시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long UNH Daily ETF 과거 주가
Leverage Shares 2X Long UNH Daily ETF · UNHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long UNH Daily ETF · UNHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,466 | ₩25,343 | ₩23,466 | ₩24,290 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,801 | ₩23,948 | ₩23,017 | ₩23,236 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,895 | ₩24,927 | ₩23,479 | ₩23,935 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,378 | ₩24,538 | ₩23,707 | ₩24,002 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,667 | ₩24,391 | ₩23,010 | ₩24,321 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,795 | ₩23,586 | ₩22,594 | ₩23,519 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,929 | ₩23,506 | ₩22,393 | ₩22,661 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,935 | ₩23,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,035 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,989 | ₩24,163 | ₩23,519 | ₩23,975 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,230 | ₩24,726 | ₩23,935 | ₩24,337 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,257 | ₩24,512 | ₩23,506 | ₩24,223 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,640 | ₩24,042 | ₩23,223 | ₩24,020 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,526 | ₩23,721 | ₩22,903 | ₩23,497 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,753 | ₩24,807 | ₩23,741 | ₩23,801 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,565 | ₩24,565 | ₩23,935 | ₩24,429 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,243 | ₩24,498 | ₩23,761 | ₩24,311 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,311 | ₩24,793 | ₩24,069 | ₩24,140 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,217 | ₩24,780 | ₩23,948 | ₩24,115 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,196 | ₩25,263 | ₩24,203 | ₩24,256 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,874 | ₩25,626 | ₩24,874 | ₩25,238 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,960 | ₩26,027 | ₩24,002 | ₩24,391 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,603 | ₩27,085 | ₩25,558 | ₩25,651 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,971 | ₩28,105 | ₩24,297 | ₩26,259 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,215 | ₩27,777 | ₩26,000 | ₩27,416 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,979 | ₩27,515 | ₩26,624 | ₩26,831 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,354 | ₩28,011 | ₩26,738 | ₩27,443 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩27,100 | ₩27,482 | ₩26,878 | ₩27,301 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,188 | ₩27,274 | ₩26,188 | ₩26,845 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,349 | ₩26,550 | ₩25,712 | ₩25,946 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,845 | ₩26,905 | ₩26,429 | ₩26,495 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩27,033 | ₩27,388 | ₩26,577 | ₩26,681 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,885 | ₩28,293 | ₩26,885 | ₩27,565 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,167 | ₩27,234 | ₩26,872 | ₩26,998 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,255 | ₩27,381 | ₩26,228 | ₩27,287 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,477 | ₩26,577 | ₩25,477 | ₩26,217 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,853 | ₩26,523 | ₩25,370 | ₩25,477 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,778 | ₩27,126 | ₩25,732 | ₩26,027 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,294 | ₩27,395 | ₩26,724 | ₩26,738 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,542 | ₩27,542 | ₩26,443 | ₩26,979 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,341 | ₩28,065 | ₩27,212 | ₩27,842 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,333 | ₩28,668 | ₩27,475 | ₩27,560 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,877 | ₩28,668 | ₩27,871 | ₩28,465 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩29,071 | ₩29,171 | ₩27,897 | ₩27,926 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩29,004 | ₩29,527 | ₩28,843 | ₩28,935 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,985 | ₩29,212 | ₩27,824 | ₩28,695 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩30,009 | ₩30,009 | ₩28,132 | ₩28,289 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,333 | ₩30,090 | ₩27,475 | ₩29,580 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩30,023 | ₩30,023 | ₩28,762 | ₩28,910 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,184 | ₩30,385 | ₩29,714 | ₩30,009 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,988 | ₩31,042 | ₩29,889 | ₩29,952 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,996 | ₩31,793 | ₩29,406 | ₩30,963 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,860 | ₩32,450 | ₩30,827 | ₩30,841 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,868 | ₩32,296 | ₩30,304 | ₩32,115 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩31,136 | ₩31,136 | ₩29,768 | ₩30,316 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,525 | ₩32,094 | ₩30,693 | ₩30,868 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩32,088 | ₩32,376 | ₩30,961 | ₩31,357 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,375 | ₩33,375 | ₩32,349 | ₩32,570 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,243 | ₩33,442 | ₩31,095 | ₩33,375 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,182 | ₩32,584 | ₩30,606 | ₩31,256 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,329 | ₩33,549 | ₩31,766 | ₩31,940 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,628 | ₩36,995 | ₩31,149 | ₩31,578 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,680 | ₩31,659 | ₩30,251 | ₩30,814 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,705 | ₩32,865 | ₩31,350 | ₩31,873 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩32,021 | ₩32,825 | ₩31,940 | ₩32,487 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,825 | ₩33,013 | ₩31,672 | ₩31,793 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩32,081 | ₩33,359 | ₩32,081 | ₩32,919 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,208 | ₩32,825 | ₩31,813 | ₩32,017 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,404 | ₩32,532 | ₩31,404 | ₩32,450 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,887 | ₩31,927 | ₩30,586 | ₩31,002 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,477 | ₩32,825 | ₩31,605 | ₩32,061 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩31,122 | ₩32,544 | ₩30,452 | ₩32,334 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,712 | ₩31,779 | ₩30,398 | ₩30,720 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,275 | ₩32,443 | ₩30,787 | ₩31,310 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩31,015 | ₩32,611 | ₩30,961 | ₩32,503 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,567 | ₩31,122 | ₩29,567 | ₩30,854 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩30,117 | ₩30,573 | ₩28,601 | ₩29,437 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,848 | ₩30,036 | ₩29,030 | ₩29,973 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,890 | ₩29,983 | ₩28,789 | ₩29,568 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,950 | ₩29,540 | ₩28,668 | ₩28,789 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩30,050 | ₩30,237 | ₩28,508 | ₩28,628 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,291 | ₩30,438 | ₩29,674 | ₩29,848 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,500 | ₩30,800 | ₩28,695 | ₩30,374 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,768 | ₩29,828 | ₩29,111 | ₩29,634 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,500 | ₩29,875 | ₩28,923 | ₩29,205 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,546 | ₩30,841 | ₩29,138 | ₩29,540 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,835 | ₩30,365 | ₩29,580 | ₩30,318 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩28,092 | ₩29,741 | ₩27,676 | ₩29,433 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,554 | ₩29,098 | ₩28,159 | ₩28,454 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,180 | ₩28,722 | ₩27,153 | ₩28,065 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,571 | ₩26,858 | ₩25,423 | ₩25,450 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,517 | ₩25,866 | ₩25,169 | ₩25,571 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,356 | ₩26,315 | ₩25,323 | ₩25,853 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,241 | ₩26,536 | ₩25,269 | ₩25,906 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,483 | ₩27,167 | ₩26,067 | ₩26,241 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,692 | ₩26,550 | ₩25,571 | ₩26,483 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,965 | ₩26,965 | ₩25,437 | ₩25,558 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,241 | ₩27,428 | ₩26,148 | ₩27,126 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,174 | ₩26,865 | ₩26,094 | ₩26,376 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,180 | ₩27,864 | ₩26,134 | ₩26,469 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,328 | ₩28,132 | ₩27,113 | ₩27,328 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩27,140 | ₩27,690 | ₩26,565 | ₩27,582 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩28,045 | ₩28,534 | ₩27,502 | ₩27,985 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩29,124 | ₩29,144 | ₩28,347 | ₩28,776 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,333 | ₩29,527 | ₩27,931 | ₩29,057 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,577 | ₩28,561 | ₩26,443 | ₩28,427 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,255 | ₩26,818 | ₩25,651 | ₩26,764 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩25,075 | ₩26,134 | ₩25,075 | ₩26,134 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,284 | ₩24,833 | ₩24,150 | ₩24,807 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,868 | ₩24,673 | ₩23,318 | ₩24,431 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,954 | ₩25,108 | ₩23,774 | ₩24,029 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,632 | ₩24,994 | ₩24,201 | ₩24,968 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩25,102 | ₩25,289 | ₩24,512 | ₩24,740 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,673 | ₩25,182 | ₩23,975 | ₩24,994 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,364 | ₩25,035 | ₩24,290 | ₩25,008 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,131 | ₩24,874 | ₩23,104 | ₩24,512 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,822 | ₩23,157 | ₩22,219 | ₩22,943 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,131 | ₩23,399 | ₩22,541 | ₩22,970 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,929 | ₩23,265 | ₩22,447 | ₩22,956 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,581 | ₩23,466 | ₩22,420 | ₩22,809 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,701 | ₩23,278 | ₩21,816 | ₩21,897 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,309 | ₩19,443 | ₩18,833 | ₩19,229 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,853 | ₩19,430 | ₩18,504 | ₩19,349 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,183 | ₩18,685 | ₩18,050 | ₩18,424 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,384 | ₩18,590 | ₩17,847 | ₩18,156 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩18,022 | ₩18,799 | ₩18,022 | ₩18,196 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩17,036 | ₩18,082 | ₩16,922 | ₩18,049 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,418 | ₩17,767 | ₩17,083 | ₩17,110 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,150 | ₩17,485 | ₩17,083 | ₩17,418 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,914 | ₩18,089 | ₩17,177 | ₩17,298 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,619 | ₩17,995 | ₩16,775 | ₩17,499 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,428 | ₩14,938 | ₩14,401 | ₩14,750 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,717 | ₩14,507 | ₩13,717 | ₩14,321 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,999 | ₩14,146 | ₩13,704 | ₩14,012 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,967 | ₩13,798 | ₩12,899 | ₩13,664 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,672 | ₩12,866 | ₩12,336 | ₩12,819 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,382 | ₩13,402 | ₩12,263 | ₩12,551 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,637 | ₩14,140 | ₩13,402 | ₩13,409 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,146 | ₩14,307 | ₩13,396 | ₩13,744 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,570 | ₩14,026 | ₩13,463 | ₩13,932 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,602 | ₩14,790 | ₩13,610 | ₩13,650 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,656 | ₩15,065 | ₩14,234 | ₩14,361 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩15,031 | ₩15,561 | ₩14,783 | ₩14,817 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,407 | ₩15,662 | ₩15,099 | ₩15,219 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,554 | ₩15,729 | ₩15,300 | ₩15,595 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,152 | ₩15,568 | ₩14,904 | ₩15,367 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,589 | ₩15,085 | ₩14,562 | ₩14,991 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,273 | ₩15,615 | ₩14,421 | ₩14,522 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,112 | ₩15,487 | ₩14,911 | ₩15,394 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,595 | ₩15,635 | ₩14,712 | ₩15,099 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,991 | ₩15,400 | ₩14,703 | ₩15,394 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,326 | ₩15,836 | ₩14,951 | ₩15,313 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,715 | ₩15,849 | ₩15,347 | ₩15,554 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,608 | ₩16,171 | ₩15,474 | ₩15,890 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,568 | ₩16,091 | ₩15,125 | ₩15,621 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,487 | ₩16,305 | ₩15,461 | ₩16,252 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,179 | ₩16,178 | ₩15,105 | ₩16,091 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,367 | ₩16,312 | ₩15,246 | ₩15,407 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,482 | ₩15,192 | ₩14,403 | ₩15,139 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,958 | ₩14,978 | ₩13,872 | ₩14,106 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,675 | ₩16,010 | ₩14,924 | ₩15,005 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,628 | ₩15,916 | ₩15,367 | ₩15,849 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,890 | ₩15,930 | ₩15,521 | ₩15,823 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,903 | ₩15,930 | ₩15,467 | ₩15,662 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,238 | ₩16,319 | ₩15,689 | ₩15,782 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,353 | ₩16,248 | ₩15,313 | ₩16,211 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,656 | ₩15,501 | ₩14,408 | ₩15,300 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,093 | ₩14,804 | ₩13,791 | ₩14,723 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,522 | ₩14,790 | ₩14,079 | ₩14,133 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,240 | ₩14,884 | ₩14,214 | ₩14,401 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,476 | ₩14,629 | ₩13,476 | ₩14,495 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,294 | ₩14,572 | ₩13,476 | ₩13,704 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,119 | ₩15,407 | ₩14,290 | ₩14,468 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,447 | ₩15,809 | ₩14,790 | ₩15,380 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,541 | ₩16,071 | ₩15,179 | ₩15,568 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,211 | ₩16,359 | ₩15,454 | ₩15,702 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,547 | ₩16,667 | ₩15,971 | ₩16,292 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,434 | ₩16,614 | ₩15,427 | ₩16,493 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,909 | ₩17,713 | ₩14,991 | ₩15,326 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,598 | ₩25,598 | ₩24,545 | ₩25,155 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,531 | ₩26,035 | ₩25,356 | ₩25,839 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,538 | ₩25,678 | ₩24,492 | ₩25,625 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,466 | ₩24,693 | ₩23,459 | ₩24,659 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,937 | ₩23,586 | ₩21,870 | ₩23,372 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,929 | ₩23,117 | ₩22,333 | ₩22,406 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩23,010 | ₩23,586 | ₩22,044 | ₩23,546 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩23,023 | ₩23,686 | ₩22,862 | ₩22,996 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩24,002 | ₩24,002 | ₩22,715 | ₩22,862 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩24,123 | ₩24,123 | ₩22,862 | ₩23,774 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,726 | ₩24,941 | ₩24,081 | ₩24,297 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,814 | ₩24,847 | ₩23,781 | ₩24,686 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩25,021 | ₩25,115 | ₩23,466 | ₩24,016 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,914 | ₩25,537 | ₩24,505 | ₩25,075 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,184 | ₩24,740 | ₩22,956 | ₩24,083 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,541 | ₩23,834 | ₩22,111 | ₩23,318 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,768 | ₩22,943 | ₩22,487 | ₩22,514 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,447 | ₩23,385 | ₩22,393 | ₩22,795 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩25,102 | ₩25,598 | ₩24,753 | ₩24,860 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,606 | ₩25,296 | ₩24,512 | ₩25,289 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,297 | ₩24,901 | ₩24,203 | ₩24,713 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,176 | ₩24,732 | ₩24,156 | ₩24,284 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩24,029 | ₩25,047 | ₩23,814 | ₩24,351 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,807 | ₩25,772 | ₩24,512 | ₩24,699 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,941 | ₩25,147 | ₩24,284 | ₩24,807 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,772 | ₩25,985 | ₩25,222 | ₩25,356 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,671 | ₩26,818 | ₩25,289 | ₩25,759 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,805 | ₩27,475 | ₩26,237 | ₩26,858 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,389 | ₩27,502 | ₩26,215 | ₩26,992 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩25,115 | ₩26,617 | ₩25,035 | ₩26,241 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩24,123 | ₩25,035 | ₩23,700 | ₩24,968 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,176 | ₩24,682 | ₩24,109 | ₩24,284 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩25,075 | ₩25,095 | ₩24,170 | ₩24,284 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,611 | ₩25,786 | ₩24,699 | ₩25,035 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,362 | ₩26,697 | ₩24,748 | ₩25,491 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,351 | ₩26,711 | ₩24,317 | ₩26,456 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩24,056 | ₩24,807 | ₩23,969 | ₩24,230 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,740 | ₩25,035 | ₩24,018 | ₩24,069 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,356 | ₩25,370 | ₩24,901 | ₩25,035 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,572 | ₩25,866 | ₩24,498 | ₩25,008 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,653 | ₩24,793 | ₩23,653 | ₩24,565 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,203 | ₩24,478 | ₩23,291 | ₩23,479 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,393 | ₩24,188 | ₩22,366 | ₩23,613 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,373 | ₩22,916 | ₩22,232 | ₩22,433 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,715 | ₩22,903 | ₩21,441 | ₩22,071 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,171 | ₩23,285 | ₩22,065 | ₩22,768 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,788 | ₩24,887 | ₩23,653 | ₩23,814 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,726 | ₩24,941 | ₩23,801 | ₩23,989 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,657 | ₩26,711 | ₩25,497 | ₩25,678 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,155 | ₩27,334 | ₩24,914 | ₩26,724 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,311 | ₩25,014 | ₩23,841 | ₩24,968 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,922 | ₩24,512 | ₩23,431 | ₩24,109 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,868 | ₩24,552 | ₩22,996 | ₩24,498 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,289 | ₩25,772 | ₩24,129 | ₩24,176 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,914 | ₩25,491 | ₩24,538 | ₩25,088 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩25,028 | ₩26,459 | ₩24,981 | ₩25,571 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,912 | ₩27,126 | ₩24,887 | ₩26,067 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,690 | ₩28,092 | ₩26,610 | ₩27,328 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,373 | ₩29,486 | ₩27,663 | ₩27,850 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,276 | ₩31,492 | ₩29,393 | ₩29,661 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,911 | ₩34,086 | ₩30,251 | ₩31,779 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩31,069 | ₩31,525 | ₩30,720 | ₩31,484 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,747 | ₩31,397 | ₩30,524 | ₩30,935 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,741 | ₩30,894 | ₩29,460 | ₩30,573 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,216 | ₩31,216 | ₩30,197 | ₩30,586 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,444 | ₩32,443 | ₩30,814 | ₩31,471 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,304 | ₩31,498 | ₩30,217 | ₩31,283 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,285 | ₩30,296 | ₩29,107 | ₩29,969 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,948 | ₩30,948 | ₩29,674 | ₩30,036 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,613 | ₩31,346 | ₩29,922 | ₩30,760 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,781 | ₩31,028 | ₩29,513 | ₩30,640 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,835 | ₩30,492 | ₩29,567 | ₩30,398 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,356 | ₩32,356 | ₩29,393 | ₩29,728 | -8.12% | 663만 |
|---|