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 | ₩23,350 | ₩25,218 | ₩23,350 | ₩24,171 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,684 | ₩23,831 | ₩22,903 | ₩23,122 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,777 | ₩24,805 | ₩23,364 | ₩23,817 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,258 | ₩24,418 | ₩23,590 | ₩23,884 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,550 | ₩24,271 | ₩22,897 | ₩24,202 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,683 | ₩23,470 | ₩22,483 | ₩23,404 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,817 | ₩23,390 | ₩22,283 | ₩22,550 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,817 | ₩23,817 | ₩22,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,922 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,871 | ₩24,044 | ₩23,404 | ₩23,857 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,111 | ₩24,604 | ₩23,817 | ₩24,218 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,137 | ₩24,391 | ₩23,390 | ₩24,104 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,524 | ₩23,924 | ₩23,109 | ₩23,901 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,410 | ₩23,604 | ₩22,790 | ₩23,381 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,631 | ₩24,685 | ₩23,624 | ₩23,684 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,444 | ₩24,444 | ₩23,817 | ₩24,308 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,124 | ₩24,378 | ₩23,644 | ₩24,191 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,191 | ₩24,671 | ₩23,951 | ₩24,021 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,097 | ₩24,658 | ₩23,831 | ₩23,996 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,071 | ₩25,138 | ₩24,084 | ₩24,136 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,751 | ₩25,500 | ₩24,751 | ₩25,114 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,832 | ₩25,899 | ₩23,884 | ₩24,271 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,473 | ₩26,952 | ₩25,432 | ₩25,525 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,833 | ₩27,967 | ₩24,178 | ₩26,130 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,086 | ₩27,640 | ₩25,872 | ₩27,281 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,846 | ₩27,380 | ₩26,493 | ₩26,699 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,220 | ₩27,874 | ₩26,606 | ₩27,308 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,966 | ₩27,346 | ₩26,746 | ₩27,166 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,059 | ₩27,140 | ₩26,059 | ₩26,713 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,219 | ₩26,419 | ₩25,585 | ₩25,819 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,713 | ₩26,773 | ₩26,299 | ₩26,364 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,899 | ₩27,253 | ₩26,446 | ₩26,550 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,753 | ₩28,154 | ₩26,753 | ₩27,429 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,033 | ₩27,100 | ₩26,739 | ₩26,865 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,126 | ₩27,246 | ₩26,099 | ₩27,153 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,352 | ₩26,446 | ₩25,352 | ₩26,088 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,725 | ₩26,392 | ₩25,245 | ₩25,352 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,646 | ₩26,993 | ₩25,605 | ₩25,899 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,160 | ₩27,260 | ₩26,593 | ₩26,606 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,407 | ₩27,407 | ₩26,312 | ₩26,846 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,206 | ₩27,927 | ₩27,078 | ₩27,705 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,194 | ₩28,527 | ₩27,340 | ₩27,424 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,740 | ₩28,527 | ₩27,733 | ₩28,325 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,928 | ₩29,028 | ₩27,760 | ₩27,788 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,861 | ₩29,381 | ₩28,701 | ₩28,793 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,847 | ₩29,068 | ₩27,687 | ₩28,554 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,862 | ₩29,862 | ₩27,994 | ₩28,150 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,194 | ₩29,942 | ₩27,340 | ₩29,435 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,875 | ₩29,875 | ₩28,621 | ₩28,768 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,035 | ₩30,235 | ₩29,568 | ₩29,862 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,836 | ₩30,889 | ₩29,742 | ₩29,804 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,848 | ₩31,636 | ₩29,261 | ₩30,810 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,703 | ₩32,290 | ₩30,676 | ₩30,689 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,716 | ₩32,137 | ₩30,155 | ₩31,956 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,982 | ₩30,982 | ₩29,621 | ₩30,167 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,369 | ₩31,936 | ₩30,542 | ₩30,716 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,930 | ₩32,217 | ₩30,809 | ₩31,203 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,211 | ₩33,211 | ₩32,190 | ₩32,410 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,089 | ₩33,277 | ₩30,942 | ₩33,211 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,023 | ₩32,423 | ₩30,455 | ₩31,103 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,170 | ₩33,384 | ₩31,610 | ₩31,783 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,452 | ₩36,813 | ₩30,996 | ₩31,423 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,529 | ₩31,503 | ₩30,102 | ₩30,662 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,544 | ₩32,704 | ₩31,196 | ₩31,716 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,863 | ₩32,664 | ₩31,783 | ₩32,327 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,664 | ₩32,850 | ₩31,516 | ₩31,636 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,923 | ₩33,195 | ₩31,923 | ₩32,757 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,050 | ₩32,664 | ₩31,656 | ₩31,859 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,249 | ₩32,371 | ₩31,249 | ₩32,290 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,730 | ₩31,770 | ₩30,435 | ₩30,849 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,317 | ₩32,664 | ₩31,449 | ₩31,903 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,969 | ₩32,383 | ₩30,302 | ₩32,175 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,556 | ₩31,623 | ₩30,249 | ₩30,569 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,117 | ₩32,283 | ₩30,636 | ₩31,156 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,862 | ₩32,450 | ₩30,809 | ₩32,343 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,421 | ₩30,969 | ₩29,421 | ₩30,702 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,968 | ₩30,422 | ₩28,461 | ₩29,292 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,702 | ₩29,888 | ₩28,888 | ₩29,826 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,747 | ₩29,835 | ₩28,647 | ₩29,423 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,808 | ₩29,395 | ₩28,527 | ₩28,647 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,902 | ₩30,088 | ₩28,367 | ₩28,487 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,142 | ₩30,289 | ₩29,528 | ₩29,702 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,355 | ₩30,649 | ₩28,554 | ₩30,225 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,621 | ₩29,682 | ₩28,968 | ₩29,488 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,355 | ₩29,728 | ₩28,781 | ₩29,061 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,395 | ₩30,689 | ₩28,994 | ₩29,395 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,688 | ₩30,215 | ₩29,435 | ₩30,169 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,954 | ₩29,595 | ₩27,540 | ₩29,288 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,414 | ₩28,954 | ₩28,020 | ₩28,314 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,046 | ₩28,581 | ₩27,020 | ₩27,927 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,445 | ₩26,726 | ₩25,298 | ₩25,325 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,392 | ₩25,739 | ₩25,045 | ₩25,445 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,232 | ₩26,186 | ₩25,198 | ₩25,725 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,112 | ₩26,406 | ₩25,145 | ₩25,779 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,352 | ₩27,033 | ₩25,939 | ₩26,112 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,565 | ₩26,419 | ₩25,445 | ₩26,352 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,833 | ₩26,833 | ₩25,312 | ₩25,432 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,112 | ₩27,293 | ₩26,019 | ₩26,993 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,046 | ₩26,733 | ₩25,965 | ₩26,246 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,046 | ₩27,727 | ₩26,006 | ₩26,339 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,193 | ₩27,994 | ₩26,980 | ₩27,193 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩27,006 | ₩27,553 | ₩26,434 | ₩27,447 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,907 | ₩28,394 | ₩27,366 | ₩27,847 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,981 | ₩29,001 | ₩28,207 | ₩28,634 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,194 | ₩29,381 | ₩27,793 | ₩28,914 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,446 | ₩28,421 | ₩26,312 | ₩28,287 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,126 | ₩26,686 | ₩25,525 | ₩26,633 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,951 | ₩26,006 | ₩24,951 | ₩26,006 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,164 | ₩24,711 | ₩24,031 | ₩24,685 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,751 | ₩24,551 | ₩23,203 | ₩24,311 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,831 | ₩24,985 | ₩23,657 | ₩23,911 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,511 | ₩24,871 | ₩24,081 | ₩24,845 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,978 | ₩25,165 | ₩24,391 | ₩24,618 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,551 | ₩25,058 | ₩23,857 | ₩24,871 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,244 | ₩24,911 | ₩24,171 | ₩24,885 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,017 | ₩24,751 | ₩22,990 | ₩24,391 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,710 | ₩23,043 | ₩22,109 | ₩22,830 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,017 | ₩23,284 | ₩22,430 | ₩22,857 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,817 | ₩23,150 | ₩22,336 | ₩22,843 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,470 | ₩23,350 | ₩22,309 | ₩22,696 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,590 | ₩23,163 | ₩21,709 | ₩21,789 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,214 | ₩19,347 | ₩18,740 | ₩19,134 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,760 | ₩19,334 | ₩18,413 | ₩19,254 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,093 | ₩18,593 | ₩17,961 | ₩18,333 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,293 | ₩18,499 | ₩17,760 | ₩18,066 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,933 | ₩18,707 | ₩17,933 | ₩18,106 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,952 | ₩17,993 | ₩16,839 | ₩17,960 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,333 | ₩17,679 | ₩16,999 | ₩17,026 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,066 | ₩17,399 | ₩16,999 | ₩17,333 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,826 | ₩18,000 | ₩17,092 | ₩17,212 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,533 | ₩17,906 | ₩16,692 | ₩17,413 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,357 | ₩14,864 | ₩14,330 | ₩14,677 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,650 | ₩14,436 | ₩13,650 | ₩14,250 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,930 | ₩14,077 | ₩13,637 | ₩13,943 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,903 | ₩13,730 | ₩12,836 | ₩13,597 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,609 | ₩12,803 | ₩12,276 | ₩12,756 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,316 | ₩13,336 | ₩12,202 | ₩12,489 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,570 | ₩14,070 | ₩13,336 | ₩13,343 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,077 | ₩14,237 | ₩13,330 | ₩13,677 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,503 | ₩13,957 | ₩13,396 | ₩13,863 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,531 | ₩14,717 | ₩13,543 | ₩13,583 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,584 | ₩14,991 | ₩14,164 | ₩14,290 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,958 | ₩15,485 | ₩14,711 | ₩14,744 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,331 | ₩15,585 | ₩15,024 | ₩15,144 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,478 | ₩15,651 | ₩15,224 | ₩15,518 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,078 | ₩15,491 | ₩14,831 | ₩15,291 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,517 | ₩15,011 | ₩14,490 | ₩14,917 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,198 | ₩15,538 | ₩14,350 | ₩14,450 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,038 | ₩15,411 | ₩14,837 | ₩15,318 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,518 | ₩15,558 | ₩14,640 | ₩15,024 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,917 | ₩15,324 | ₩14,631 | ₩15,318 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,251 | ₩15,758 | ₩14,877 | ₩15,238 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,638 | ₩15,771 | ₩15,271 | ₩15,478 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,531 | ₩16,092 | ₩15,398 | ₩15,811 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,491 | ₩16,012 | ₩15,051 | ₩15,545 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,411 | ₩16,225 | ₩15,384 | ₩16,172 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,104 | ₩16,098 | ₩15,031 | ₩16,012 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,291 | ₩16,232 | ₩15,171 | ₩15,331 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,410 | ₩15,118 | ₩14,332 | ₩15,064 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,884 | ₩14,904 | ₩13,803 | ₩14,037 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,598 | ₩15,932 | ₩14,851 | ₩14,931 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,551 | ₩15,838 | ₩15,291 | ₩15,771 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,811 | ₩15,851 | ₩15,445 | ₩15,745 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,825 | ₩15,851 | ₩15,391 | ₩15,585 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,158 | ₩16,238 | ₩15,611 | ₩15,705 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,278 | ₩16,168 | ₩15,238 | ₩16,132 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,584 | ₩15,425 | ₩14,337 | ₩15,224 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,023 | ₩14,731 | ₩13,723 | ₩14,651 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,450 | ₩14,717 | ₩14,010 | ₩14,064 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,170 | ₩14,811 | ₩14,144 | ₩14,330 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,410 | ₩14,557 | ₩13,410 | ₩14,424 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,224 | ₩14,500 | ₩13,410 | ₩13,637 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,044 | ₩15,331 | ₩14,220 | ₩14,397 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,371 | ₩15,731 | ₩14,717 | ₩15,304 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,465 | ₩15,992 | ₩15,104 | ₩15,491 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,132 | ₩16,278 | ₩15,378 | ₩15,625 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,465 | ₩16,585 | ₩15,893 | ₩16,212 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,358 | ₩16,532 | ₩15,351 | ₩16,412 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,826 | ₩17,626 | ₩14,917 | ₩15,251 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,472 | ₩25,472 | ₩24,424 | ₩25,031 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,405 | ₩25,907 | ₩25,232 | ₩25,712 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,418 | ₩25,552 | ₩24,371 | ₩25,498 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,350 | ₩24,571 | ₩23,344 | ₩24,538 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,829 | ₩23,470 | ₩21,762 | ₩23,257 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,817 | ₩23,003 | ₩22,223 | ₩22,296 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,897 | ₩23,470 | ₩21,936 | ₩23,430 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,910 | ₩23,569 | ₩22,750 | ₩22,883 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,884 | ₩23,884 | ₩22,603 | ₩22,750 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩24,004 | ₩24,004 | ₩22,750 | ₩23,657 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,604 | ₩24,818 | ₩23,963 | ₩24,178 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,697 | ₩24,725 | ₩23,664 | ₩24,564 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,898 | ₩24,991 | ₩23,350 | ₩23,897 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,791 | ₩25,412 | ₩24,384 | ₩24,951 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,070 | ₩24,618 | ₩22,843 | ₩23,964 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,430 | ₩23,717 | ₩22,003 | ₩23,203 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,656 | ₩22,830 | ₩22,376 | ₩22,403 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,336 | ₩23,270 | ₩22,283 | ₩22,683 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,978 | ₩25,472 | ₩24,631 | ₩24,738 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,484 | ₩25,172 | ₩24,391 | ₩25,165 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,178 | ₩24,778 | ₩24,084 | ₩24,591 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,057 | ₩24,610 | ₩24,037 | ₩24,164 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,911 | ₩24,923 | ₩23,697 | ₩24,231 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,685 | ₩25,645 | ₩24,391 | ₩24,578 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,818 | ₩25,023 | ₩24,164 | ₩24,685 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,645 | ₩25,857 | ₩25,098 | ₩25,232 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,539 | ₩26,686 | ₩25,165 | ₩25,632 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,673 | ₩27,340 | ₩26,108 | ₩26,726 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,259 | ₩27,366 | ₩26,086 | ₩26,859 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,991 | ₩26,486 | ₩24,911 | ₩26,112 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩24,004 | ₩24,911 | ₩23,584 | ₩24,845 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,057 | ₩24,560 | ₩23,991 | ₩24,164 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,951 | ₩24,971 | ₩24,051 | ₩24,164 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,485 | ₩25,659 | ₩24,578 | ₩24,911 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,232 | ₩26,566 | ₩24,626 | ₩25,365 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,231 | ₩26,579 | ₩24,198 | ₩26,326 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,937 | ₩24,685 | ₩23,851 | ₩24,111 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,618 | ₩24,911 | ₩23,900 | ₩23,951 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,232 | ₩25,245 | ₩24,778 | ₩24,911 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,451 | ₩25,739 | ₩24,378 | ₩24,885 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,537 | ₩24,671 | ₩23,537 | ₩24,444 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,084 | ₩24,358 | ₩23,177 | ₩23,364 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,283 | ₩24,069 | ₩22,256 | ₩23,497 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,263 | ₩22,803 | ₩22,123 | ₩22,323 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,603 | ₩22,790 | ₩21,335 | ₩21,963 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,057 | ₩23,170 | ₩21,956 | ₩22,656 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,670 | ₩24,765 | ₩23,537 | ₩23,697 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,604 | ₩24,818 | ₩23,684 | ₩23,871 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,526 | ₩26,579 | ₩25,372 | ₩25,552 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,031 | ₩27,200 | ₩24,791 | ₩26,593 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,191 | ₩24,891 | ₩23,724 | ₩24,845 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,804 | ₩24,391 | ₩23,316 | ₩23,991 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,751 | ₩24,431 | ₩22,883 | ₩24,378 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,165 | ₩25,645 | ₩24,011 | ₩24,057 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,791 | ₩25,365 | ₩24,418 | ₩24,965 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,905 | ₩26,328 | ₩24,858 | ₩25,445 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,779 | ₩26,993 | ₩24,765 | ₩25,939 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,553 | ₩27,954 | ₩26,479 | ₩27,193 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,234 | ₩29,341 | ₩27,527 | ₩27,713 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,123 | ₩31,337 | ₩29,248 | ₩29,515 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,744 | ₩33,918 | ₩30,102 | ₩31,623 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,916 | ₩31,369 | ₩30,569 | ₩31,329 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,595 | ₩31,243 | ₩30,374 | ₩30,782 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,595 | ₩30,742 | ₩29,315 | ₩30,422 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,063 | ₩31,063 | ₩30,048 | ₩30,435 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,289 | ₩32,283 | ₩30,662 | ₩31,316 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,155 | ₩31,343 | ₩30,068 | ₩31,129 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,141 | ₩30,147 | ₩28,964 | ₩29,822 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,796 | ₩30,796 | ₩29,528 | ₩29,888 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,462 | ₩31,192 | ₩29,775 | ₩30,609 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,635 | ₩30,876 | ₩29,368 | ₩30,489 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,688 | ₩30,342 | ₩29,421 | ₩30,249 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,197 | ₩32,197 | ₩29,248 | ₩29,581 | -8.12% | 663만 |
|---|