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 | ₩23,359 | ₩25,227 | ₩23,359 | ₩24,180 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,692 | ₩23,839 | ₩22,911 | ₩23,130 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,786 | ₩24,814 | ₩23,372 | ₩23,826 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,266 | ₩24,426 | ₩23,599 | ₩23,893 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,559 | ₩24,280 | ₩22,905 | ₩24,210 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,691 | ₩23,479 | ₩22,491 | ₩23,412 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,825 | ₩23,399 | ₩22,291 | ₩22,558 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,826 | ₩23,826 | ₩22,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,930 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,879 | ₩24,053 | ₩23,412 | ₩23,866 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,119 | ₩24,613 | ₩23,826 | ₩24,226 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,146 | ₩24,400 | ₩23,399 | ₩24,113 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,532 | ₩23,933 | ₩23,117 | ₩23,910 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,419 | ₩23,612 | ₩22,798 | ₩23,389 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,640 | ₩24,693 | ₩23,632 | ₩23,692 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,453 | ₩24,453 | ₩23,826 | ₩24,317 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,133 | ₩24,386 | ₩23,652 | ₩24,200 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,200 | ₩24,680 | ₩23,959 | ₩24,030 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,106 | ₩24,667 | ₩23,839 | ₩24,005 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,081 | ₩25,147 | ₩24,093 | ₩24,145 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,760 | ₩25,509 | ₩24,760 | ₩25,123 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,841 | ₩25,908 | ₩23,893 | ₩24,280 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,482 | ₩26,961 | ₩25,441 | ₩25,534 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,844 | ₩27,977 | ₩24,186 | ₩26,139 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,095 | ₩27,650 | ₩25,881 | ₩27,291 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,856 | ₩27,390 | ₩26,502 | ₩26,709 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,230 | ₩27,884 | ₩26,616 | ₩27,318 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,976 | ₩27,356 | ₩26,756 | ₩27,176 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,068 | ₩27,149 | ₩26,068 | ₩26,722 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,228 | ₩26,429 | ₩25,594 | ₩25,828 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,722 | ₩26,782 | ₩26,309 | ₩26,374 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,909 | ₩27,263 | ₩26,455 | ₩26,559 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,762 | ₩28,164 | ₩26,762 | ₩27,439 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,043 | ₩27,109 | ₩26,749 | ₩26,874 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,135 | ₩27,256 | ₩26,108 | ₩27,163 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,361 | ₩26,455 | ₩25,361 | ₩26,098 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,735 | ₩26,402 | ₩25,254 | ₩25,361 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,656 | ₩27,003 | ₩25,614 | ₩25,908 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,169 | ₩27,270 | ₩26,602 | ₩26,616 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,416 | ₩27,416 | ₩26,322 | ₩26,856 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,216 | ₩27,937 | ₩27,088 | ₩27,715 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,204 | ₩28,538 | ₩27,350 | ₩27,434 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,750 | ₩28,538 | ₩27,743 | ₩28,335 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,938 | ₩29,038 | ₩27,770 | ₩27,798 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,871 | ₩29,392 | ₩28,711 | ₩28,803 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,857 | ₩29,078 | ₩27,697 | ₩28,564 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,872 | ₩29,872 | ₩28,004 | ₩28,160 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,204 | ₩29,952 | ₩27,350 | ₩29,445 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,886 | ₩29,886 | ₩28,631 | ₩28,778 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,046 | ₩30,246 | ₩29,579 | ₩29,872 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,847 | ₩30,900 | ₩29,752 | ₩29,815 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,859 | ₩31,648 | ₩29,272 | ₩30,821 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,714 | ₩32,302 | ₩30,687 | ₩30,700 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,727 | ₩32,148 | ₩30,166 | ₩31,968 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,994 | ₩30,994 | ₩29,632 | ₩30,178 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,381 | ₩31,948 | ₩30,553 | ₩30,727 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,941 | ₩32,228 | ₩30,820 | ₩31,214 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,223 | ₩33,223 | ₩32,202 | ₩32,422 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,100 | ₩33,289 | ₩30,954 | ₩33,223 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,035 | ₩32,435 | ₩30,466 | ₩31,114 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,182 | ₩33,396 | ₩31,621 | ₩31,794 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,465 | ₩36,827 | ₩31,007 | ₩31,434 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,540 | ₩31,514 | ₩30,113 | ₩30,673 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,555 | ₩32,715 | ₩31,207 | ₩31,728 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,875 | ₩32,675 | ₩31,794 | ₩32,339 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,675 | ₩32,862 | ₩31,528 | ₩31,648 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,935 | ₩33,207 | ₩31,935 | ₩32,769 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,061 | ₩32,675 | ₩31,668 | ₩31,871 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,261 | ₩32,383 | ₩31,261 | ₩32,302 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,741 | ₩31,781 | ₩30,446 | ₩30,860 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,328 | ₩32,675 | ₩31,461 | ₩31,915 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,980 | ₩32,395 | ₩30,313 | ₩32,187 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,568 | ₩31,634 | ₩30,259 | ₩30,580 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,128 | ₩32,295 | ₩30,647 | ₩31,167 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,873 | ₩32,462 | ₩30,820 | ₩32,355 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,432 | ₩30,980 | ₩29,432 | ₩30,713 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,979 | ₩30,433 | ₩28,471 | ₩29,302 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,712 | ₩29,899 | ₩28,898 | ₩29,836 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,758 | ₩29,846 | ₩28,658 | ₩29,433 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,818 | ₩29,405 | ₩28,538 | ₩28,658 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,912 | ₩30,099 | ₩28,377 | ₩28,498 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,153 | ₩30,300 | ₩29,539 | ₩29,712 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,365 | ₩30,660 | ₩28,564 | ₩30,235 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,632 | ₩29,692 | ₩28,978 | ₩29,499 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,365 | ₩29,739 | ₩28,791 | ₩29,072 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,406 | ₩30,700 | ₩29,005 | ₩29,405 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,699 | ₩30,226 | ₩29,445 | ₩30,179 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,964 | ₩29,605 | ₩27,550 | ₩29,298 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,424 | ₩28,965 | ₩28,030 | ₩28,324 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,056 | ₩28,591 | ₩27,029 | ₩27,937 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,454 | ₩26,736 | ₩25,307 | ₩25,334 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,401 | ₩25,748 | ₩25,054 | ₩25,454 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,241 | ₩26,195 | ₩25,207 | ₩25,735 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,122 | ₩26,415 | ₩25,154 | ₩25,788 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,362 | ₩27,043 | ₩25,948 | ₩26,122 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,574 | ₩26,429 | ₩25,454 | ₩26,362 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,842 | ₩26,842 | ₩25,321 | ₩25,441 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,122 | ₩27,303 | ₩26,028 | ₩27,003 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,055 | ₩26,742 | ₩25,975 | ₩26,255 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,056 | ₩27,737 | ₩26,015 | ₩26,349 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,203 | ₩28,004 | ₩26,989 | ₩27,203 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩27,016 | ₩27,563 | ₩26,443 | ₩27,456 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,917 | ₩28,404 | ₩27,376 | ₩27,857 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,991 | ₩29,011 | ₩28,217 | ₩28,644 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,204 | ₩29,392 | ₩27,803 | ₩28,925 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,455 | ₩28,431 | ₩26,322 | ₩28,297 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,135 | ₩26,696 | ₩25,534 | ₩26,642 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,960 | ₩26,015 | ₩24,960 | ₩26,015 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,173 | ₩24,720 | ₩24,039 | ₩24,693 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,759 | ₩24,560 | ₩23,212 | ₩24,320 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,840 | ₩24,994 | ₩23,666 | ₩23,919 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,520 | ₩24,880 | ₩24,090 | ₩24,854 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,987 | ₩25,174 | ₩24,400 | ₩24,627 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,560 | ₩25,067 | ₩23,866 | ₩24,880 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,253 | ₩24,920 | ₩24,180 | ₩24,894 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,025 | ₩24,760 | ₩22,998 | ₩24,400 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,718 | ₩23,052 | ₩22,117 | ₩22,838 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,025 | ₩23,292 | ₩22,438 | ₩22,865 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,825 | ₩23,158 | ₩22,344 | ₩22,851 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,478 | ₩23,359 | ₩22,318 | ₩22,705 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,598 | ₩23,172 | ₩21,717 | ₩21,797 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,221 | ₩19,354 | ₩18,747 | ₩19,141 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,767 | ₩19,341 | ₩18,420 | ₩19,261 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,100 | ₩18,600 | ₩17,967 | ₩18,340 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,300 | ₩18,505 | ₩17,766 | ₩18,073 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,939 | ₩18,714 | ₩17,939 | ₩18,113 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,958 | ₩18,000 | ₩16,845 | ₩17,966 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,339 | ₩17,686 | ₩17,005 | ₩17,032 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,072 | ₩17,406 | ₩17,005 | ₩17,339 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,833 | ₩18,006 | ₩17,099 | ₩17,219 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,539 | ₩17,913 | ₩16,698 | ₩17,419 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,362 | ₩14,869 | ₩14,336 | ₩14,683 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,655 | ₩14,441 | ₩13,655 | ₩14,255 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,935 | ₩14,082 | ₩13,641 | ₩13,948 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,907 | ₩13,735 | ₩12,841 | ₩13,601 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,614 | ₩12,807 | ₩12,280 | ₩12,760 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,321 | ₩13,341 | ₩12,207 | ₩12,494 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,575 | ₩14,075 | ₩13,341 | ₩13,348 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,082 | ₩14,242 | ₩13,334 | ₩13,681 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,508 | ₩13,962 | ₩13,401 | ₩13,868 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,536 | ₩14,723 | ₩13,548 | ₩13,588 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,589 | ₩14,996 | ₩14,169 | ₩14,295 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,963 | ₩15,490 | ₩14,716 | ₩14,749 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,337 | ₩15,590 | ₩15,030 | ₩15,150 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,483 | ₩15,657 | ₩15,230 | ₩15,523 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,083 | ₩15,497 | ₩14,836 | ₩15,297 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,522 | ₩15,016 | ₩14,496 | ₩14,923 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,203 | ₩15,544 | ₩14,356 | ₩14,456 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,043 | ₩15,417 | ₩14,843 | ₩15,323 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,523 | ₩15,564 | ₩14,645 | ₩15,030 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,923 | ₩15,330 | ₩14,636 | ₩15,323 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,257 | ₩15,764 | ₩14,883 | ₩15,243 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,644 | ₩15,777 | ₩15,277 | ₩15,483 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,537 | ₩16,097 | ₩15,403 | ₩15,817 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,497 | ₩16,017 | ₩15,056 | ₩15,550 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,417 | ₩16,231 | ₩15,390 | ₩16,178 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,110 | ₩16,104 | ₩15,036 | ₩16,017 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,297 | ₩16,238 | ₩15,176 | ₩15,337 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,416 | ₩15,123 | ₩14,337 | ₩15,070 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,889 | ₩14,909 | ₩13,808 | ₩14,042 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,604 | ₩15,937 | ₩14,856 | ₩14,936 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,557 | ₩15,844 | ₩15,297 | ₩15,777 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,817 | ₩15,857 | ₩15,450 | ₩15,750 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,830 | ₩15,857 | ₩15,397 | ₩15,590 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,164 | ₩16,244 | ₩15,617 | ₩15,710 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,283 | ₩16,174 | ₩15,243 | ₩16,137 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,589 | ₩15,430 | ₩14,342 | ₩15,230 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,029 | ₩14,736 | ₩13,728 | ₩14,656 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,456 | ₩14,723 | ₩14,015 | ₩14,069 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,175 | ₩14,816 | ₩14,149 | ₩14,336 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,415 | ₩14,562 | ₩13,415 | ₩14,429 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,229 | ₩14,505 | ₩13,415 | ₩13,641 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,050 | ₩15,337 | ₩14,225 | ₩14,402 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,377 | ₩15,737 | ₩14,723 | ₩15,310 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,470 | ₩15,997 | ₩15,110 | ₩15,497 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,137 | ₩16,284 | ₩15,383 | ₩15,630 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,471 | ₩16,591 | ₩15,899 | ₩16,218 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,363 | ₩16,538 | ₩15,357 | ₩16,418 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,832 | ₩17,632 | ₩14,923 | ₩15,257 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,481 | ₩25,481 | ₩24,433 | ₩25,040 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,414 | ₩25,916 | ₩25,241 | ₩25,721 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,426 | ₩25,561 | ₩24,380 | ₩25,508 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,359 | ₩24,580 | ₩23,352 | ₩24,547 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,837 | ₩23,479 | ₩21,770 | ₩23,265 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,825 | ₩23,012 | ₩22,231 | ₩22,304 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,905 | ₩23,479 | ₩21,944 | ₩23,439 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,918 | ₩23,578 | ₩22,758 | ₩22,891 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,893 | ₩23,893 | ₩22,611 | ₩22,758 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩24,013 | ₩24,013 | ₩22,758 | ₩23,666 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,613 | ₩24,827 | ₩23,971 | ₩24,186 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,706 | ₩24,733 | ₩23,672 | ₩24,573 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,907 | ₩25,000 | ₩23,359 | ₩23,906 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,800 | ₩25,421 | ₩24,393 | ₩24,960 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,078 | ₩24,627 | ₩22,851 | ₩23,973 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,438 | ₩23,726 | ₩22,011 | ₩23,212 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,665 | ₩22,838 | ₩22,384 | ₩22,411 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,344 | ₩23,279 | ₩22,291 | ₩22,691 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,987 | ₩25,481 | ₩24,640 | ₩24,747 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,493 | ₩25,181 | ₩24,400 | ₩25,174 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,186 | ₩24,787 | ₩24,093 | ₩24,600 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,066 | ₩24,619 | ₩24,046 | ₩24,173 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,919 | ₩24,932 | ₩23,706 | ₩24,240 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,693 | ₩25,654 | ₩24,400 | ₩24,587 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,827 | ₩25,032 | ₩24,173 | ₩24,693 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,654 | ₩25,867 | ₩25,107 | ₩25,241 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,549 | ₩26,696 | ₩25,174 | ₩25,641 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,682 | ₩27,350 | ₩26,118 | ₩26,736 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,268 | ₩27,376 | ₩26,095 | ₩26,869 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩25,000 | ₩26,495 | ₩24,920 | ₩26,122 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩24,013 | ₩24,920 | ₩23,592 | ₩24,854 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,066 | ₩24,569 | ₩23,999 | ₩24,173 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,960 | ₩24,980 | ₩24,059 | ₩24,173 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,494 | ₩25,668 | ₩24,587 | ₩24,920 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,242 | ₩26,575 | ₩24,635 | ₩25,374 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,240 | ₩26,589 | ₩24,206 | ₩26,335 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,946 | ₩24,693 | ₩23,859 | ₩24,119 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,627 | ₩24,920 | ₩23,909 | ₩23,959 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,241 | ₩25,254 | ₩24,787 | ₩24,920 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,460 | ₩25,748 | ₩24,386 | ₩24,894 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,546 | ₩24,680 | ₩23,546 | ₩24,453 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,093 | ₩24,366 | ₩23,185 | ₩23,372 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,291 | ₩24,078 | ₩22,264 | ₩23,505 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,271 | ₩22,811 | ₩22,131 | ₩22,331 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,611 | ₩22,798 | ₩21,343 | ₩21,970 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,065 | ₩23,178 | ₩21,964 | ₩22,665 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,679 | ₩24,774 | ₩23,546 | ₩23,706 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,613 | ₩24,827 | ₩23,692 | ₩23,879 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,535 | ₩26,589 | ₩25,381 | ₩25,561 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,040 | ₩27,209 | ₩24,800 | ₩26,602 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,200 | ₩24,900 | ₩23,732 | ₩24,854 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,812 | ₩24,400 | ₩23,324 | ₩23,999 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,759 | ₩24,440 | ₩22,891 | ₩24,386 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,174 | ₩25,654 | ₩24,019 | ₩24,066 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,800 | ₩25,374 | ₩24,426 | ₩24,974 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,914 | ₩26,338 | ₩24,867 | ₩25,454 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,789 | ₩27,003 | ₩24,774 | ₩25,948 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,563 | ₩27,964 | ₩26,489 | ₩27,203 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,244 | ₩29,352 | ₩27,537 | ₩27,723 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,134 | ₩31,349 | ₩29,258 | ₩29,525 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,757 | ₩33,930 | ₩30,113 | ₩31,634 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,927 | ₩31,381 | ₩30,580 | ₩31,341 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,607 | ₩31,254 | ₩30,385 | ₩30,793 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,605 | ₩30,753 | ₩29,325 | ₩30,433 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,074 | ₩31,074 | ₩30,059 | ₩30,446 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,301 | ₩32,295 | ₩30,673 | ₩31,327 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,166 | ₩31,354 | ₩30,079 | ₩31,140 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,152 | ₩30,158 | ₩28,974 | ₩29,832 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,807 | ₩30,807 | ₩29,539 | ₩29,899 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,473 | ₩31,203 | ₩29,786 | ₩30,620 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,645 | ₩30,887 | ₩29,379 | ₩30,500 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,699 | ₩30,353 | ₩29,432 | ₩30,259 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,208 | ₩32,208 | ₩29,258 | ₩29,592 | -8.12% | 663만 |
|---|