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 | ₩23,341 | ₩25,208 | ₩23,341 | ₩24,161 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,675 | ₩23,821 | ₩22,894 | ₩23,113 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,768 | ₩24,795 | ₩23,354 | ₩23,808 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,248 | ₩24,408 | ₩23,581 | ₩23,875 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,541 | ₩24,261 | ₩22,888 | ₩24,192 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,674 | ₩23,461 | ₩22,474 | ₩23,395 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,808 | ₩23,381 | ₩22,274 | ₩22,541 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,808 | ₩23,808 | ₩22,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,913 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,861 | ₩24,035 | ₩23,395 | ₩23,848 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,101 | ₩24,595 | ₩23,808 | ₩24,208 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,128 | ₩24,381 | ₩23,381 | ₩24,095 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,515 | ₩23,915 | ₩23,100 | ₩23,892 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,401 | ₩23,595 | ₩22,781 | ₩23,372 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,622 | ₩24,675 | ₩23,615 | ₩23,675 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,435 | ₩24,435 | ₩23,808 | ₩24,299 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,115 | ₩24,368 | ₩23,635 | ₩24,181 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,181 | ₩24,662 | ₩23,941 | ₩24,012 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,088 | ₩24,648 | ₩23,821 | ₩23,987 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,062 | ₩25,128 | ₩24,075 | ₩24,127 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,742 | ₩25,490 | ₩24,742 | ₩25,104 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,822 | ₩25,889 | ₩23,875 | ₩24,261 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,462 | ₩26,941 | ₩25,422 | ₩25,515 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,823 | ₩27,956 | ₩24,168 | ₩26,119 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,075 | ₩27,629 | ₩25,862 | ₩27,270 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,836 | ₩27,369 | ₩26,482 | ₩26,689 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,209 | ₩27,863 | ₩26,596 | ₩27,297 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,956 | ₩27,336 | ₩26,736 | ₩27,156 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,049 | ₩27,129 | ₩26,049 | ₩26,702 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,209 | ₩26,409 | ₩25,575 | ₩25,809 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,702 | ₩26,762 | ₩26,289 | ₩26,354 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,889 | ₩27,242 | ₩26,436 | ₩26,540 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,742 | ₩28,143 | ₩26,742 | ₩27,419 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,022 | ₩27,089 | ₩26,729 | ₩26,854 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,115 | ₩27,236 | ₩26,089 | ₩27,142 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,342 | ₩26,436 | ₩25,342 | ₩26,078 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,715 | ₩26,382 | ₩25,235 | ₩25,342 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,636 | ₩26,982 | ₩25,595 | ₩25,889 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,149 | ₩27,249 | ₩26,582 | ₩26,596 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,396 | ₩27,396 | ₩26,302 | ₩26,836 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,196 | ₩27,916 | ₩27,068 | ₩27,695 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,183 | ₩28,516 | ₩27,329 | ₩27,413 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,729 | ₩28,516 | ₩27,723 | ₩28,313 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,916 | ₩29,016 | ₩27,749 | ₩27,777 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,850 | ₩29,370 | ₩28,690 | ₩28,782 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,836 | ₩29,056 | ₩27,676 | ₩28,543 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,850 | ₩29,850 | ₩27,983 | ₩28,139 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,183 | ₩29,930 | ₩27,329 | ₩29,423 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,863 | ₩29,863 | ₩28,610 | ₩28,756 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,023 | ₩30,223 | ₩29,557 | ₩29,850 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,824 | ₩30,877 | ₩29,730 | ₩29,793 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,837 | ₩31,624 | ₩29,250 | ₩30,798 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,691 | ₩32,277 | ₩30,664 | ₩30,677 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,704 | ₩32,124 | ₩30,143 | ₩31,944 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,970 | ₩30,970 | ₩29,610 | ₩30,155 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,357 | ₩31,924 | ₩30,530 | ₩30,704 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,917 | ₩32,204 | ₩30,797 | ₩31,190 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,198 | ₩33,198 | ₩32,177 | ₩32,398 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,077 | ₩33,264 | ₩30,930 | ₩33,198 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,011 | ₩32,411 | ₩30,444 | ₩31,090 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,157 | ₩33,371 | ₩31,597 | ₩31,771 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,439 | ₩36,799 | ₩30,984 | ₩31,411 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,517 | ₩31,491 | ₩30,090 | ₩30,650 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,531 | ₩32,691 | ₩31,184 | ₩31,704 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,851 | ₩32,651 | ₩31,771 | ₩32,315 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,651 | ₩32,838 | ₩31,504 | ₩31,624 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,911 | ₩33,182 | ₩31,911 | ₩32,744 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,037 | ₩32,651 | ₩31,644 | ₩31,847 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,237 | ₩32,359 | ₩31,237 | ₩32,277 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,717 | ₩31,757 | ₩30,424 | ₩30,837 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,304 | ₩32,651 | ₩31,437 | ₩31,891 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,957 | ₩32,371 | ₩30,290 | ₩32,163 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,544 | ₩31,611 | ₩30,237 | ₩30,557 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,104 | ₩32,271 | ₩30,624 | ₩31,144 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,850 | ₩32,438 | ₩30,797 | ₩32,331 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,410 | ₩30,957 | ₩29,410 | ₩30,690 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,957 | ₩30,410 | ₩28,450 | ₩29,280 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,690 | ₩29,877 | ₩28,876 | ₩29,814 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,736 | ₩29,823 | ₩28,636 | ₩29,411 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,796 | ₩29,383 | ₩28,516 | ₩28,636 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,890 | ₩30,077 | ₩28,356 | ₩28,476 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,130 | ₩30,277 | ₩29,517 | ₩29,690 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,343 | ₩30,637 | ₩28,543 | ₩30,213 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,610 | ₩29,670 | ₩28,956 | ₩29,477 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,343 | ₩29,717 | ₩28,770 | ₩29,050 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,384 | ₩30,677 | ₩28,983 | ₩29,383 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,677 | ₩30,203 | ₩29,423 | ₩30,157 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,943 | ₩29,583 | ₩27,529 | ₩29,276 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,403 | ₩28,943 | ₩28,009 | ₩28,303 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,036 | ₩28,570 | ₩27,009 | ₩27,916 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,435 | ₩26,716 | ₩25,288 | ₩25,315 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,382 | ₩25,729 | ₩25,035 | ₩25,435 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,222 | ₩26,175 | ₩25,188 | ₩25,715 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,102 | ₩26,396 | ₩25,135 | ₩25,769 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,342 | ₩27,022 | ₩25,929 | ₩26,102 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,555 | ₩26,409 | ₩25,435 | ₩26,342 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,822 | ₩26,822 | ₩25,302 | ₩25,422 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,102 | ₩27,282 | ₩26,009 | ₩26,982 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,035 | ₩26,722 | ₩25,955 | ₩26,235 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,036 | ₩27,716 | ₩25,995 | ₩26,329 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,182 | ₩27,983 | ₩26,969 | ₩27,182 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩26,996 | ₩27,543 | ₩26,424 | ₩27,436 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,896 | ₩28,383 | ₩27,356 | ₩27,836 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,970 | ₩28,990 | ₩28,196 | ₩28,623 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,183 | ₩29,370 | ₩27,783 | ₩28,903 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,436 | ₩28,410 | ₩26,302 | ₩28,276 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,115 | ₩26,676 | ₩25,515 | ₩26,622 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,942 | ₩25,995 | ₩24,942 | ₩25,995 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,155 | ₩24,702 | ₩24,021 | ₩24,675 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,741 | ₩24,542 | ₩23,194 | ₩24,301 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,822 | ₩24,975 | ₩23,648 | ₩23,901 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,502 | ₩24,862 | ₩24,072 | ₩24,835 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,968 | ₩25,155 | ₩24,381 | ₩24,608 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,542 | ₩25,048 | ₩23,848 | ₩24,862 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,235 | ₩24,902 | ₩24,161 | ₩24,875 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,008 | ₩24,742 | ₩22,981 | ₩24,381 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,701 | ₩23,034 | ₩22,101 | ₩22,821 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,008 | ₩23,274 | ₩22,421 | ₩22,848 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,808 | ₩23,141 | ₩22,327 | ₩22,834 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,461 | ₩23,341 | ₩22,301 | ₩22,688 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,581 | ₩23,154 | ₩21,701 | ₩21,781 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,206 | ₩19,340 | ₩18,733 | ₩19,126 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,753 | ₩19,326 | ₩18,406 | ₩19,246 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,086 | ₩18,586 | ₩17,954 | ₩18,326 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,286 | ₩18,492 | ₩17,753 | ₩18,059 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,926 | ₩18,700 | ₩17,926 | ₩18,099 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,946 | ₩17,986 | ₩16,832 | ₩17,953 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,326 | ₩17,673 | ₩16,992 | ₩17,019 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,059 | ₩17,392 | ₩16,992 | ₩17,326 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,819 | ₩17,993 | ₩17,086 | ₩17,206 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,526 | ₩17,899 | ₩16,686 | ₩17,406 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,351 | ₩14,858 | ₩14,325 | ₩14,672 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,645 | ₩14,430 | ₩13,645 | ₩14,245 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,925 | ₩14,071 | ₩13,631 | ₩13,938 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,898 | ₩13,725 | ₩12,831 | ₩13,591 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,604 | ₩12,798 | ₩12,271 | ₩12,751 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,311 | ₩13,331 | ₩12,197 | ₩12,484 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,565 | ₩14,065 | ₩13,331 | ₩13,338 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,071 | ₩14,231 | ₩13,324 | ₩13,671 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,498 | ₩13,951 | ₩13,391 | ₩13,858 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,525 | ₩14,712 | ₩13,538 | ₩13,578 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,578 | ₩14,985 | ₩14,158 | ₩14,285 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,952 | ₩15,479 | ₩14,705 | ₩14,738 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,325 | ₩15,579 | ₩15,018 | ₩15,138 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,472 | ₩15,645 | ₩15,218 | ₩15,512 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,072 | ₩15,485 | ₩14,825 | ₩15,285 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,512 | ₩15,005 | ₩14,485 | ₩14,912 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,192 | ₩15,532 | ₩14,345 | ₩14,445 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,032 | ₩15,405 | ₩14,832 | ₩15,312 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,512 | ₩15,552 | ₩14,634 | ₩15,018 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,912 | ₩15,318 | ₩14,625 | ₩15,312 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,245 | ₩15,752 | ₩14,872 | ₩15,232 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,632 | ₩15,765 | ₩15,265 | ₩15,472 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,525 | ₩16,085 | ₩15,392 | ₩15,805 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,485 | ₩16,005 | ₩15,045 | ₩15,539 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,405 | ₩16,219 | ₩15,378 | ₩16,165 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,098 | ₩16,092 | ₩15,025 | ₩16,005 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,285 | ₩16,225 | ₩15,165 | ₩15,325 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,405 | ₩15,112 | ₩14,326 | ₩15,058 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,878 | ₩14,898 | ₩13,798 | ₩14,031 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,592 | ₩15,925 | ₩14,845 | ₩14,925 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,545 | ₩15,832 | ₩15,285 | ₩15,765 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,805 | ₩15,845 | ₩15,439 | ₩15,739 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,819 | ₩15,845 | ₩15,385 | ₩15,579 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,152 | ₩16,232 | ₩15,605 | ₩15,699 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,272 | ₩16,161 | ₩15,232 | ₩16,125 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,578 | ₩15,418 | ₩14,331 | ₩15,218 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,018 | ₩14,725 | ₩13,718 | ₩14,645 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,445 | ₩14,712 | ₩14,005 | ₩14,058 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,165 | ₩14,805 | ₩14,138 | ₩14,325 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,404 | ₩14,552 | ₩13,404 | ₩14,418 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,218 | ₩14,494 | ₩13,404 | ₩13,631 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,038 | ₩15,325 | ₩14,214 | ₩14,391 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,365 | ₩15,725 | ₩14,712 | ₩15,298 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,459 | ₩15,985 | ₩15,098 | ₩15,485 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,125 | ₩16,272 | ₩15,372 | ₩15,619 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,459 | ₩16,579 | ₩15,887 | ₩16,205 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,352 | ₩16,526 | ₩15,345 | ₩16,405 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,819 | ₩17,619 | ₩14,912 | ₩15,245 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,462 | ₩25,462 | ₩24,415 | ₩25,022 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,395 | ₩25,897 | ₩25,222 | ₩25,702 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,408 | ₩25,542 | ₩24,361 | ₩25,489 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,341 | ₩24,562 | ₩23,334 | ₩24,528 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,821 | ₩23,461 | ₩21,754 | ₩23,248 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,808 | ₩22,994 | ₩22,214 | ₩22,287 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,888 | ₩23,461 | ₩21,927 | ₩23,421 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,901 | ₩23,560 | ₩22,741 | ₩22,874 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,875 | ₩23,875 | ₩22,594 | ₩22,741 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩23,995 | ₩23,995 | ₩22,741 | ₩23,648 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,595 | ₩24,808 | ₩23,953 | ₩24,168 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,688 | ₩24,715 | ₩23,655 | ₩24,555 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,888 | ₩24,982 | ₩23,341 | ₩23,888 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,782 | ₩25,402 | ₩24,375 | ₩24,942 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,061 | ₩24,608 | ₩22,834 | ₩23,955 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,421 | ₩23,708 | ₩21,994 | ₩23,194 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,648 | ₩22,821 | ₩22,367 | ₩22,394 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,327 | ₩23,261 | ₩22,274 | ₩22,674 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,968 | ₩25,462 | ₩24,622 | ₩24,728 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,475 | ₩25,162 | ₩24,381 | ₩25,155 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,168 | ₩24,768 | ₩24,075 | ₩24,582 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,048 | ₩24,600 | ₩24,028 | ₩24,155 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,901 | ₩24,914 | ₩23,688 | ₩24,221 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,675 | ₩25,635 | ₩24,381 | ₩24,568 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,808 | ₩25,014 | ₩24,155 | ₩24,675 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,635 | ₩25,847 | ₩25,088 | ₩25,222 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,529 | ₩26,676 | ₩25,155 | ₩25,622 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,662 | ₩27,329 | ₩26,098 | ₩26,716 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,249 | ₩27,356 | ₩26,075 | ₩26,849 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,982 | ₩26,476 | ₩24,902 | ₩26,102 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩23,995 | ₩24,902 | ₩23,575 | ₩24,835 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,048 | ₩24,551 | ₩23,981 | ₩24,155 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,942 | ₩24,962 | ₩24,041 | ₩24,155 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,475 | ₩25,649 | ₩24,568 | ₩24,902 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,222 | ₩26,556 | ₩24,616 | ₩25,355 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,221 | ₩26,569 | ₩24,188 | ₩26,315 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,928 | ₩24,675 | ₩23,841 | ₩24,101 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,608 | ₩24,902 | ₩23,891 | ₩23,941 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,222 | ₩25,235 | ₩24,768 | ₩24,902 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,442 | ₩25,729 | ₩24,368 | ₩24,875 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,528 | ₩24,662 | ₩23,528 | ₩24,435 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,075 | ₩24,348 | ₩23,168 | ₩23,354 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,274 | ₩24,060 | ₩22,247 | ₩23,488 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,254 | ₩22,794 | ₩22,114 | ₩22,314 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,594 | ₩22,781 | ₩21,327 | ₩21,954 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,048 | ₩23,161 | ₩21,947 | ₩22,648 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,661 | ₩24,755 | ₩23,528 | ₩23,688 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,595 | ₩24,808 | ₩23,675 | ₩23,861 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,516 | ₩26,569 | ₩25,362 | ₩25,542 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,022 | ₩27,189 | ₩24,782 | ₩26,582 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,181 | ₩24,882 | ₩23,715 | ₩24,835 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,795 | ₩24,381 | ₩23,306 | ₩23,981 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,741 | ₩24,422 | ₩22,874 | ₩24,368 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,155 | ₩25,635 | ₩24,001 | ₩24,048 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,782 | ₩25,355 | ₩24,408 | ₩24,955 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,895 | ₩26,318 | ₩24,848 | ₩25,435 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,769 | ₩26,982 | ₩24,755 | ₩25,929 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,543 | ₩27,943 | ₩26,469 | ₩27,182 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,223 | ₩29,330 | ₩27,516 | ₩27,703 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,110 | ₩31,325 | ₩29,236 | ₩29,503 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,731 | ₩33,905 | ₩30,090 | ₩31,611 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,904 | ₩31,357 | ₩30,557 | ₩31,317 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,584 | ₩31,230 | ₩30,362 | ₩30,770 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,583 | ₩30,730 | ₩29,303 | ₩30,410 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,050 | ₩31,050 | ₩30,037 | ₩30,424 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,277 | ₩32,271 | ₩30,650 | ₩31,304 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,143 | ₩31,330 | ₩30,057 | ₩31,117 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,130 | ₩30,135 | ₩28,952 | ₩29,810 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,784 | ₩30,784 | ₩29,517 | ₩29,877 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,450 | ₩31,180 | ₩29,763 | ₩30,597 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,623 | ₩30,864 | ₩29,356 | ₩30,477 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,677 | ₩30,330 | ₩29,410 | ₩30,237 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,184 | ₩32,184 | ₩29,236 | ₩29,570 | -8.12% | 663만 |
|---|