% | 8.5만 |
|---|
| 2026.05.27 | ₩56,335 | ₩57,433 | ₩53,704 | ₩55,372 | -1.71% | 19.2만 |
|---|
| 2026.05.26 | ₩52,880 | ₩53,804 | ₩52,425 | ₩52,827 | -0.10% | 8.2만 |
|---|
| 2026.05.22 | ₩52,318 | ₩52,318 | ₩50,617 | ₩50,798 | -2.91% | 5.9만 |
|---|
| 2026.05.21 | ₩49,948 | ₩52,679 | ₩49,948 | ₩51,674 | +3.46% | 5만 |
|---|
| 2026.05.20 | ₩49,358 | ₩50,627 | ₩48,743 | ₩50,394 | +2.10% | 6.9만 |
|---|
| 2026.05.19 | ₩47,203 | ₩49,392 | ₩46,198 | ₩47,998 | +1.69% | 10.5만 |
|---|
| 2026.05.18 | ₩52,010 | ₩52,010 | ₩47,732 | ₩49,091 | -5.61% | 11.1만 |
|---|
| 2026.05.15 | ₩51,755 | ₩52,586 | ₩50,216 | ₩51,032 | -1.40% | 10.6만 |
|---|
| 2026.05.14 | ₩51,032 | ₩55,612 | ₩50,865 | ₩54,655 | +7.10% | 21.4만 |
|---|
| 2026.05.13 | ₩49,653 | ₩51,287 | ₩48,167 | ₩50,055 | +0.81% | 13만 |
|---|
| 2026.05.12 | ₩49,747 | ₩50,671 | ₩46,734 | ₩49,640 | -0.22% | 9.8만 |
|---|
| 2026.05.11 | ₩51,863 | ₩52,157 | ₩49,707 | ₩51,260 | -1.16% | 14.6만 |
|---|
| 2026.05.08 | ₩53,630 | ₩54,568 | ₩50,577 | ₩53,041 | -1.10% | 19.5만 |
|---|
| 2026.05.07 | ₩55,425 | ₩55,425 | ₩52,425 | ₩54,085 | -2.42% | 8.7만 |
|---|
| 2026.05.06 | ₩50,831 | ₩55,398 | ₩50,818 | ₩55,384 | +8.96% | 15.8만 |
|---|
| 2026.05.05 | ₩51,608 | ₩52,063 | ₩48,649 | ₩49,037 | -4.98% | 11.4만 |
|---|
| 2026.05.04 | ₩51,863 | ₩52,224 | ₩49,358 | ₩51,099 | -1.47% | 8.3만 |
|---|
| 2026.05.01 | ₩49,010 | ₩51,555 | ₩48,649 | ₩49,908 | +1.83% | 7.7만 |
|---|
| 2026.04.30 | ₩50,122 | ₩50,216 | ₩47,095 | ₩49,506 | -1.23% | 7.1만 |
|---|
| 2026.04.29 | ₩48,716 | ₩49,492 | ₩47,671 | ₩48,957 | +0.49% | 7.9만 |
|---|
| 2026.04.28 | ₩48,582 | ₩50,167 | ₩46,868 | ₩48,542 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩53,898 | ₩54,052 | ₩50,898 | ₩52,063 | -3.40% | 15.1만 |
|---|
| 2026.04.24 | ₩49,573 | ₩52,961 | ₩49,439 | ₩51,474 | +3.84% | 25.7만 |
|---|
| 2026.04.23 | ₩46,741 | ₩48,072 | ₩45,060 | ₩46,479 | -0.56% | 23.4만 |
|---|
| 2026.04.22 | ₩44,176 | ₩47,966 | ₩43,887 | ₩47,711 | +8.00% | 29.3만 |
|---|
| 2026.04.21 | ₩43,520 | ₩43,854 | ₩42,476 | ₩43,117 | -0.93% | 11.8만 |
|---|
| 2026.04.20 | ₩43,426 | ₩43,614 | ₩42,382 | ₩42,813 | -1.41% | 8.9만 |
|---|
| 2026.04.17 | ₩44,377 | ₩44,993 | ₩42,703 | ₩43,922 | -1.03% | 16.5만 |
|---|
| 2026.04.16 | ₩43,627 | ₩43,841 | ₩41,578 | ₩42,196 | -3.28% | 29.6만 |
|---|
| 2026.04.15 | ₩46,734 | ₩46,734 | ₩44,190 | ₩45,305 | -3.06% | 13.7만 |
|---|
| 2026.04.14 | ₩46,091 | ₩46,721 | ₩44,765 | ₩46,413 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩43,748 | ₩44,190 | ₩43,199 | ₩43,875 | +0.29% | 6.1만 |
|---|
| 2026.04.10 | ₩45,073 | ₩45,889 | ₩43,949 | ₩44,149 | -2.05% | 11.9만 |
|---|
| 2026.04.09 | ₩42,435 | ₩43,520 | ₩41,753 | ₩42,840 | +0.95% | 4.5만 |
|---|
| 2026.04.08 | ₩44,083 | ₩44,310 | ₩41,913 | ₩42,984 | -2.49% | 9.9만 |
|---|
| 2026.04.07 | ₩37,628 | ₩38,378 | ₩36,329 | ₩38,274 | +1.72% | 2.8만 |
|---|
| 2026.04.06 | ₩37,467 | ₩38,298 | ₩37,200 | ₩37,557 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩34,227 | ₩37,648 | ₩34,147 | ₩36,932 | +7.90% | 6.4만 |
|---|
| 2026.04.01 | ₩38,432 | ₩39,262 | ₩37,360 | ₩37,789 | -1.67% | 10.2만 |
|---|
| 2026.03.31 | ₩33,236 | ₩36,959 | ₩33,236 | ₩36,941 | +11.15% | 8.4만 |
|---|
| 2026.03.30 | ₩34,910 | ₩35,298 | ₩31,937 | ₩32,433 | -7.10% | 10.3만 |
|---|
| 2026.03.27 | ₩34,227 | ₩35,218 | ₩33,798 | ₩34,789 | +1.64% | 6만 |
|---|
| 2026.03.26 | ₩38,030 | ₩38,030 | ₩34,669 | ₩34,698 | -8.76% | 7.7만 |
|---|
| 2026.03.25 | ₩39,101 | ₩40,112 | ₩38,632 | ₩39,546 | +1.14% | 8.5만 |
|---|
| 2026.03.24 | ₩36,530 | ₩38,899 | ₩36,530 | ₩38,464 | +5.29% | 9.6만 |
|---|
| 2026.03.23 | ₩35,620 | ₩38,539 | ₩35,620 | ₩37,267 | +4.62% | 10.8만 |
|---|
| 2026.03.20 | ₩36,637 | ₩37,307 | ₩34,803 | ₩35,472 | -3.18% | 8.9만 |
|---|
| 2026.03.19 | ₩35,499 | ₩37,909 | ₩34,709 | ₩37,615 | +5.96% | 9.9만 |
|---|
| 2026.03.18 | ₩39,128 | ₩39,503 | ₩37,802 | ₩37,896 | -3.15% | 7.1만 |
|---|
| 2026.03.17 | ₩38,258 | ₩39,510 | ₩38,083 | ₩39,357 | +2.87% | 20만 |
|---|
| 2026.03.16 | ₩38,405 | ₩38,686 | ₩37,802 | ₩37,883 | -1.36% | 7.1만 |
|---|
| 2026.03.13 | ₩38,793 | ₩38,793 | ₩37,093 | ₩37,441 | -3.49% | 7.6만 |
|---|
| 2026.03.12 | ₩39,222 | ₩39,503 | ₩37,079 | ₩37,335 | -4.81% | 17만 |
|---|
| 2026.03.11 | ₩41,378 | ₩41,806 | ₩40,467 | ₩41,202 | -0.42% | 8.7만 |
|---|
| 2026.03.10 | ₩39,851 | ₩41,096 | ₩39,084 | ₩39,595 | -0.64% | 13.3만 |
|---|
| 2026.03.09 | ₩36,932 | ₩40,132 | ₩36,262 | ₩40,065 | +8.48% | 13.8만 |
|---|
| 2026.03.06 | ₩38,880 | ₩39,998 | ₩37,326 | ₩37,703 | -3.03% | 13.8만 |
|---|
| 2026.03.05 | ₩41,391 | ₩42,544 | ₩39,014 | ₩41,311 | -0.19% | 9.9만 |
|---|
| 2026.03.04 | ₩42,248 | ₩42,984 | ₩41,632 | ₩42,387 | +0.33% | 7.3만 |
|---|
| 2026.03.03 | ₩40,521 | ₩41,886 | ₩39,081 | ₩41,284 | +1.88% | 22.2만 |
|---|
| 2026.03.02 | ₩44,203 | ₩46,118 | ₩43,975 | ₩45,073 | +1.97% | 11.3만 |
|---|
| 2026.02.27 | ₩45,462 | ₩47,002 | ₩45,060 | ₩46,493 | +2.27% | 7만 |
|---|
| 2026.02.26 | ₩49,600 | ₩49,600 | ₩45,422 | ₩47,067 | -5.11% | 10.1만 |
|---|
| 2026.02.25 | ₩50,631 | ₩50,631 | ₩49,211 | ₩50,122 | -1.01% | 10.4만 |
|---|
| 2026.02.24 | ₩47,859 | ₩50,254 | ₩47,189 | ₩49,586 | +3.61% | 10.6만 |
|---|
| 2026.02.23 | ₩44,672 | ₩46,386 | ₩44,672 | ₩45,422 | +1.68% | 8.1만 |
|---|
| 2026.02.20 | ₩43,226 | ₩46,105 | ₩43,226 | ₩45,797 | +5.95% | 6.8만 |
|---|
| 2026.02.19 | ₩42,864 | ₩43,894 | ₩42,784 | ₩43,350 | +1.13% | 3.5만 |
|---|
| 2026.02.18 | ₩44,190 | ₩45,448 | ₩43,533 | ₩43,894 | -0.67% | 5.8만 |
|---|
| 2026.02.17 | ₩43,386 | ₩44,565 | ₩42,505 | ₩44,109 | +1.67% | 6.5만 |
|---|
| 2026.02.13 | ₩45,201 | ₩45,854 | ₩43,440 | ₩44,886 | -0.70% | 10.6만 |
|---|
| 2026.02.12 | ₩47,819 | ₩48,097 | ₩44,361 | ₩45,355 | -5.15% | 23.7만 |
|---|
| 2026.02.11 | ₩45,663 | ₩48,127 | ₩45,448 | ₩46,801 | +2.49% | 17.8만 |
|---|
| 2026.02.10 | ₩44,538 | ₩44,538 | ₩42,589 | ₩43,895 | -1.44% | 15.1만 |
|---|
| 2026.02.09 | ₩40,855 | ₩43,266 | ₩40,681 | ₩42,181 | +3.24% | 13.4만 |
|---|
| 2026.02.06 | ₩38,365 | ₩40,949 | ₩38,365 | ₩40,855 | +6.49% | 11.3만 |
|---|
| 2026.02.05 | ₩34,843 | ₩37,494 | ₩34,555 | ₩36,637 | +5.15% | 10.1만 |
|---|
| 2026.02.04 | ₩37,327 | ₩38,552 | ₩34,307 | ₩35,767 | -4.18% | 9.1만 |
|---|
| 2026.02.03 | ₩40,119 | ₩40,507 | ₩36,664 | ₩37,966 | -5.37% | 13만 |
|---|
| 2026.02.02 | ₩36,785 | ₩39,905 | ₩36,624 | ₩39,356 | +6.99% | 10.8만 |
|---|
| 2026.01.30 | ₩37,682 | ₩39,021 | ₩36,624 | ₩36,868 | -2.16% | 6.2만 |
|---|
| 2026.01.29 | ₩38,940 | ₩39,931 | ₩36,490 | ₩38,967 | +0.07% | 10.3만 |
|---|
| 2026.01.28 | ₩39,905 | ₩40,239 | ₩38,833 | ₩39,436 | -1.17% | 8.6만 |
|---|
| 2026.01.27 | ₩38,378 | ₩39,329 | ₩38,070 | ₩38,807 | +1.12% | 13.4만 |
|---|
| 2026.01.26 | ₩37,347 | ₩37,983 | ₩37,079 | ₩37,457 | +0.29% | 8만 |
|---|
| 2026.01.23 | ₩37,447 | ₩38,432 | ₩37,280 | ₩37,936 | +1.31% | 19.1만 |
|---|
| 2026.01.22 | ₩37,548 | ₩37,936 | ₩36,289 | ₩36,369 | -3.14% | 6.3만 |
|---|
| 2026.01.21 | ₩37,695 | ₩37,708 | ₩36,021 | ₩36,155 | -4.09% | 9.9만 |
|---|
| 2026.01.20 | ₩39,342 | ₩39,757 | ₩36,236 | ₩36,236 | -7.90% | 10.1만 |
|---|
| 2026.01.16 | ₩40,842 | ₩41,565 | ₩39,670 | ₩39,878 | -2.36% | 17.1만 |
|---|
| 2026.01.15 | ₩40,172 | ₩41,846 | ₩38,967 | ₩39,891 | -0.70% | 39.1만 |
|---|
| 2026.01.14 | ₩37,012 | ₩37,012 | ₩36,021 | ₩36,490 | -1.41% | 7.2만 |
|---|
| 2026.01.13 | ₩37,976 | ₩38,512 | ₩37,360 | ₩37,410 | -1.49% | 12.1만 |
|---|
| 2026.01.12 | ₩35,727 | ₩38,030 | ₩35,352 | ₩37,534 | +5.06% | 12.1만 |
|---|
| 2026.01.09 | ₩34,870 | ₩36,021 | ₩34,669 | ₩35,791 | +2.64% | 5.2만 |
|---|
| 2026.01.08 | ₩35,459 | ₩35,472 | ₩34,240 | ₩34,635 | -2.32% | 3.6만 |
|---|
| 2026.01.07 | ₩35,981 | ₩36,297 | ₩34,749 | ₩34,749 | -3.42% | 8.5만 |
|---|
| 2026.01.06 | ₩37,414 | ₩37,896 | ₩36,048 | ₩36,726 | -1.84% | 9.2만 |
|---|
| 2026.01.05 | ₩37,293 | ₩37,494 | ₩35,486 | ₩35,606 | -4.52% | 7.3만 |
|---|
| 2026.01.02 | ₩33,611 | ₩35,432 | ₩33,383 | ₩35,231 | +4.82% | 7.4만 |
|---|
| 2025.12.31 | ₩31,823 | ₩32,459 | ₩31,736 | ₩31,794 | -0.09% | 7.8만 |
|---|
| 2025.12.30 | ₩31,642 | ₩32,719 | ₩30,879 | ₩30,976 | -2.11% | 4.3만 |
|---|
| 2025.12.29 | ₩34,963 | ₩35,312 | ₩34,347 | ₩34,789 | -0.50% | 3.2만 |
|---|
| 2025.12.26 | ₩34,347 | ₩35,419 | ₩34,347 | ₩35,306 | +2.79% | 4.1만 |
|---|
| 2025.12.24 | ₩33,999 | ₩34,481 | ₩33,999 | ₩34,481 | +1.42% | 3.3만 |
|---|
| 2025.12.23 | ₩33,115 | ₩34,200 | ₩33,062 | ₩34,038 | +2.79% | 4.3만 |
|---|
| 2025.12.22 | ₩33,544 | ₩33,544 | ₩32,861 | ₩33,125 | -1.25% | 4.6만 |
|---|
| 2025.12.19 | ₩32,138 | ₩32,941 | ₩31,870 | ₩32,406 | +0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩31,428 | ₩31,736 | ₩30,718 | ₩31,369 | -0.19% | 2.5만 |
|---|
| 2025.12.17 | ₩32,205 | ₩32,205 | ₩29,246 | ₩29,661 | -7.90% | 4.9만 |
|---|
| 2025.12.16 | ₩31,803 | ₩32,191 | ₩31,107 | ₩31,916 | +0.35% | 3.1만 |
|---|
| 2025.12.15 | ₩33,839 | ₩33,839 | ₩32,079 | ₩32,079 | -5.20% | 3.7만 |
|---|
| 2025.12.12 | ₩35,553 | ₩35,700 | ₩32,874 | ₩33,062 | -7.01% | 5.1만 |
|---|
| 2025.12.11 | ₩35,968 | ₩36,209 | ₩34,951 | ₩36,008 | +0.11% | 4.4만 |
|---|
| 2025.12.10 | ₩35,994 | ₩38,037 | ₩35,486 | ₩37,320 | +3.68% | 5만 |
|---|
| 2025.12.09 | ₩34,803 | ₩35,941 | ₩34,803 | ₩35,774 | +2.79% | 3만 |
|---|
| 2025.12.08 | ₩35,137 | ₩35,472 | ₩34,187 | ₩35,459 | +0.91% | 4.1만 |
|---|
| 2025.12.05 | ₩34,039 | ₩34,937 | ₩33,477 | ₩33,636 | -1.18% | 2.6만 |
|---|
| 2025.12.04 | ₩33,772 | ₩33,772 | ₩32,769 | ₩33,383 | -1.15% | 2.7만 |
|---|
| 2025.12.03 | ₩33,115 | ₩34,026 | ₩31,937 | ₩33,833 | +2.17% | 3.2만 |
|---|
| 2025.12.02 | ₩33,008 | ₩33,705 | ₩32,540 | ₩33,185 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩32,191 | ₩32,874 | ₩31,924 | ₩32,265 | +0.23% | 1.9만 |
|---|
| 2025.11.28 | ₩32,874 | ₩33,075 | ₩32,593 | ₩32,969 | +0.29% | 1.4만 |
|---|
| 2025.11.26 | ₩32,714 | ₩33,370 | ₩32,339 | ₩32,876 | +0.50% | 3.8만 |
|---|
| 2025.11.25 | ₩30,933 | ₩31,644 | ₩29,058 | ₩31,644 | +2.30% | 5.2만 |
|---|
| 2025.11.24 | ₩29,125 | ₩31,602 | ₩29,125 | ₩31,558 | +8.35% | 2.5만 |
|---|
| 2025.11.21 | ₩29,085 | ₩30,236 | ₩27,759 | ₩29,477 | +1.35% | 4만 |
|---|
| 2025.11.20 | ₩33,263 | ₩33,410 | ₩29,955 | ₩30,062 | -9.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,116 | ₩31,484 | ₩29,848 | ₩31,201 | +3.60% | 4.1만 |
|---|
| 2025.11.18 | ₩30,036 | ₩30,611 | ₩29,152 | ₩30,196 | +0.53% | 3.4만 |
|---|
| 2025.11.17 | ₩31,013 | ₩31,964 | ₩30,732 | ₩31,127 | +0.37% | 5.5만 |
|---|
| 2025.11.14 | ₩29,888 | ₩32,131 | ₩29,359 | ₩31,758 | +6.25% | 5.5만 |
|---|
| 2025.11.13 | ₩32,848 | ₩32,848 | ₩30,771 | ₩31,227 | -4.93% | 4.6만 |
|---|
| 2025.11.12 | ₩33,839 | ₩34,053 | ₩32,955 | ₩33,057 | -2.31% | 3.7만 |
|---|
| 2025.11.11 | ₩33,477 | ₩33,705 | ₩32,767 | ₩33,252 | -0.67% | 1.9만 |
|---|
| 2025.11.10 | ₩33,986 | ₩34,622 | ₩33,531 | ₩34,313 | +0.96% | 8.1만 |
|---|
| 2025.11.07 | ₩32,111 | ₩32,433 | ₩30,263 | ₩32,335 | +0.70% | 6.8만 |
|---|
| 2025.11.06 | ₩34,039 | ₩34,066 | ₩32,566 | ₩32,840 | -3.52% | 7.7만 |
|---|
| 2025.11.05 | ₩33,919 | ₩34,977 | ₩33,490 | ₩34,039 | +0.36% | 5.1만 |
|---|
| 2025.11.04 | ₩35,030 | ₩35,954 | ₩34,015 | ₩34,015 | -2.90% | 7.2만 |
|---|
| 2025.11.03 | ₩36,102 | ₩37,896 | ₩36,061 | ₩36,671 | +1.58% | 7만 |
|---|
| 2025.10.31 | ₩36,691 | ₩37,293 | ₩34,736 | ₩35,713 | -2.66% | 9.1만 |
|---|
| 2025.10.30 | ₩36,182 | ₩37,280 | ₩35,807 | ₩36,329 | +0.41% | 7.9만 |
|---|
| 2025.10.29 | ₩37,146 | ₩37,454 | ₩36,171 | ₩36,302 | -2.27% | 15.5만 |
|---|
| 2025.10.28 | ₩35,137 | ₩36,128 | ₩34,829 | ₩36,001 | +2.46% | 6.6만 |
|---|
| 2025.10.27 | ₩35,445 | ₩35,713 | ₩34,193 | ₩35,164 | -0.79% | 5.4만 |
|---|
| 2025.10.24 | ₩34,655 | ₩35,012 | ₩34,414 | ₩34,441 | -0.62% | 8.2만 |
|---|
| 2025.10.23 | ₩33,423 | ₩34,231 | ₩33,423 | ₩33,568 | +0.43% | 3.1만 |
|---|
| 2025.10.22 | ₩34,133 | ₩34,508 | ₩32,138 | ₩33,182 | -2.79% | 5.6만 |
|---|
| 2025.10.21 | ₩35,432 | ₩35,432 | ₩34,240 | ₩34,468 | -2.72% | 6.7만 |
|---|
| 2025.10.20 | ₩35,713 | ₩36,557 | ₩35,084 | ₩35,258 | -1.27% | 8만 |
|---|
| 2025.10.17 | ₩34,977 | ₩36,486 | ₩34,575 | ₩34,575 | -1.15% | 7.9만 |
|---|
| 2025.10.16 | ₩38,512 | ₩38,512 | ₩35,084 | ₩35,834 | -6.95% | 33.9만 |
|---|
| 2025.10.15 | ₩37,414 | ₩37,414 | ₩35,921 | ₩37,150 | -0.71% | 22.7만 |
|---|
| 2025.10.14 | ₩34,763 | ₩36,195 | ₩33,825 | ₩34,963 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩35,646 | ₩36,933 | ₩34,240 | ₩36,570 | +2.59% | 10.1만 |
|---|
| 2025.10.10 | ₩36,383 | ₩36,383 | ₩31,549 | ₩31,656 | -12.99% | 18.4만 |
|---|