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 | ₩23,326 | ₩25,193 | ₩23,326 | ₩24,146 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,660 | ₩23,806 | ₩22,880 | ₩23,099 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,753 | ₩24,779 | ₩23,340 | ₩23,793 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,233 | ₩24,393 | ₩23,566 | ₩23,860 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,526 | ₩24,246 | ₩22,873 | ₩24,177 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,660 | ₩23,446 | ₩22,460 | ₩23,380 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,793 | ₩23,366 | ₩22,260 | ₩22,527 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,793 | ₩23,793 | ₩22,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,899 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,846 | ₩24,020 | ₩23,380 | ₩23,833 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,086 | ₩24,579 | ₩23,793 | ₩24,193 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,113 | ₩24,366 | ₩23,366 | ₩24,080 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,500 | ₩23,900 | ₩23,085 | ₩23,877 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,386 | ₩23,580 | ₩22,767 | ₩23,357 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,606 | ₩24,659 | ₩23,600 | ₩23,660 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,419 | ₩24,419 | ₩23,793 | ₩24,284 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,100 | ₩24,353 | ₩23,620 | ₩24,166 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,166 | ₩24,646 | ₩23,926 | ₩23,997 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,073 | ₩24,633 | ₩23,806 | ₩23,972 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,046 | ₩25,113 | ₩24,060 | ₩24,112 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,726 | ₩25,474 | ₩24,726 | ₩25,089 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,806 | ₩25,872 | ₩23,860 | ₩24,246 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,446 | ₩26,924 | ₩25,406 | ₩25,499 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,805 | ₩27,938 | ₩24,153 | ₩26,103 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,059 | ₩27,612 | ₩25,846 | ₩27,253 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,819 | ₩27,352 | ₩26,466 | ₩26,672 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,192 | ₩27,845 | ₩26,579 | ₩27,280 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,939 | ₩27,319 | ₩26,719 | ₩27,139 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,032 | ₩27,112 | ₩26,032 | ₩26,685 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,192 | ₩26,392 | ₩25,559 | ₩25,792 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,685 | ₩26,745 | ₩26,272 | ₩26,338 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,872 | ₩27,225 | ₩26,419 | ₩26,523 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,725 | ₩28,125 | ₩26,725 | ₩27,401 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,005 | ₩27,072 | ₩26,712 | ₩26,837 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,099 | ₩27,219 | ₩26,072 | ₩27,125 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,326 | ₩26,419 | ₩25,326 | ₩26,062 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,699 | ₩26,366 | ₩25,219 | ₩25,326 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,619 | ₩26,965 | ₩25,579 | ₩25,872 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,132 | ₩27,232 | ₩26,565 | ₩26,579 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,379 | ₩27,379 | ₩26,286 | ₩26,819 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,179 | ₩27,898 | ₩27,051 | ₩27,677 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,165 | ₩28,498 | ₩27,312 | ₩27,396 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,712 | ₩28,498 | ₩27,705 | ₩28,296 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,898 | ₩28,998 | ₩27,732 | ₩27,760 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,831 | ₩29,351 | ₩28,672 | ₩28,764 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,818 | ₩29,038 | ₩27,659 | ₩28,525 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,831 | ₩29,831 | ₩27,965 | ₩28,121 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,165 | ₩29,911 | ₩27,312 | ₩29,405 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,845 | ₩29,845 | ₩28,592 | ₩28,738 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,004 | ₩30,204 | ₩29,538 | ₩29,831 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,804 | ₩30,858 | ₩29,711 | ₩29,774 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,818 | ₩31,604 | ₩29,231 | ₩30,779 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,671 | ₩32,257 | ₩30,644 | ₩30,658 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,684 | ₩32,104 | ₩30,124 | ₩31,924 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,951 | ₩30,951 | ₩29,591 | ₩30,136 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,337 | ₩31,904 | ₩30,511 | ₩30,684 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,897 | ₩32,184 | ₩30,778 | ₩31,171 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,177 | ₩33,177 | ₩32,157 | ₩32,377 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,058 | ₩33,244 | ₩30,911 | ₩33,177 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩31,991 | ₩32,390 | ₩30,424 | ₩31,071 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,137 | ₩33,350 | ₩31,577 | ₩31,751 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,416 | ₩36,776 | ₩30,964 | ₩31,391 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,498 | ₩31,471 | ₩30,071 | ₩30,631 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,510 | ₩32,670 | ₩31,164 | ₩31,684 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,831 | ₩32,630 | ₩31,751 | ₩32,294 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,630 | ₩32,817 | ₩31,484 | ₩31,604 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,891 | ₩33,161 | ₩31,891 | ₩32,724 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,017 | ₩32,630 | ₩31,624 | ₩31,827 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,217 | ₩32,338 | ₩31,217 | ₩32,257 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,697 | ₩31,737 | ₩30,404 | ₩30,818 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,284 | ₩32,630 | ₩31,417 | ₩31,871 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,938 | ₩32,350 | ₩30,271 | ₩32,143 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,524 | ₩31,591 | ₩30,218 | ₩30,538 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,084 | ₩32,250 | ₩30,604 | ₩31,124 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,831 | ₩32,417 | ₩30,778 | ₩32,310 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,391 | ₩30,938 | ₩29,391 | ₩30,671 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,938 | ₩30,391 | ₩28,432 | ₩29,262 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,671 | ₩29,858 | ₩28,858 | ₩29,795 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,718 | ₩29,805 | ₩28,618 | ₩29,393 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,778 | ₩29,365 | ₩28,498 | ₩28,618 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,871 | ₩30,058 | ₩28,338 | ₩28,458 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,111 | ₩30,258 | ₩29,498 | ₩29,671 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,325 | ₩30,618 | ₩28,525 | ₩30,194 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,591 | ₩29,651 | ₩28,938 | ₩29,458 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,325 | ₩29,698 | ₩28,752 | ₩29,031 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,364 | ₩30,658 | ₩28,965 | ₩29,365 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,658 | ₩30,184 | ₩29,405 | ₩30,138 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,925 | ₩29,565 | ₩27,512 | ₩29,258 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,385 | ₩28,925 | ₩27,992 | ₩28,285 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,019 | ₩28,552 | ₩26,992 | ₩27,898 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,419 | ₩26,699 | ₩25,273 | ₩25,299 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,366 | ₩25,712 | ₩25,019 | ₩25,419 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,206 | ₩26,159 | ₩25,173 | ₩25,699 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,086 | ₩26,379 | ₩25,119 | ₩25,752 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,326 | ₩27,005 | ₩25,912 | ₩26,086 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,539 | ₩26,392 | ₩25,419 | ₩26,326 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,805 | ₩26,805 | ₩25,286 | ₩25,406 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,086 | ₩27,265 | ₩25,992 | ₩26,965 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,019 | ₩26,705 | ₩25,939 | ₩26,219 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,019 | ₩27,698 | ₩25,979 | ₩26,312 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,165 | ₩27,965 | ₩26,952 | ₩27,165 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩26,979 | ₩27,525 | ₩26,407 | ₩27,419 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,878 | ₩28,365 | ₩27,339 | ₩27,818 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,951 | ₩28,971 | ₩28,178 | ₩28,605 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,165 | ₩29,351 | ₩27,765 | ₩28,885 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,419 | ₩28,392 | ₩26,286 | ₩28,258 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,099 | ₩26,659 | ₩25,499 | ₩26,605 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,926 | ₩25,979 | ₩24,926 | ₩25,979 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,140 | ₩24,686 | ₩24,006 | ₩24,659 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,726 | ₩24,526 | ₩23,180 | ₩24,286 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,806 | ₩24,959 | ₩23,633 | ₩23,886 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,486 | ₩24,846 | ₩24,057 | ₩24,819 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,953 | ₩25,139 | ₩24,366 | ₩24,593 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,526 | ₩25,033 | ₩23,833 | ₩24,846 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,220 | ₩24,886 | ₩24,146 | ₩24,859 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩22,993 | ₩24,726 | ₩22,967 | ₩24,366 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,687 | ₩23,020 | ₩22,087 | ₩22,807 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩22,993 | ₩23,260 | ₩22,407 | ₩22,833 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,793 | ₩23,127 | ₩22,313 | ₩22,820 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,447 | ₩23,326 | ₩22,287 | ₩22,673 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,567 | ₩23,140 | ₩21,687 | ₩21,767 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,194 | ₩19,328 | ₩18,721 | ₩19,114 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,741 | ₩19,314 | ₩18,395 | ₩19,234 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,075 | ₩18,575 | ₩17,943 | ₩18,315 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,275 | ₩18,480 | ₩17,741 | ₩18,048 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,915 | ₩18,688 | ₩17,915 | ₩18,088 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,935 | ₩17,975 | ₩16,822 | ₩17,941 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,315 | ₩17,661 | ₩16,982 | ₩17,008 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,048 | ₩17,382 | ₩16,982 | ₩17,315 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,808 | ₩17,981 | ₩17,075 | ₩17,195 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,515 | ₩17,888 | ₩16,675 | ₩17,395 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,342 | ₩14,849 | ₩14,316 | ₩14,662 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,636 | ₩14,421 | ₩13,636 | ₩14,236 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,916 | ₩14,063 | ₩13,623 | ₩13,929 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,890 | ₩13,716 | ₩12,823 | ₩13,583 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,596 | ₩12,790 | ₩12,263 | ₩12,743 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,303 | ₩13,323 | ₩12,190 | ₩12,476 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,556 | ₩14,056 | ₩13,323 | ₩13,329 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,063 | ₩14,222 | ₩13,316 | ₩13,663 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,489 | ₩13,943 | ₩13,383 | ₩13,849 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,516 | ₩14,702 | ₩13,529 | ₩13,569 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,569 | ₩14,976 | ₩14,149 | ₩14,276 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,942 | ₩15,469 | ₩14,696 | ₩14,729 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,315 | ₩15,569 | ₩15,009 | ₩15,129 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,462 | ₩15,635 | ₩15,209 | ₩15,502 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,062 | ₩15,475 | ₩14,816 | ₩15,275 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,502 | ₩14,996 | ₩14,476 | ₩14,902 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,182 | ₩15,522 | ₩14,336 | ₩14,436 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,022 | ₩15,395 | ₩14,822 | ₩15,302 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,502 | ₩15,542 | ₩14,625 | ₩15,009 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,902 | ₩15,309 | ₩14,616 | ₩15,302 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,236 | ₩15,742 | ₩14,862 | ₩15,222 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,622 | ₩15,755 | ₩15,255 | ₩15,462 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,515 | ₩16,075 | ₩15,382 | ₩15,795 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,475 | ₩15,995 | ₩15,036 | ₩15,529 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,395 | ₩16,209 | ₩15,369 | ₩16,155 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,089 | ₩16,082 | ₩15,016 | ₩15,995 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,275 | ₩16,215 | ₩15,156 | ₩15,315 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,396 | ₩15,102 | ₩14,317 | ₩15,049 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,869 | ₩14,889 | ₩13,789 | ₩14,023 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,582 | ₩15,915 | ₩14,836 | ₩14,916 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,535 | ₩15,822 | ₩15,275 | ₩15,755 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,795 | ₩15,835 | ₩15,429 | ₩15,729 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,809 | ₩15,835 | ₩15,375 | ₩15,569 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,142 | ₩16,222 | ₩15,595 | ₩15,689 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,262 | ₩16,151 | ₩15,222 | ₩16,115 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,569 | ₩15,409 | ₩14,322 | ₩15,209 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,009 | ₩14,716 | ₩13,709 | ₩14,636 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,436 | ₩14,702 | ₩13,996 | ₩14,049 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,156 | ₩14,796 | ₩14,129 | ₩14,316 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,396 | ₩14,542 | ₩13,396 | ₩14,409 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,209 | ₩14,485 | ₩13,396 | ₩13,623 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,029 | ₩15,315 | ₩14,205 | ₩14,382 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,355 | ₩15,715 | ₩14,702 | ₩15,289 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,449 | ₩15,975 | ₩15,089 | ₩15,475 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,115 | ₩16,262 | ₩15,362 | ₩15,609 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,448 | ₩16,568 | ₩15,877 | ₩16,195 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,342 | ₩16,515 | ₩15,335 | ₩16,395 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,808 | ₩17,608 | ₩14,902 | ₩15,236 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,446 | ₩25,446 | ₩24,399 | ₩25,006 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,379 | ₩25,880 | ₩25,206 | ₩25,686 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,393 | ₩25,526 | ₩24,346 | ₩25,472 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,326 | ₩24,546 | ₩23,320 | ₩24,513 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,807 | ₩23,446 | ₩21,740 | ₩23,233 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,793 | ₩22,980 | ₩22,200 | ₩22,273 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,873 | ₩23,446 | ₩21,914 | ₩23,406 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,887 | ₩23,545 | ₩22,727 | ₩22,860 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,860 | ₩23,860 | ₩22,580 | ₩22,727 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩23,980 | ₩23,980 | ₩22,727 | ₩23,633 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,579 | ₩24,793 | ₩23,938 | ₩24,153 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,673 | ₩24,699 | ₩23,640 | ₩24,539 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,873 | ₩24,966 | ₩23,326 | ₩23,873 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,766 | ₩25,386 | ₩24,359 | ₩24,926 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,047 | ₩24,593 | ₩22,820 | ₩23,940 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,407 | ₩23,693 | ₩21,980 | ₩23,180 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,633 | ₩22,807 | ₩22,353 | ₩22,380 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,313 | ₩23,246 | ₩22,260 | ₩22,660 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,953 | ₩25,446 | ₩24,606 | ₩24,713 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,459 | ₩25,146 | ₩24,366 | ₩25,139 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,153 | ₩24,753 | ₩24,060 | ₩24,566 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,033 | ₩24,585 | ₩24,013 | ₩24,140 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,886 | ₩24,898 | ₩23,673 | ₩24,206 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,659 | ₩25,619 | ₩24,366 | ₩24,553 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,793 | ₩24,998 | ₩24,140 | ₩24,659 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,619 | ₩25,831 | ₩25,073 | ₩25,206 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,512 | ₩26,659 | ₩25,139 | ₩25,606 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,645 | ₩27,312 | ₩26,082 | ₩26,699 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,232 | ₩27,339 | ₩26,059 | ₩26,832 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,966 | ₩26,459 | ₩24,886 | ₩26,086 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩23,980 | ₩24,886 | ₩23,560 | ₩24,819 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,033 | ₩24,535 | ₩23,966 | ₩24,140 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,926 | ₩24,946 | ₩24,026 | ₩24,140 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,459 | ₩25,632 | ₩24,553 | ₩24,886 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,206 | ₩26,539 | ₩24,601 | ₩25,339 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,206 | ₩26,552 | ₩24,173 | ₩26,299 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,913 | ₩24,659 | ₩23,826 | ₩24,086 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,593 | ₩24,886 | ₩23,876 | ₩23,926 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,206 | ₩25,219 | ₩24,753 | ₩24,886 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,426 | ₩25,712 | ₩24,353 | ₩24,859 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,513 | ₩24,646 | ₩23,513 | ₩24,419 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,060 | ₩24,333 | ₩23,153 | ₩23,340 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,260 | ₩24,045 | ₩22,233 | ₩23,473 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,240 | ₩22,780 | ₩22,100 | ₩22,300 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,580 | ₩22,767 | ₩21,314 | ₩21,940 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,033 | ₩23,147 | ₩21,934 | ₩22,633 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,646 | ₩24,739 | ₩23,513 | ₩23,673 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,579 | ₩24,793 | ₩23,660 | ₩23,846 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,499 | ₩26,552 | ₩25,346 | ₩25,526 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,006 | ₩27,172 | ₩24,766 | ₩26,565 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,166 | ₩24,866 | ₩23,700 | ₩24,819 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,780 | ₩24,366 | ₩23,292 | ₩23,966 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,726 | ₩24,406 | ₩22,860 | ₩24,353 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,139 | ₩25,619 | ₩23,986 | ₩24,033 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,766 | ₩25,339 | ₩24,393 | ₩24,939 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,879 | ₩26,302 | ₩24,833 | ₩25,419 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,752 | ₩26,965 | ₩24,739 | ₩25,912 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,525 | ₩27,925 | ₩26,452 | ₩27,165 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,205 | ₩29,311 | ₩27,499 | ₩27,685 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,091 | ₩31,305 | ₩29,218 | ₩29,485 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,710 | ₩33,883 | ₩30,071 | ₩31,591 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,884 | ₩31,337 | ₩30,538 | ₩31,297 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,564 | ₩31,211 | ₩30,343 | ₩30,751 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,565 | ₩30,711 | ₩29,285 | ₩30,391 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,031 | ₩31,031 | ₩30,018 | ₩30,404 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,257 | ₩32,250 | ₩30,631 | ₩31,284 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,124 | ₩31,311 | ₩30,038 | ₩31,097 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,111 | ₩30,116 | ₩28,934 | ₩29,791 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,764 | ₩30,764 | ₩29,498 | ₩29,858 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,431 | ₩31,160 | ₩29,745 | ₩30,578 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,605 | ₩30,844 | ₩29,338 | ₩30,458 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,658 | ₩30,311 | ₩29,391 | ₩30,218 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,164 | ₩32,164 | ₩29,218 | ₩29,551 | -8.12% | 663만 |
|---|