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 | ₩23,338 | ₩25,205 | ₩23,338 | ₩24,158 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,671 | ₩23,818 | ₩22,891 | ₩23,110 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,764 | ₩24,791 | ₩23,351 | ₩23,804 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,244 | ₩24,405 | ₩23,578 | ₩23,871 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,538 | ₩24,258 | ₩22,884 | ₩24,188 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,671 | ₩23,458 | ₩22,471 | ₩23,391 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,804 | ₩23,378 | ₩22,271 | ₩22,538 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,804 | ₩23,804 | ₩22,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,910 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,858 | ₩24,031 | ₩23,391 | ₩23,844 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,098 | ₩24,591 | ₩23,804 | ₩24,204 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,124 | ₩24,378 | ₩23,378 | ₩24,091 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,511 | ₩23,911 | ₩23,096 | ₩23,888 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,398 | ₩23,591 | ₩22,778 | ₩23,368 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,618 | ₩24,671 | ₩23,611 | ₩23,671 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,431 | ₩24,431 | ₩23,804 | ₩24,295 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,111 | ₩24,365 | ₩23,631 | ₩24,178 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,178 | ₩24,658 | ₩23,938 | ₩24,008 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,084 | ₩24,645 | ₩23,818 | ₩23,983 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,058 | ₩25,125 | ₩24,071 | ₩24,123 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,738 | ₩25,486 | ₩24,738 | ₩25,101 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,818 | ₩25,885 | ₩23,871 | ₩24,258 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,458 | ₩26,937 | ₩25,418 | ₩25,511 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,818 | ₩27,952 | ₩24,164 | ₩26,115 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,071 | ₩27,625 | ₩25,858 | ₩27,266 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,832 | ₩27,365 | ₩26,478 | ₩26,685 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,205 | ₩27,858 | ₩26,592 | ₩27,293 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,952 | ₩27,332 | ₩26,732 | ₩27,152 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,045 | ₩27,125 | ₩26,045 | ₩26,698 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,205 | ₩26,405 | ₩25,571 | ₩25,805 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,698 | ₩26,758 | ₩26,285 | ₩26,350 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,885 | ₩27,238 | ₩26,432 | ₩26,536 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,738 | ₩28,139 | ₩26,738 | ₩27,414 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,018 | ₩27,085 | ₩26,725 | ₩26,850 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,111 | ₩27,232 | ₩26,085 | ₩27,138 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,338 | ₩26,432 | ₩25,338 | ₩26,074 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,711 | ₩26,378 | ₩25,231 | ₩25,338 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,632 | ₩26,978 | ₩25,591 | ₩25,885 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,145 | ₩27,245 | ₩26,578 | ₩26,592 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,392 | ₩27,392 | ₩26,298 | ₩26,832 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,192 | ₩27,912 | ₩27,064 | ₩27,690 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,179 | ₩28,512 | ₩27,325 | ₩27,409 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,725 | ₩28,512 | ₩27,718 | ₩28,309 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,912 | ₩29,012 | ₩27,745 | ₩27,773 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,845 | ₩29,365 | ₩28,685 | ₩28,777 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,832 | ₩29,052 | ₩27,672 | ₩28,539 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,846 | ₩29,846 | ₩27,979 | ₩28,135 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,179 | ₩29,926 | ₩27,325 | ₩29,419 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,859 | ₩29,859 | ₩28,605 | ₩28,752 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,019 | ₩30,219 | ₩29,552 | ₩29,846 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,819 | ₩30,872 | ₩29,725 | ₩29,788 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,832 | ₩31,619 | ₩29,245 | ₩30,794 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,686 | ₩32,273 | ₩30,659 | ₩30,672 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,699 | ₩32,119 | ₩30,139 | ₩31,939 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,966 | ₩30,966 | ₩29,605 | ₩30,151 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,352 | ₩31,919 | ₩30,526 | ₩30,699 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,913 | ₩32,199 | ₩30,792 | ₩31,186 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,193 | ₩33,193 | ₩32,173 | ₩32,393 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,072 | ₩33,259 | ₩30,926 | ₩33,193 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,006 | ₩32,406 | ₩30,439 | ₩31,086 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,153 | ₩33,366 | ₩31,593 | ₩31,766 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,433 | ₩36,793 | ₩30,979 | ₩31,406 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,512 | ₩31,486 | ₩30,086 | ₩30,646 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,526 | ₩32,686 | ₩31,179 | ₩31,699 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,846 | ₩32,646 | ₩31,766 | ₩32,310 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,646 | ₩32,833 | ₩31,499 | ₩31,619 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,906 | ₩33,177 | ₩31,906 | ₩32,739 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,033 | ₩32,646 | ₩31,639 | ₩31,842 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,232 | ₩32,354 | ₩31,232 | ₩32,273 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,713 | ₩31,753 | ₩30,419 | ₩30,832 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,299 | ₩32,646 | ₩31,432 | ₩31,886 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,952 | ₩32,366 | ₩30,286 | ₩32,158 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,539 | ₩31,606 | ₩30,232 | ₩30,552 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,099 | ₩32,266 | ₩30,619 | ₩31,139 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,846 | ₩32,433 | ₩30,792 | ₩32,326 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,405 | ₩30,952 | ₩29,405 | ₩30,686 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,952 | ₩30,406 | ₩28,445 | ₩29,276 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,685 | ₩29,872 | ₩28,872 | ₩29,810 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,732 | ₩29,819 | ₩28,632 | ₩29,407 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,792 | ₩29,379 | ₩28,512 | ₩28,632 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,886 | ₩30,072 | ₩28,352 | ₩28,472 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,126 | ₩30,272 | ₩29,512 | ₩29,685 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,339 | ₩30,632 | ₩28,539 | ₩30,208 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,605 | ₩29,665 | ₩28,952 | ₩29,472 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,339 | ₩29,712 | ₩28,765 | ₩29,045 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,379 | ₩30,672 | ₩28,979 | ₩29,379 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,672 | ₩30,199 | ₩29,419 | ₩30,152 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,939 | ₩29,579 | ₩27,525 | ₩29,272 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,399 | ₩28,939 | ₩28,005 | ₩28,299 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,032 | ₩28,565 | ₩27,005 | ₩27,912 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,431 | ₩26,712 | ₩25,285 | ₩25,311 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,378 | ₩25,725 | ₩25,031 | ₩25,431 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,218 | ₩26,172 | ₩25,185 | ₩25,711 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,098 | ₩26,392 | ₩25,131 | ₩25,765 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,338 | ₩27,018 | ₩25,925 | ₩26,098 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,551 | ₩26,405 | ₩25,431 | ₩26,338 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,818 | ₩26,818 | ₩25,298 | ₩25,418 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,098 | ₩27,278 | ₩26,005 | ₩26,978 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,031 | ₩26,718 | ₩25,951 | ₩26,232 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,032 | ₩27,712 | ₩25,991 | ₩26,325 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,178 | ₩27,979 | ₩26,965 | ₩27,178 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩26,992 | ₩27,538 | ₩26,420 | ₩27,432 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,892 | ₩28,379 | ₩27,352 | ₩27,832 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,965 | ₩28,985 | ₩28,192 | ₩28,619 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,179 | ₩29,365 | ₩27,778 | ₩28,899 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,432 | ₩28,405 | ₩26,298 | ₩28,272 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,111 | ₩26,672 | ₩25,511 | ₩26,618 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,938 | ₩25,991 | ₩24,938 | ₩25,991 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,151 | ₩24,698 | ₩24,018 | ₩24,671 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,738 | ₩24,538 | ₩23,191 | ₩24,298 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,818 | ₩24,971 | ₩23,644 | ₩23,898 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,498 | ₩24,858 | ₩24,068 | ₩24,831 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,965 | ₩25,151 | ₩24,378 | ₩24,605 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,538 | ₩25,045 | ₩23,844 | ₩24,858 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,231 | ₩24,898 | ₩24,158 | ₩24,871 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,004 | ₩24,738 | ₩22,978 | ₩24,378 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,698 | ₩23,031 | ₩22,097 | ₩22,818 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,004 | ₩23,271 | ₩22,417 | ₩22,844 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,804 | ₩23,138 | ₩22,324 | ₩22,831 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,457 | ₩23,338 | ₩22,297 | ₩22,684 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,578 | ₩23,151 | ₩21,697 | ₩21,777 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,204 | ₩19,337 | ₩18,730 | ₩19,124 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,750 | ₩19,324 | ₩18,403 | ₩19,244 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,083 | ₩18,583 | ₩17,951 | ₩18,323 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,283 | ₩18,489 | ₩17,750 | ₩18,057 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,923 | ₩18,697 | ₩17,923 | ₩18,097 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,943 | ₩17,983 | ₩16,830 | ₩17,950 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,323 | ₩17,670 | ₩16,990 | ₩17,016 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,056 | ₩17,390 | ₩16,990 | ₩17,323 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,817 | ₩17,990 | ₩17,083 | ₩17,203 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,523 | ₩17,897 | ₩16,683 | ₩17,403 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,349 | ₩14,856 | ₩14,323 | ₩14,669 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,643 | ₩14,428 | ₩13,643 | ₩14,243 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,923 | ₩14,069 | ₩13,629 | ₩13,936 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,896 | ₩13,723 | ₩12,829 | ₩13,589 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,602 | ₩12,796 | ₩12,269 | ₩12,749 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,309 | ₩13,329 | ₩12,196 | ₩12,482 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,563 | ₩14,063 | ₩13,329 | ₩13,336 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,069 | ₩14,229 | ₩13,322 | ₩13,669 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,496 | ₩13,949 | ₩13,389 | ₩13,856 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,523 | ₩14,709 | ₩13,536 | ₩13,576 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,576 | ₩14,983 | ₩14,156 | ₩14,283 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,949 | ₩15,476 | ₩14,703 | ₩14,736 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,323 | ₩15,576 | ₩15,016 | ₩15,136 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,470 | ₩15,643 | ₩15,216 | ₩15,510 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,069 | ₩15,483 | ₩14,823 | ₩15,283 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,509 | ₩15,003 | ₩14,483 | ₩14,909 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,189 | ₩15,530 | ₩14,343 | ₩14,443 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,029 | ₩15,403 | ₩14,829 | ₩15,309 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,510 | ₩15,550 | ₩14,632 | ₩15,016 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,909 | ₩15,316 | ₩14,623 | ₩15,309 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,243 | ₩15,750 | ₩14,869 | ₩15,229 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,630 | ₩15,763 | ₩15,263 | ₩15,470 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,523 | ₩16,083 | ₩15,390 | ₩15,803 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,483 | ₩16,003 | ₩15,043 | ₩15,536 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,403 | ₩16,216 | ₩15,376 | ₩16,163 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,096 | ₩16,090 | ₩15,023 | ₩16,003 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,283 | ₩16,223 | ₩15,163 | ₩15,323 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,403 | ₩15,109 | ₩14,324 | ₩15,056 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,876 | ₩14,896 | ₩13,796 | ₩14,029 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,590 | ₩15,923 | ₩14,843 | ₩14,923 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,830 | ₩15,283 | ₩15,763 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,803 | ₩15,843 | ₩15,436 | ₩15,736 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,816 | ₩15,843 | ₩15,383 | ₩15,576 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,150 | ₩16,230 | ₩15,603 | ₩15,696 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,269 | ₩16,159 | ₩15,229 | ₩16,123 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,576 | ₩15,416 | ₩14,329 | ₩15,216 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,016 | ₩14,723 | ₩13,716 | ₩14,643 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,443 | ₩14,709 | ₩14,003 | ₩14,056 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,163 | ₩14,803 | ₩14,136 | ₩14,323 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,402 | ₩14,549 | ₩13,402 | ₩14,416 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,216 | ₩14,492 | ₩13,402 | ₩13,629 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,036 | ₩15,323 | ₩14,212 | ₩14,389 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,363 | ₩15,723 | ₩14,709 | ₩15,296 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,456 | ₩15,983 | ₩15,096 | ₩15,483 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,123 | ₩16,270 | ₩15,370 | ₩15,616 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,456 | ₩16,576 | ₩15,884 | ₩16,203 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,350 | ₩16,523 | ₩15,343 | ₩16,403 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,816 | ₩17,617 | ₩14,909 | ₩15,243 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,458 | ₩25,458 | ₩24,411 | ₩25,018 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,391 | ₩25,893 | ₩25,218 | ₩25,698 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,405 | ₩25,538 | ₩24,358 | ₩25,485 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,338 | ₩24,558 | ₩23,331 | ₩24,525 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,817 | ₩23,458 | ₩21,751 | ₩23,244 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,804 | ₩22,991 | ₩22,211 | ₩22,284 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,884 | ₩23,458 | ₩21,924 | ₩23,418 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,898 | ₩23,556 | ₩22,738 | ₩22,871 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,871 | ₩23,871 | ₩22,591 | ₩22,738 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩23,991 | ₩23,991 | ₩22,738 | ₩23,644 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,591 | ₩24,805 | ₩23,950 | ₩24,164 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,684 | ₩24,711 | ₩23,651 | ₩24,551 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,885 | ₩24,978 | ₩23,338 | ₩23,884 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,778 | ₩25,398 | ₩24,371 | ₩24,938 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,058 | ₩24,605 | ₩22,831 | ₩23,951 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,417 | ₩23,704 | ₩21,991 | ₩23,191 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,644 | ₩22,818 | ₩22,364 | ₩22,391 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,324 | ₩23,258 | ₩22,271 | ₩22,671 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,965 | ₩25,458 | ₩24,618 | ₩24,725 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,471 | ₩25,158 | ₩24,378 | ₩25,151 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,164 | ₩24,765 | ₩24,071 | ₩24,578 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,044 | ₩24,597 | ₩24,024 | ₩24,151 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,898 | ₩24,910 | ₩23,684 | ₩24,218 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,671 | ₩25,631 | ₩24,378 | ₩24,565 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,805 | ₩25,010 | ₩24,151 | ₩24,671 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,631 | ₩25,843 | ₩25,085 | ₩25,218 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,525 | ₩26,672 | ₩25,151 | ₩25,618 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,658 | ₩27,325 | ₩26,094 | ₩26,712 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,245 | ₩27,352 | ₩26,071 | ₩26,845 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,978 | ₩26,472 | ₩24,898 | ₩26,098 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩23,991 | ₩24,898 | ₩23,571 | ₩24,831 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,044 | ₩24,547 | ₩23,978 | ₩24,151 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,938 | ₩24,958 | ₩24,038 | ₩24,151 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,471 | ₩25,645 | ₩24,565 | ₩24,898 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,218 | ₩26,552 | ₩24,613 | ₩25,351 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,218 | ₩26,565 | ₩24,184 | ₩26,312 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,924 | ₩24,671 | ₩23,838 | ₩24,098 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,605 | ₩24,898 | ₩23,887 | ₩23,938 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,218 | ₩25,231 | ₩24,765 | ₩24,898 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,438 | ₩25,725 | ₩24,365 | ₩24,871 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,524 | ₩24,658 | ₩23,524 | ₩24,431 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,071 | ₩24,345 | ₩23,164 | ₩23,351 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,271 | ₩24,056 | ₩22,244 | ₩23,484 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,251 | ₩22,791 | ₩22,111 | ₩22,311 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,591 | ₩22,778 | ₩21,324 | ₩21,951 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,044 | ₩23,158 | ₩21,944 | ₩22,644 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,658 | ₩24,751 | ₩23,524 | ₩23,684 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,591 | ₩24,805 | ₩23,671 | ₩23,858 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,512 | ₩26,565 | ₩25,358 | ₩25,538 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,018 | ₩27,185 | ₩24,778 | ₩26,578 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,178 | ₩24,878 | ₩23,711 | ₩24,831 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,791 | ₩24,378 | ₩23,303 | ₩23,978 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,738 | ₩24,418 | ₩22,871 | ₩24,365 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,151 | ₩25,631 | ₩23,998 | ₩24,044 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,778 | ₩25,351 | ₩24,405 | ₩24,951 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,891 | ₩26,314 | ₩24,845 | ₩25,431 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,765 | ₩26,978 | ₩24,751 | ₩25,925 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,538 | ₩27,939 | ₩26,465 | ₩27,178 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,219 | ₩29,325 | ₩27,512 | ₩27,698 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,106 | ₩31,320 | ₩29,232 | ₩29,499 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,726 | ₩33,900 | ₩30,086 | ₩31,606 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,899 | ₩31,352 | ₩30,552 | ₩31,312 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,579 | ₩31,226 | ₩30,358 | ₩30,766 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,579 | ₩30,726 | ₩29,299 | ₩30,406 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,046 | ₩31,046 | ₩30,032 | ₩30,419 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,272 | ₩32,266 | ₩30,646 | ₩31,299 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,139 | ₩31,326 | ₩30,052 | ₩31,112 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,125 | ₩30,131 | ₩28,948 | ₩29,806 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,779 | ₩30,779 | ₩29,512 | ₩29,872 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,446 | ₩31,175 | ₩29,759 | ₩30,592 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,619 | ₩30,859 | ₩29,352 | ₩30,472 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,672 | ₩30,326 | ₩29,405 | ₩30,232 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,179 | ₩32,179 | ₩29,232 | ₩29,565 | -8.12% | 663만 |
|---|