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 | ₩23,354 | ₩25,222 | ₩23,354 | ₩24,175 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,688 | ₩23,834 | ₩22,907 | ₩23,126 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,781 | ₩24,809 | ₩23,367 | ₩23,821 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,261 | ₩24,422 | ₩23,594 | ₩23,888 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,554 | ₩24,275 | ₩22,900 | ₩24,205 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,687 | ₩23,474 | ₩22,486 | ₩23,407 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,820 | ₩23,394 | ₩22,286 | ₩22,553 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,821 | ₩23,821 | ₩22,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,926 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,874 | ₩24,048 | ₩23,407 | ₩23,861 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,115 | ₩24,608 | ₩23,821 | ₩24,221 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,141 | ₩24,395 | ₩23,394 | ₩24,108 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,527 | ₩23,928 | ₩23,112 | ₩23,905 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,414 | ₩23,607 | ₩22,793 | ₩23,385 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,635 | ₩24,688 | ₩23,627 | ₩23,688 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,448 | ₩24,448 | ₩23,821 | ₩24,312 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,128 | ₩24,381 | ₩23,648 | ₩24,195 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,195 | ₩24,675 | ₩23,954 | ₩24,025 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,101 | ₩24,662 | ₩23,834 | ₩24,000 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,075 | ₩25,142 | ₩24,088 | ₩24,140 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,755 | ₩25,504 | ₩24,755 | ₩25,118 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,836 | ₩25,903 | ₩23,888 | ₩24,275 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,477 | ₩26,956 | ₩25,436 | ₩25,529 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,838 | ₩27,971 | ₩24,181 | ₩26,134 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,090 | ₩27,644 | ₩25,876 | ₩27,285 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,850 | ₩27,384 | ₩26,497 | ₩26,704 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,224 | ₩27,878 | ₩26,610 | ₩27,312 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,970 | ₩27,351 | ₩26,750 | ₩27,171 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,063 | ₩27,144 | ₩26,063 | ₩26,717 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,223 | ₩26,423 | ₩25,589 | ₩25,823 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,717 | ₩26,777 | ₩26,303 | ₩26,369 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,904 | ₩27,257 | ₩26,450 | ₩26,554 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,757 | ₩28,158 | ₩26,757 | ₩27,434 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,037 | ₩27,104 | ₩26,744 | ₩26,869 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,130 | ₩27,251 | ₩26,103 | ₩27,157 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,356 | ₩26,450 | ₩25,356 | ₩26,092 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,729 | ₩26,397 | ₩25,249 | ₩25,356 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,650 | ₩26,997 | ₩25,609 | ₩25,903 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,164 | ₩27,264 | ₩26,597 | ₩26,610 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,411 | ₩27,411 | ₩26,317 | ₩26,850 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,211 | ₩27,931 | ₩27,083 | ₩27,710 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,198 | ₩28,532 | ₩27,344 | ₩27,428 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,744 | ₩28,532 | ₩27,738 | ₩28,329 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,932 | ₩29,032 | ₩27,764 | ₩27,793 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,865 | ₩29,386 | ₩28,705 | ₩28,797 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,851 | ₩29,072 | ₩27,691 | ₩28,559 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,866 | ₩29,866 | ₩27,998 | ₩28,154 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,198 | ₩29,946 | ₩27,344 | ₩29,439 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,880 | ₩29,880 | ₩28,625 | ₩28,772 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,040 | ₩30,240 | ₩29,573 | ₩29,866 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,841 | ₩30,894 | ₩29,746 | ₩29,809 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,853 | ₩31,641 | ₩29,266 | ₩30,815 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,708 | ₩32,295 | ₩30,680 | ₩30,694 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,720 | ₩32,142 | ₩30,160 | ₩31,962 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,987 | ₩30,987 | ₩29,626 | ₩30,172 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,374 | ₩31,941 | ₩30,547 | ₩30,720 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,935 | ₩32,222 | ₩30,814 | ₩31,208 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,216 | ₩33,216 | ₩32,195 | ₩32,415 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,094 | ₩33,283 | ₩30,947 | ₩33,216 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,028 | ₩32,429 | ₩30,460 | ₩31,107 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,175 | ₩33,389 | ₩31,615 | ₩31,788 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,458 | ₩36,819 | ₩31,001 | ₩31,428 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,534 | ₩31,508 | ₩30,107 | ₩30,667 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,549 | ₩32,709 | ₩31,201 | ₩31,721 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,868 | ₩32,669 | ₩31,788 | ₩32,333 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,669 | ₩32,856 | ₩31,521 | ₩31,641 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,928 | ₩33,200 | ₩31,928 | ₩32,762 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,055 | ₩32,669 | ₩31,661 | ₩31,864 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,254 | ₩32,377 | ₩31,254 | ₩32,295 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,735 | ₩31,775 | ₩30,440 | ₩30,854 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,322 | ₩32,669 | ₩31,454 | ₩31,908 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,974 | ₩32,389 | ₩30,307 | ₩32,180 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,561 | ₩31,628 | ₩30,253 | ₩30,574 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,122 | ₩32,288 | ₩30,640 | ₩31,161 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,867 | ₩32,455 | ₩30,814 | ₩32,349 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,426 | ₩30,974 | ₩29,426 | ₩30,707 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,973 | ₩30,427 | ₩28,465 | ₩29,296 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,706 | ₩29,893 | ₩28,892 | ₩29,830 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,752 | ₩29,840 | ₩28,652 | ₩29,427 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,812 | ₩29,399 | ₩28,532 | ₩28,652 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,906 | ₩30,093 | ₩28,372 | ₩28,492 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,147 | ₩30,293 | ₩29,533 | ₩29,706 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,359 | ₩30,654 | ₩28,559 | ₩30,229 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,626 | ₩29,686 | ₩28,972 | ₩29,493 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,359 | ₩29,733 | ₩28,785 | ₩29,066 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,400 | ₩30,694 | ₩28,999 | ₩29,399 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,693 | ₩30,220 | ₩29,439 | ₩30,173 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,958 | ₩29,599 | ₩27,544 | ₩29,292 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,418 | ₩28,959 | ₩28,025 | ₩28,318 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,051 | ₩28,585 | ₩27,024 | ₩27,931 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,449 | ₩26,730 | ₩25,302 | ₩25,329 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,396 | ₩25,743 | ₩25,049 | ₩25,449 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,236 | ₩26,190 | ₩25,202 | ₩25,729 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,116 | ₩26,410 | ₩25,149 | ₩25,783 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,357 | ₩27,037 | ₩25,943 | ₩26,116 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,569 | ₩26,423 | ₩25,449 | ₩26,357 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,837 | ₩26,837 | ₩25,316 | ₩25,436 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,116 | ₩27,297 | ₩26,023 | ₩26,997 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,050 | ₩26,737 | ₩25,970 | ₩26,250 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,051 | ₩27,731 | ₩26,010 | ₩26,343 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,197 | ₩27,998 | ₩26,984 | ₩27,197 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩27,010 | ₩27,558 | ₩26,438 | ₩27,451 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,911 | ₩28,398 | ₩27,371 | ₩27,851 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,986 | ₩29,006 | ₩28,212 | ₩28,639 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,198 | ₩29,386 | ₩27,798 | ₩28,919 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,450 | ₩28,425 | ₩26,317 | ₩28,292 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,130 | ₩26,690 | ₩25,529 | ₩26,637 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,955 | ₩26,010 | ₩24,955 | ₩26,010 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,168 | ₩24,715 | ₩24,035 | ₩24,688 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,754 | ₩24,555 | ₩23,207 | ₩24,315 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,835 | ₩24,989 | ₩23,661 | ₩23,914 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,515 | ₩24,875 | ₩24,085 | ₩24,849 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,982 | ₩25,169 | ₩24,395 | ₩24,622 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,555 | ₩25,062 | ₩23,861 | ₩24,875 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,248 | ₩24,915 | ₩24,175 | ₩24,889 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,020 | ₩24,755 | ₩22,994 | ₩24,395 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,713 | ₩23,047 | ₩22,113 | ₩22,833 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,020 | ₩23,287 | ₩22,433 | ₩22,860 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,820 | ₩23,154 | ₩22,340 | ₩22,847 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,473 | ₩23,354 | ₩22,313 | ₩22,700 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,593 | ₩23,167 | ₩21,712 | ₩21,793 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,217 | ₩19,350 | ₩18,743 | ₩19,137 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,763 | ₩19,337 | ₩18,416 | ₩19,257 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,096 | ₩18,596 | ₩17,964 | ₩18,336 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,296 | ₩18,502 | ₩17,762 | ₩18,069 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,936 | ₩18,710 | ₩17,936 | ₩18,109 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,955 | ₩17,996 | ₩16,842 | ₩17,963 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,335 | ₩17,682 | ₩17,002 | ₩17,028 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,068 | ₩17,402 | ₩17,002 | ₩17,335 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,829 | ₩18,003 | ₩17,095 | ₩17,215 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,535 | ₩17,909 | ₩16,695 | ₩17,415 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,359 | ₩14,866 | ₩14,333 | ₩14,680 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,652 | ₩14,438 | ₩13,652 | ₩14,253 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,932 | ₩14,079 | ₩13,639 | ₩13,946 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,905 | ₩13,732 | ₩12,838 | ₩13,599 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,611 | ₩12,805 | ₩12,277 | ₩12,758 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,318 | ₩13,338 | ₩12,204 | ₩12,491 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,572 | ₩14,072 | ₩13,338 | ₩13,345 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,079 | ₩14,239 | ₩13,332 | ₩13,679 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,505 | ₩13,959 | ₩13,398 | ₩13,866 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,533 | ₩14,720 | ₩13,545 | ₩13,585 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,586 | ₩14,993 | ₩14,166 | ₩14,293 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,960 | ₩15,487 | ₩14,713 | ₩14,746 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,334 | ₩15,587 | ₩15,027 | ₩15,147 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,480 | ₩15,654 | ₩15,227 | ₩15,520 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,080 | ₩15,494 | ₩14,833 | ₩15,293 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,519 | ₩15,013 | ₩14,493 | ₩14,920 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,200 | ₩15,540 | ₩14,353 | ₩14,453 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,040 | ₩15,414 | ₩14,840 | ₩15,320 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,520 | ₩15,560 | ₩14,642 | ₩15,027 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,920 | ₩15,327 | ₩14,633 | ₩15,320 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,253 | ₩15,761 | ₩14,880 | ₩15,240 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,640 | ₩15,774 | ₩15,273 | ₩15,480 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,534 | ₩16,094 | ₩15,400 | ₩15,814 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,494 | ₩16,014 | ₩15,053 | ₩15,547 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,414 | ₩16,228 | ₩15,387 | ₩16,174 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,107 | ₩16,101 | ₩15,033 | ₩16,014 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,293 | ₩16,234 | ₩15,173 | ₩15,334 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,413 | ₩15,120 | ₩14,334 | ₩15,067 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,886 | ₩14,906 | ₩13,806 | ₩14,039 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,600 | ₩15,934 | ₩14,853 | ₩14,933 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,554 | ₩15,841 | ₩15,293 | ₩15,774 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,814 | ₩15,854 | ₩15,447 | ₩15,747 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,827 | ₩15,854 | ₩15,394 | ₩15,587 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,161 | ₩16,241 | ₩15,614 | ₩15,707 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,280 | ₩16,170 | ₩15,240 | ₩16,134 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,586 | ₩15,427 | ₩14,339 | ₩15,227 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,026 | ₩14,733 | ₩13,725 | ₩14,653 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,453 | ₩14,720 | ₩14,012 | ₩14,066 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,172 | ₩14,813 | ₩14,146 | ₩14,333 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,412 | ₩14,560 | ₩13,412 | ₩14,426 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,226 | ₩14,502 | ₩13,412 | ₩13,639 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,047 | ₩15,334 | ₩14,222 | ₩14,399 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,374 | ₩15,734 | ₩14,720 | ₩15,307 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,467 | ₩15,994 | ₩15,107 | ₩15,494 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,134 | ₩16,281 | ₩15,380 | ₩15,627 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,468 | ₩16,588 | ₩15,895 | ₩16,214 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,360 | ₩16,535 | ₩15,354 | ₩16,414 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,828 | ₩17,629 | ₩14,920 | ₩15,253 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,476 | ₩25,476 | ₩24,428 | ₩25,035 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,409 | ₩25,911 | ₩25,236 | ₩25,716 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,422 | ₩25,556 | ₩24,375 | ₩25,502 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,354 | ₩24,575 | ₩23,347 | ₩24,542 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,833 | ₩23,474 | ₩21,766 | ₩23,261 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,820 | ₩23,007 | ₩22,226 | ₩22,300 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,900 | ₩23,474 | ₩21,939 | ₩23,434 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,914 | ₩23,573 | ₩22,753 | ₩22,887 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,888 | ₩23,888 | ₩22,607 | ₩22,753 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩24,008 | ₩24,008 | ₩22,753 | ₩23,661 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,608 | ₩24,822 | ₩23,966 | ₩24,181 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,701 | ₩24,728 | ₩23,668 | ₩24,568 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,902 | ₩24,995 | ₩23,354 | ₩23,901 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,795 | ₩25,416 | ₩24,388 | ₩24,955 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,074 | ₩24,622 | ₩22,847 | ₩23,968 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,433 | ₩23,721 | ₩22,006 | ₩23,207 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,660 | ₩22,833 | ₩22,380 | ₩22,406 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,340 | ₩23,274 | ₩22,286 | ₩22,687 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,982 | ₩25,476 | ₩24,635 | ₩24,742 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,488 | ₩25,176 | ₩24,395 | ₩25,169 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,181 | ₩24,782 | ₩24,088 | ₩24,595 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,061 | ₩24,614 | ₩24,041 | ₩24,168 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,914 | ₩24,927 | ₩23,701 | ₩24,235 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,688 | ₩25,649 | ₩24,395 | ₩24,582 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,822 | ₩25,027 | ₩24,168 | ₩24,688 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,649 | ₩25,861 | ₩25,102 | ₩25,236 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,543 | ₩26,690 | ₩25,169 | ₩25,636 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,677 | ₩27,344 | ₩26,112 | ₩26,730 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,263 | ₩27,371 | ₩26,090 | ₩26,864 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,995 | ₩26,490 | ₩24,915 | ₩26,116 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩24,008 | ₩24,915 | ₩23,587 | ₩24,849 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,061 | ₩24,564 | ₩23,994 | ₩24,168 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,955 | ₩24,975 | ₩24,055 | ₩24,168 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,489 | ₩25,663 | ₩24,582 | ₩24,915 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,236 | ₩26,570 | ₩24,630 | ₩25,369 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,235 | ₩26,583 | ₩24,201 | ₩26,330 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,941 | ₩24,688 | ₩23,854 | ₩24,115 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,622 | ₩24,915 | ₩23,904 | ₩23,954 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,236 | ₩25,249 | ₩24,782 | ₩24,915 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,455 | ₩25,743 | ₩24,381 | ₩24,889 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,541 | ₩24,675 | ₩23,541 | ₩24,448 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,088 | ₩24,361 | ₩23,180 | ₩23,367 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,286 | ₩24,073 | ₩22,260 | ₩23,501 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,266 | ₩22,807 | ₩22,126 | ₩22,326 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,607 | ₩22,793 | ₩21,339 | ₩21,966 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,060 | ₩23,174 | ₩21,959 | ₩22,660 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,674 | ₩24,769 | ₩23,541 | ₩23,701 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,608 | ₩24,822 | ₩23,688 | ₩23,874 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,530 | ₩26,583 | ₩25,376 | ₩25,556 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,035 | ₩27,204 | ₩24,795 | ₩26,597 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,195 | ₩24,895 | ₩23,728 | ₩24,849 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,808 | ₩24,395 | ₩23,319 | ₩23,994 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,754 | ₩24,435 | ₩22,887 | ₩24,381 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,169 | ₩25,649 | ₩24,015 | ₩24,061 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,795 | ₩25,369 | ₩24,422 | ₩24,969 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,909 | ₩26,333 | ₩24,862 | ₩25,449 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,784 | ₩26,997 | ₩24,769 | ₩25,943 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,558 | ₩27,958 | ₩26,483 | ₩27,197 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,238 | ₩29,346 | ₩27,531 | ₩27,718 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,127 | ₩31,342 | ₩29,252 | ₩29,519 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,750 | ₩33,923 | ₩30,107 | ₩31,628 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,921 | ₩31,374 | ₩30,574 | ₩31,334 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,600 | ₩31,248 | ₩30,379 | ₩30,787 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,599 | ₩30,747 | ₩29,319 | ₩30,427 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,067 | ₩31,067 | ₩30,053 | ₩30,440 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,294 | ₩32,288 | ₩30,667 | ₩31,321 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,160 | ₩31,348 | ₩30,073 | ₩31,134 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,146 | ₩30,152 | ₩28,968 | ₩29,826 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,800 | ₩30,800 | ₩29,533 | ₩29,893 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,467 | ₩31,197 | ₩29,780 | ₩30,614 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,639 | ₩30,881 | ₩29,373 | ₩30,494 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,693 | ₩30,347 | ₩29,426 | ₩30,253 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,202 | ₩32,202 | ₩29,252 | ₩29,586 | -8.12% | 663만 |
|---|