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 | ₩23,332 | ₩25,199 | ₩23,332 | ₩24,152 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,666 | ₩23,812 | ₩22,886 | ₩23,104 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,759 | ₩24,786 | ₩23,346 | ₩23,799 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,239 | ₩24,399 | ₩23,572 | ₩23,866 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,532 | ₩24,252 | ₩22,879 | ₩24,183 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,666 | ₩23,452 | ₩22,466 | ₩23,386 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,799 | ₩23,372 | ₩22,266 | ₩22,532 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,799 | ₩23,799 | ₩22,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,904 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,852 | ₩24,026 | ₩23,386 | ₩23,839 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,092 | ₩24,586 | ₩23,799 | ₩24,199 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,119 | ₩24,372 | ₩23,372 | ₩24,086 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,506 | ₩23,906 | ₩23,091 | ₩23,883 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,392 | ₩23,586 | ₩22,772 | ₩23,363 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,612 | ₩24,666 | ₩23,606 | ₩23,666 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,426 | ₩24,426 | ₩23,799 | ₩24,290 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,106 | ₩24,359 | ₩23,626 | ₩24,172 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,172 | ₩24,652 | ₩23,932 | ₩24,003 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,079 | ₩24,639 | ₩23,812 | ₩23,978 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,052 | ₩25,119 | ₩24,066 | ₩24,118 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,732 | ₩25,480 | ₩24,732 | ₩25,095 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,812 | ₩25,879 | ₩23,866 | ₩24,252 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,452 | ₩26,931 | ₩25,412 | ₩25,506 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,812 | ₩27,946 | ₩24,159 | ₩26,110 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,066 | ₩27,619 | ₩25,852 | ₩27,260 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,826 | ₩27,359 | ₩26,472 | ₩26,679 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,199 | ₩27,852 | ₩26,586 | ₩27,287 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,946 | ₩27,326 | ₩26,726 | ₩27,146 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,039 | ₩27,119 | ₩26,039 | ₩26,692 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,199 | ₩26,399 | ₩25,566 | ₩25,799 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,692 | ₩26,752 | ₩26,279 | ₩26,344 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,879 | ₩27,232 | ₩26,426 | ₩26,530 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,732 | ₩28,132 | ₩26,732 | ₩27,408 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,012 | ₩27,079 | ₩26,719 | ₩26,844 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,106 | ₩27,226 | ₩26,079 | ₩27,132 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,332 | ₩26,426 | ₩25,332 | ₩26,068 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,706 | ₩26,372 | ₩25,226 | ₩25,332 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,626 | ₩26,972 | ₩25,586 | ₩25,879 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,139 | ₩27,239 | ₩26,572 | ₩26,586 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,386 | ₩27,386 | ₩26,292 | ₩26,826 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,186 | ₩27,906 | ₩27,058 | ₩27,684 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,172 | ₩28,506 | ₩27,319 | ₩27,403 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,719 | ₩28,506 | ₩27,712 | ₩28,303 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,906 | ₩29,006 | ₩27,739 | ₩27,767 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,839 | ₩29,359 | ₩28,679 | ₩28,771 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,826 | ₩29,046 | ₩27,666 | ₩28,532 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,839 | ₩29,839 | ₩27,972 | ₩28,128 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,172 | ₩29,919 | ₩27,319 | ₩29,412 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,852 | ₩29,852 | ₩28,599 | ₩28,746 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,012 | ₩30,212 | ₩29,545 | ₩29,839 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,812 | ₩30,865 | ₩29,719 | ₩29,781 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,825 | ₩31,612 | ₩29,239 | ₩30,787 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,679 | ₩32,265 | ₩30,652 | ₩30,665 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,692 | ₩32,112 | ₩30,132 | ₩31,932 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,959 | ₩30,959 | ₩29,599 | ₩30,144 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,345 | ₩31,912 | ₩30,519 | ₩30,692 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,905 | ₩32,192 | ₩30,785 | ₩31,179 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,185 | ₩33,185 | ₩32,165 | ₩32,385 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,065 | ₩33,252 | ₩30,919 | ₩33,185 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩31,999 | ₩32,399 | ₩30,432 | ₩31,079 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,145 | ₩33,359 | ₩31,585 | ₩31,759 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,425 | ₩36,785 | ₩30,972 | ₩31,399 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,505 | ₩31,479 | ₩30,079 | ₩30,639 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,519 | ₩32,679 | ₩31,172 | ₩31,692 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,839 | ₩32,639 | ₩31,759 | ₩32,303 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,639 | ₩32,825 | ₩31,492 | ₩31,612 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,899 | ₩33,169 | ₩31,899 | ₩32,732 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,025 | ₩32,639 | ₩31,632 | ₩31,835 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,225 | ₩32,347 | ₩31,225 | ₩32,265 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,705 | ₩31,745 | ₩30,412 | ₩30,825 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,292 | ₩32,639 | ₩31,425 | ₩31,879 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,945 | ₩32,359 | ₩30,279 | ₩32,151 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,532 | ₩31,599 | ₩30,225 | ₩30,545 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,092 | ₩32,259 | ₩30,612 | ₩31,132 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,839 | ₩32,425 | ₩30,785 | ₩32,319 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,399 | ₩30,945 | ₩29,399 | ₩30,679 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,945 | ₩30,399 | ₩28,439 | ₩29,269 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,679 | ₩29,865 | ₩28,866 | ₩29,803 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,726 | ₩29,812 | ₩28,626 | ₩29,400 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,786 | ₩29,372 | ₩28,506 | ₩28,626 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,879 | ₩30,065 | ₩28,346 | ₩28,466 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,119 | ₩30,265 | ₩29,505 | ₩29,679 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,332 | ₩30,625 | ₩28,532 | ₩30,201 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,599 | ₩29,659 | ₩28,946 | ₩29,465 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,332 | ₩29,705 | ₩28,759 | ₩29,039 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,372 | ₩30,665 | ₩28,972 | ₩29,372 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,665 | ₩30,192 | ₩29,412 | ₩30,145 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,932 | ₩29,572 | ₩27,519 | ₩29,265 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,392 | ₩28,932 | ₩27,999 | ₩28,292 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,026 | ₩28,559 | ₩26,999 | ₩27,906 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,426 | ₩26,706 | ₩25,279 | ₩25,306 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,372 | ₩25,719 | ₩25,026 | ₩25,426 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,212 | ₩26,166 | ₩25,179 | ₩25,706 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,092 | ₩26,386 | ₩25,126 | ₩25,759 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,332 | ₩27,012 | ₩25,919 | ₩26,092 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,546 | ₩26,399 | ₩25,426 | ₩26,332 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,812 | ₩26,812 | ₩25,292 | ₩25,412 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,092 | ₩27,272 | ₩25,999 | ₩26,972 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,026 | ₩26,712 | ₩25,946 | ₩26,226 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,026 | ₩27,706 | ₩25,986 | ₩26,319 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,172 | ₩27,972 | ₩26,959 | ₩27,172 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩26,986 | ₩27,532 | ₩26,414 | ₩27,426 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,886 | ₩28,372 | ₩27,346 | ₩27,826 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,959 | ₩28,979 | ₩28,186 | ₩28,612 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,172 | ₩29,359 | ₩27,772 | ₩28,892 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,426 | ₩28,399 | ₩26,292 | ₩28,266 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,106 | ₩26,666 | ₩25,506 | ₩26,612 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,932 | ₩25,986 | ₩24,932 | ₩25,986 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,146 | ₩24,692 | ₩24,012 | ₩24,666 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,732 | ₩24,532 | ₩23,186 | ₩24,292 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,812 | ₩24,966 | ₩23,639 | ₩23,892 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,492 | ₩24,852 | ₩24,063 | ₩24,826 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,959 | ₩25,146 | ₩24,372 | ₩24,599 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,532 | ₩25,039 | ₩23,839 | ₩24,852 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,226 | ₩24,892 | ₩24,152 | ₩24,866 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩22,999 | ₩24,732 | ₩22,972 | ₩24,372 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,692 | ₩23,026 | ₩22,092 | ₩22,812 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩22,999 | ₩23,266 | ₩22,412 | ₩22,839 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,799 | ₩23,132 | ₩22,319 | ₩22,826 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,452 | ₩23,332 | ₩22,292 | ₩22,679 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,572 | ₩23,146 | ₩21,692 | ₩21,772 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,199 | ₩19,333 | ₩18,726 | ₩19,119 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,746 | ₩19,319 | ₩18,399 | ₩19,239 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,079 | ₩18,579 | ₩17,947 | ₩18,319 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,279 | ₩18,485 | ₩17,746 | ₩18,053 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,919 | ₩18,693 | ₩17,919 | ₩18,093 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,939 | ₩17,979 | ₩16,826 | ₩17,946 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,319 | ₩17,666 | ₩16,986 | ₩17,013 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,053 | ₩17,386 | ₩16,986 | ₩17,319 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,813 | ₩17,986 | ₩17,079 | ₩17,199 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,519 | ₩17,893 | ₩16,679 | ₩17,399 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,346 | ₩14,853 | ₩14,319 | ₩14,666 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,639 | ₩14,425 | ₩13,639 | ₩14,239 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,919 | ₩14,066 | ₩13,626 | ₩13,933 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,893 | ₩13,719 | ₩12,826 | ₩13,586 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,599 | ₩12,793 | ₩12,266 | ₩12,746 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,306 | ₩13,326 | ₩12,193 | ₩12,480 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,559 | ₩14,059 | ₩13,326 | ₩13,333 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,066 | ₩14,226 | ₩13,319 | ₩13,666 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,493 | ₩13,946 | ₩13,386 | ₩13,853 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,519 | ₩14,706 | ₩13,533 | ₩13,573 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,573 | ₩14,979 | ₩14,153 | ₩14,279 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,946 | ₩15,473 | ₩14,699 | ₩14,733 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,319 | ₩15,573 | ₩15,013 | ₩15,133 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,466 | ₩15,639 | ₩15,213 | ₩15,506 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,066 | ₩15,479 | ₩14,819 | ₩15,279 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,506 | ₩14,999 | ₩14,479 | ₩14,906 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,186 | ₩15,526 | ₩14,339 | ₩14,439 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,026 | ₩15,399 | ₩14,826 | ₩15,306 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,506 | ₩15,546 | ₩14,629 | ₩15,013 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,906 | ₩15,313 | ₩14,619 | ₩15,306 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,239 | ₩15,746 | ₩14,866 | ₩15,226 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,626 | ₩15,759 | ₩15,259 | ₩15,466 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,519 | ₩16,079 | ₩15,386 | ₩15,799 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,479 | ₩15,999 | ₩15,039 | ₩15,533 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,399 | ₩16,213 | ₩15,373 | ₩16,159 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,093 | ₩16,086 | ₩15,019 | ₩15,999 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,279 | ₩16,219 | ₩15,159 | ₩15,319 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,399 | ₩15,106 | ₩14,321 | ₩15,053 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,873 | ₩14,893 | ₩13,793 | ₩14,026 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,586 | ₩15,919 | ₩14,839 | ₩14,919 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,539 | ₩15,826 | ₩15,279 | ₩15,759 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,799 | ₩15,839 | ₩15,433 | ₩15,733 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,813 | ₩15,839 | ₩15,379 | ₩15,573 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,146 | ₩16,226 | ₩15,599 | ₩15,693 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,266 | ₩16,155 | ₩15,226 | ₩16,119 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,573 | ₩15,413 | ₩14,326 | ₩15,213 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,013 | ₩14,719 | ₩13,713 | ₩14,639 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,439 | ₩14,706 | ₩13,999 | ₩14,053 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,159 | ₩14,799 | ₩14,133 | ₩14,319 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,399 | ₩14,546 | ₩13,399 | ₩14,413 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,213 | ₩14,489 | ₩13,399 | ₩13,626 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,033 | ₩15,319 | ₩14,209 | ₩14,386 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,359 | ₩15,719 | ₩14,706 | ₩15,293 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,453 | ₩15,979 | ₩15,093 | ₩15,479 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,119 | ₩16,266 | ₩15,366 | ₩15,613 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,453 | ₩16,573 | ₩15,881 | ₩16,199 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,346 | ₩16,519 | ₩15,339 | ₩16,399 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,813 | ₩17,613 | ₩14,906 | ₩15,239 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,452 | ₩25,452 | ₩24,406 | ₩25,012 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,386 | ₩25,887 | ₩25,212 | ₩25,692 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,399 | ₩25,532 | ₩24,352 | ₩25,479 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,332 | ₩24,552 | ₩23,326 | ₩24,519 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,812 | ₩23,452 | ₩21,746 | ₩23,239 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,799 | ₩22,986 | ₩22,206 | ₩22,279 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,879 | ₩23,452 | ₩21,919 | ₩23,412 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,892 | ₩23,551 | ₩22,732 | ₩22,866 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,866 | ₩23,866 | ₩22,586 | ₩22,732 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩23,986 | ₩23,986 | ₩22,732 | ₩23,639 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,586 | ₩24,799 | ₩23,944 | ₩24,159 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,679 | ₩24,706 | ₩23,646 | ₩24,546 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,879 | ₩24,972 | ₩23,332 | ₩23,879 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,772 | ₩25,392 | ₩24,366 | ₩24,932 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,052 | ₩24,599 | ₩22,826 | ₩23,946 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,412 | ₩23,699 | ₩21,986 | ₩23,186 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,639 | ₩22,812 | ₩22,359 | ₩22,386 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,319 | ₩23,252 | ₩22,266 | ₩22,666 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,959 | ₩25,452 | ₩24,612 | ₩24,719 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,466 | ₩25,152 | ₩24,372 | ₩25,146 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,159 | ₩24,759 | ₩24,066 | ₩24,572 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,039 | ₩24,591 | ₩24,019 | ₩24,146 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,892 | ₩24,904 | ₩23,679 | ₩24,212 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,666 | ₩25,626 | ₩24,372 | ₩24,559 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,799 | ₩25,004 | ₩24,146 | ₩24,666 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,626 | ₩25,838 | ₩25,079 | ₩25,212 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,519 | ₩26,666 | ₩25,146 | ₩25,612 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,652 | ₩27,319 | ₩26,088 | ₩26,706 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,239 | ₩27,346 | ₩26,066 | ₩26,839 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,972 | ₩26,466 | ₩24,892 | ₩26,092 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩23,986 | ₩24,892 | ₩23,566 | ₩24,826 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,039 | ₩24,542 | ₩23,972 | ₩24,146 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,932 | ₩24,952 | ₩24,032 | ₩24,146 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,466 | ₩25,639 | ₩24,559 | ₩24,892 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,212 | ₩26,546 | ₩24,607 | ₩25,346 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,212 | ₩26,559 | ₩24,179 | ₩26,306 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,919 | ₩24,666 | ₩23,832 | ₩24,092 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,599 | ₩24,892 | ₩23,882 | ₩23,932 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,212 | ₩25,226 | ₩24,759 | ₩24,892 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,432 | ₩25,719 | ₩24,359 | ₩24,866 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,519 | ₩24,652 | ₩23,519 | ₩24,426 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,066 | ₩24,339 | ₩23,159 | ₩23,346 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,266 | ₩24,051 | ₩22,239 | ₩23,479 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,246 | ₩22,786 | ₩22,106 | ₩22,306 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,586 | ₩22,772 | ₩21,319 | ₩21,946 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,039 | ₩23,152 | ₩21,939 | ₩22,639 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,652 | ₩24,746 | ₩23,519 | ₩23,679 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,586 | ₩24,799 | ₩23,666 | ₩23,852 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,506 | ₩26,559 | ₩25,352 | ₩25,532 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,012 | ₩27,179 | ₩24,772 | ₩26,572 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,172 | ₩24,872 | ₩23,706 | ₩24,826 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,786 | ₩24,372 | ₩23,298 | ₩23,972 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,732 | ₩24,412 | ₩22,866 | ₩24,359 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,146 | ₩25,626 | ₩23,992 | ₩24,039 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,772 | ₩25,346 | ₩24,399 | ₩24,946 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,886 | ₩26,308 | ₩24,839 | ₩25,426 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,759 | ₩26,972 | ₩24,746 | ₩25,919 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,532 | ₩27,932 | ₩26,459 | ₩27,172 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,212 | ₩29,319 | ₩27,506 | ₩27,692 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,099 | ₩31,313 | ₩29,225 | ₩29,492 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,719 | ₩33,892 | ₩30,079 | ₩31,599 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,892 | ₩31,345 | ₩30,545 | ₩31,305 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,572 | ₩31,219 | ₩30,351 | ₩30,759 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,572 | ₩30,719 | ₩29,292 | ₩30,399 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,039 | ₩31,039 | ₩30,025 | ₩30,412 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,265 | ₩32,259 | ₩30,639 | ₩31,292 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,132 | ₩31,319 | ₩30,045 | ₩31,105 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,119 | ₩30,124 | ₩28,942 | ₩29,799 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,772 | ₩30,772 | ₩29,505 | ₩29,865 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,439 | ₩31,168 | ₩29,752 | ₩30,585 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,612 | ₩30,852 | ₩29,345 | ₩30,465 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,665 | ₩30,319 | ₩29,399 | ₩30,225 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,172 | ₩32,172 | ₩29,225 | ₩29,559 | -8.12% | 663만 |
|---|