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 | ₩23,357 | ₩25,225 | ₩23,357 | ₩24,178 | +3.51% | 73.1만 |
| 2026.10.08 | ₩23,691 | ₩23,837 | ₩22,910 | ₩23,129 | -2.37% | 70.5만 |
| 2026.10.07 | ₩23,784 | ₩24,812 | ₩23,370 | ₩23,824 | +0.17% | 71.2만 |
| 2026.10.06 | ₩24,264 | ₩24,425 | ₩23,597 | ₩23,891 | -1.54% | 44.5만 |
| 2026.10.05 | ₩23,557 | ₩24,278 | ₩22,903 | ₩24,208 | +2.76% | 61.4만 |
| 2026.10.02 | ₩22,690 | ₩23,477 | ₩22,489 | ₩23,410 | +3.18% | 30.3만 |
| 2026.10.01 | ₩22,823 | ₩23,397 | ₩22,289 | ₩22,556 | -1.17% | 43.3만 |
| 2026.09.30 | ₩23,824 | ₩23,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,928 |
| -3.76% |
| 58.9만 |
| 2026.09.29 | ₩23,877 | ₩24,051 | ₩23,410 | ₩23,864 | -0.06% | 47.4만 |
|---|
| 2026.09.28 | ₩24,118 | ₩24,611 | ₩23,824 | ₩24,224 | +0.44% | 46.1만 |
|---|
| 2026.09.25 | ₩24,144 | ₩24,398 | ₩23,397 | ₩24,111 | -0.14% | 73.2만 |
|---|
| 2026.09.24 | ₩23,530 | ₩23,931 | ₩23,115 | ₩23,908 | +1.61% | 49.7만 |
|---|
| 2026.09.23 | ₩23,417 | ₩23,610 | ₩22,796 | ₩23,388 | -0.13% | 54만 |
|---|
| 2026.09.22 | ₩24,638 | ₩24,692 | ₩23,631 | ₩23,691 | -3.85% | 70.8만 |
|---|
| 2026.09.21 | ₩24,451 | ₩24,451 | ₩23,824 | ₩24,315 | -0.56% | 58.7만 |
|---|
| 2026.09.18 | ₩24,131 | ₩24,385 | ₩23,651 | ₩24,198 | +0.28% | 44.1만 |
|---|
| 2026.09.17 | ₩24,198 | ₩24,678 | ₩23,958 | ₩24,028 | -0.70% | 44.8만 |
|---|
| 2026.09.16 | ₩24,104 | ₩24,665 | ₩23,837 | ₩24,003 | -0.42% | 57.7만 |
|---|
| 2026.09.15 | ₩25,079 | ₩25,145 | ₩24,091 | ₩24,143 | -3.73% | 55.4만 |
|---|
| 2026.09.14 | ₩24,758 | ₩25,507 | ₩24,758 | ₩25,121 | +1.47% | 89.7만 |
|---|
| 2026.09.11 | ₩25,839 | ₩25,906 | ₩23,891 | ₩24,278 | -6.04% | 86.8만 |
|---|
| 2026.09.10 | ₩26,480 | ₩26,959 | ₩25,439 | ₩25,532 | -3.58% | 34만 |
|---|
| 2026.09.09 | ₩27,841 | ₩27,975 | ₩24,184 | ₩26,137 | -6.12% | 118.9만 |
|---|
| 2026.09.08 | ₩26,093 | ₩27,648 | ₩25,879 | ₩27,289 | +4.58% | 46.8만 |
|---|
| 2026.09.04 | ₩26,854 | ₩27,388 | ₩26,500 | ₩26,707 | -0.55% | 40.9만 |
|---|
| 2026.09.03 | ₩27,227 | ₩27,881 | ₩26,614 | ₩27,316 | +0.32% | 37.7만 |
|---|
| 2026.09.02 | ₩26,974 | ₩27,354 | ₩26,754 | ₩27,174 | +0.74% | 33.6만 |
|---|
| 2026.09.01 | ₩26,066 | ₩27,147 | ₩26,066 | ₩26,720 | +2.51% | 43.6만 |
|---|
| 2026.08.31 | ₩26,226 | ₩26,427 | ₩25,592 | ₩25,826 | -1.53% | 28.9만 |
|---|
| 2026.08.28 | ₩26,720 | ₩26,780 | ₩26,307 | ₩26,372 | -1.30% | 24.4만 |
|---|
| 2026.08.27 | ₩26,907 | ₩27,261 | ₩26,453 | ₩26,557 | -1.30% | 32.2만 |
|---|
| 2026.08.26 | ₩26,760 | ₩28,162 | ₩26,760 | ₩27,437 | +2.53% | 35.9만 |
|---|
| 2026.08.25 | ₩27,041 | ₩27,107 | ₩26,747 | ₩26,872 | -0.62% | 17.2만 |
|---|
| 2026.08.24 | ₩26,133 | ₩27,254 | ₩26,106 | ₩27,161 | +3.93% | 46.4만 |
|---|
| 2026.08.21 | ₩25,359 | ₩26,453 | ₩25,359 | ₩26,096 | +2.91% | 40.8만 |
|---|
| 2026.08.20 | ₩25,733 | ₩26,400 | ₩25,252 | ₩25,359 | -1.45% | 42.1만 |
|---|
| 2026.08.19 | ₩26,654 | ₩27,001 | ₩25,613 | ₩25,906 | -2.80% | 51만 |
|---|
| 2026.08.18 | ₩27,167 | ₩27,268 | ₩26,600 | ₩26,614 | -2.04% | 42.3만 |
|---|
| 2026.08.17 | ₩27,414 | ₩27,414 | ₩26,320 | ₩26,854 | -2.04% | 74.4만 |
|---|
| 2026.08.14 | ₩27,214 | ₩27,935 | ₩27,086 | ₩27,713 | +1.83% | 33.5만 |
|---|
| 2026.08.13 | ₩28,202 | ₩28,535 | ₩27,348 | ₩27,432 | -2.73% | 48.4만 |
|---|
| 2026.08.12 | ₩27,748 | ₩28,535 | ₩27,741 | ₩28,333 | +2.11% | 45.3만 |
|---|
| 2026.08.11 | ₩28,936 | ₩29,036 | ₩27,768 | ₩27,796 | -3.94% | 40.2만 |
|---|
| 2026.08.10 | ₩28,869 | ₩29,390 | ₩28,709 | ₩28,801 | -0.24% | 31.8만 |
|---|
| 2026.08.07 | ₩27,855 | ₩29,076 | ₩27,695 | ₩28,562 | +2.54% | 56만 |
|---|
| 2026.08.06 | ₩29,870 | ₩29,870 | ₩28,002 | ₩28,158 | -5.73% | 85.9만 |
|---|
| 2026.08.05 | ₩28,202 | ₩29,950 | ₩27,348 | ₩29,443 | +4.40% | 88.9만 |
|---|
| 2026.08.04 | ₩29,883 | ₩29,883 | ₩28,629 | ₩28,776 | -3.71% | 61.6만 |
|---|
| 2026.08.03 | ₩30,044 | ₩30,244 | ₩29,577 | ₩29,870 | -0.58% | 37.9만 |
|---|
| 2026.07.31 | ₩30,844 | ₩30,898 | ₩29,750 | ₩29,813 | -3.34% | 50.9만 |
|---|
| 2026.07.30 | ₩29,857 | ₩31,645 | ₩29,270 | ₩30,819 | +3.22% | 55.4만 |
|---|
| 2026.07.29 | ₩31,712 | ₩32,299 | ₩30,684 | ₩30,698 | -3.20% | 58.4만 |
|---|
| 2026.07.28 | ₩30,724 | ₩32,146 | ₩30,164 | ₩31,966 | +4.04% | 57.5만 |
|---|
| 2026.07.27 | ₩30,991 | ₩30,991 | ₩29,630 | ₩30,176 | -2.63% | 54.9만 |
|---|
| 2026.07.24 | ₩31,378 | ₩31,946 | ₩30,551 | ₩30,724 | -2.08% | 30.8만 |
|---|
| 2026.07.23 | ₩31,939 | ₩32,226 | ₩30,818 | ₩31,211 | -2.28% | 42.9만 |
|---|
| 2026.07.22 | ₩33,220 | ₩33,220 | ₩32,199 | ₩32,419 | -2.41% | 40만 |
|---|
| 2026.07.21 | ₩31,098 | ₩33,287 | ₩30,951 | ₩33,220 | +6.82% | 66만 |
|---|
| 2026.07.20 | ₩32,032 | ₩32,433 | ₩30,464 | ₩31,111 | -2.88% | 146.5만 |
|---|
| 2026.07.17 | ₩32,179 | ₩33,394 | ₩31,619 | ₩31,792 | -1.20% | 181.9만 |
|---|
| 2026.07.16 | ₩35,462 | ₩36,824 | ₩31,005 | ₩31,432 | -11.37% | 599.5만 |
|---|
| 2026.07.15 | ₩30,537 | ₩31,512 | ₩30,110 | ₩30,671 | +0.44% | 128.6만 |
|---|
| 2026.07.14 | ₩32,553 | ₩32,713 | ₩31,205 | ₩31,725 | -2.54% | 99.4만 |
|---|
| 2026.07.13 | ₩31,872 | ₩32,673 | ₩31,792 | ₩32,337 | +1.46% | 50.9만 |
|---|
| 2026.07.10 | ₩32,673 | ₩32,860 | ₩31,525 | ₩31,645 | -3.15% | 57.9만 |
|---|
| 2026.07.09 | ₩31,932 | ₩33,204 | ₩31,932 | ₩32,766 | +2.61% | 55.7만 |
|---|
| 2026.07.08 | ₩32,059 | ₩32,673 | ₩31,665 | ₩31,868 | -0.60% | 66.8만 |
|---|
| 2026.07.07 | ₩31,258 | ₩32,381 | ₩31,258 | ₩32,299 | +3.33% | 60.7만 |
|---|
| 2026.07.06 | ₩31,739 | ₩31,779 | ₩30,444 | ₩30,858 | -2.78% | 74.5만 |
|---|
| 2026.07.02 | ₩32,326 | ₩32,673 | ₩31,458 | ₩31,912 | -1.28% | 57.4만 |
|---|
| 2026.07.01 | ₩30,978 | ₩32,393 | ₩30,311 | ₩32,184 | +3.89% | 71.2만 |
|---|
| 2026.06.30 | ₩31,565 | ₩31,632 | ₩30,257 | ₩30,578 | -3.13% | 74만 |
|---|
| 2026.06.29 | ₩32,126 | ₩32,293 | ₩30,644 | ₩31,165 | -2.99% | 69.5만 |
|---|
| 2026.06.26 | ₩30,871 | ₩32,459 | ₩30,818 | ₩32,353 | +4.80% | 115.1만 |
|---|
| 2026.06.25 | ₩29,430 | ₩30,978 | ₩29,430 | ₩30,711 | +4.35% | 93.1만 |
|---|
| 2026.06.24 | ₩29,977 | ₩30,431 | ₩28,469 | ₩29,300 | -2.26% | 70만 |
|---|
| 2026.06.23 | ₩29,710 | ₩29,897 | ₩28,896 | ₩29,834 | +0.42% | 65만 |
|---|
| 2026.06.22 | ₩28,756 | ₩29,843 | ₩28,656 | ₩29,431 | +2.35% | 68.2만 |
|---|
| 2026.06.18 | ₩28,816 | ₩29,403 | ₩28,535 | ₩28,656 | -0.56% | 42.8만 |
|---|
| 2026.06.17 | ₩29,910 | ₩30,097 | ₩28,375 | ₩28,495 | -4.73% | 54.2만 |
|---|
| 2026.06.16 | ₩30,150 | ₩30,297 | ₩29,536 | ₩29,710 | -1.46% | 39.5만 |
|---|
| 2026.06.15 | ₩29,363 | ₩30,658 | ₩28,562 | ₩30,233 | +2.96% | 95.5만 |
|---|
| 2026.06.12 | ₩29,630 | ₩29,690 | ₩28,976 | ₩29,496 | -0.45% | 79.3만 |
|---|
| 2026.06.11 | ₩29,363 | ₩29,737 | ₩28,789 | ₩29,069 | -1.00% | 77.2만 |
|---|
| 2026.06.10 | ₩30,404 | ₩30,698 | ₩29,003 | ₩29,403 | -3.29% | 110.5만 |
|---|
| 2026.06.09 | ₩29,697 | ₩30,224 | ₩29,443 | ₩30,177 | +1.62% | 188.5만 |
|---|
| 2026.06.08 | ₩27,962 | ₩29,603 | ₩27,548 | ₩29,296 | +4.77% | 136.8만 |
|---|
| 2026.06.05 | ₩28,422 | ₩28,963 | ₩28,028 | ₩28,322 | -0.35% | 170.3만 |
|---|
| 2026.06.04 | ₩27,054 | ₩28,589 | ₩27,027 | ₩27,935 | +3.26% | 174.4만 |
|---|
| 2026.06.03 | ₩25,452 | ₩26,734 | ₩25,306 | ₩25,332 | -0.47% | 165.1만 |
|---|
| 2026.06.02 | ₩25,399 | ₩25,746 | ₩25,052 | ₩25,452 | +0.21% | 77.1만 |
|---|
| 2026.06.01 | ₩25,239 | ₩26,193 | ₩25,205 | ₩25,733 | +1.96% | 86.2만 |
|---|
| 2026.05.29 | ₩26,120 | ₩26,413 | ₩25,152 | ₩25,786 | -1.28% | 83.3만 |
|---|
| 2026.05.28 | ₩26,360 | ₩27,041 | ₩25,946 | ₩26,120 | -0.91% | 45.7만 |
|---|
| 2026.05.27 | ₩25,572 | ₩26,427 | ₩25,452 | ₩26,360 | +3.08% | 75.5만 |
|---|
| 2026.05.26 | ₩26,840 | ₩26,840 | ₩25,319 | ₩25,439 | -5.22% | 61.1만 |
|---|
| 2026.05.22 | ₩26,120 | ₩27,301 | ₩26,026 | ₩27,001 | +3.37% | 45.2만 |
|---|
| 2026.05.21 | ₩26,053 | ₩26,740 | ₩25,973 | ₩26,253 | +0.77% | 43.8만 |
|---|
| 2026.05.20 | ₩27,054 | ₩27,735 | ₩26,013 | ₩26,347 | -2.61% | 109만 |
|---|
| 2026.05.19 | ₩27,201 | ₩28,002 | ₩26,987 | ₩27,201 | 0.00% | 86.6만 |
|---|
| 2026.05.18 | ₩27,014 | ₩27,561 | ₩26,441 | ₩27,454 | +1.63% | 140.2만 |
|---|
| 2026.05.15 | ₩27,915 | ₩28,402 | ₩27,374 | ₩27,855 | -0.22% | 136.5만 |
|---|
| 2026.05.14 | ₩28,989 | ₩29,009 | ₩28,215 | ₩28,642 | -1.20% | 84.2만 |
|---|
| 2026.05.13 | ₩28,202 | ₩29,390 | ₩27,801 | ₩28,923 | +2.56% | 164.6만 |
|---|
| 2026.05.12 | ₩26,453 | ₩28,429 | ₩26,320 | ₩28,295 | +6.96% | 158.9만 |
|---|
| 2026.05.11 | ₩26,133 | ₩26,694 | ₩25,532 | ₩26,640 | +1.94% | 95.7만 |
|---|
| 2026.05.08 | ₩24,959 | ₩26,013 | ₩24,959 | ₩26,013 | +4.22% | 90.1만 |
|---|
| 2026.05.07 | ₩24,171 | ₩24,718 | ₩24,038 | ₩24,692 | +2.15% | 49.9만 |
|---|
| 2026.05.06 | ₩23,757 | ₩24,558 | ₩23,210 | ₩24,318 | +2.36% | 87.6만 |
|---|
| 2026.05.05 | ₩24,838 | ₩24,992 | ₩23,664 | ₩23,917 | -3.71% | 111.6만 |
|---|
| 2026.05.04 | ₩24,518 | ₩24,878 | ₩24,088 | ₩24,852 | +1.36% | 63.8만 |
|---|
| 2026.05.01 | ₩24,985 | ₩25,172 | ₩24,398 | ₩24,625 | -1.44% | 68.6만 |
|---|
| 2026.04.30 | ₩24,558 | ₩25,065 | ₩23,864 | ₩24,878 | +1.30% | 89.7만 |
|---|
| 2026.04.29 | ₩24,251 | ₩24,918 | ₩24,178 | ₩24,892 | +2.64% | 130.3만 |
|---|
| 2026.04.28 | ₩23,023 | ₩24,758 | ₩22,997 | ₩24,398 | +5.97% | 221.2만 |
|---|
| 2026.04.27 | ₩22,716 | ₩23,050 | ₩22,116 | ₩22,836 | +0.53% | 78.7만 |
|---|
| 2026.04.24 | ₩23,023 | ₩23,290 | ₩22,436 | ₩22,863 | -0.70% | 96.9만 |
|---|
| 2026.04.23 | ₩22,823 | ₩23,157 | ₩22,343 | ₩22,850 | +0.12% | 106.7만 |
|---|
| 2026.04.22 | ₩22,476 | ₩23,357 | ₩22,316 | ₩22,703 | +1.01% | 205.1만 |
|---|
| 2026.04.21 | ₩22,596 | ₩23,170 | ₩21,715 | ₩21,795 | -3.54% | 795.1만 |
|---|
| 2026.04.20 | ₩19,219 | ₩19,353 | ₩18,746 | ₩19,139 | -0.42% | 127.9만 |
|---|
| 2026.04.17 | ₩18,766 | ₩19,340 | ₩18,419 | ₩19,259 | +2.63% | 179.1만 |
|---|
| 2026.04.16 | ₩18,098 | ₩18,599 | ₩17,966 | ₩18,339 | +1.33% | 87.5만 |
|---|
| 2026.04.15 | ₩18,298 | ₩18,504 | ₩17,765 | ₩18,072 | -1.24% | 105.1만 |
|---|
| 2026.04.14 | ₩17,938 | ₩18,712 | ₩17,938 | ₩18,112 | +0.97% | 148만 |
|---|
| 2026.04.13 | ₩16,957 | ₩17,998 | ₩16,844 | ₩17,965 | +5.94% | 119.6만 |
|---|
| 2026.04.10 | ₩17,337 | ₩17,685 | ₩17,004 | ₩17,031 | -1.77% | 99.9만 |
|---|
| 2026.04.09 | ₩17,071 | ₩17,404 | ₩17,004 | ₩17,337 | +1.56% | 88만 |
|---|
| 2026.04.08 | ₩17,831 | ₩18,005 | ₩17,097 | ₩17,217 | -3.44% | 196.7만 |
|---|
| 2026.04.07 | ₩17,538 | ₩17,911 | ₩16,697 | ₩17,418 | -0.68% | 829.3만 |
|---|
| 2026.04.06 | ₩14,361 | ₩14,868 | ₩14,334 | ₩14,681 | +2.23% | 253.4만 |
|---|
| 2026.04.02 | ₩13,654 | ₩14,440 | ₩13,654 | ₩14,254 | +4.40% | 97만 |
|---|
| 2026.04.01 | ₩13,934 | ₩14,081 | ₩13,640 | ₩13,947 | +0.10% | 106.7만 |
|---|
| 2026.03.31 | ₩12,906 | ₩13,734 | ₩12,840 | ₩13,600 | +5.38% | 173.8만 |
|---|
| 2026.03.30 | ₩12,613 | ₩12,806 | ₩12,279 | ₩12,760 | +1.16% | 133.4만 |
|---|
| 2026.03.27 | ₩13,320 | ₩13,340 | ₩12,206 | ₩12,493 | -6.21% | 261만 |
|---|
| 2026.03.26 | ₩13,574 | ₩14,074 | ₩13,340 | ₩13,347 | -1.67% | 130만 |
|---|
| 2026.03.25 | ₩14,081 | ₩14,241 | ₩13,333 | ₩13,680 | -2.84% | 120.4만 |
|---|
| 2026.03.24 | ₩13,507 | ₩13,961 | ₩13,400 | ₩13,867 | +2.67% | 103.7만 |
|---|
| 2026.03.23 | ₩14,535 | ₩14,722 | ₩13,547 | ₩13,587 | -6.52% | 260.2만 |
|---|
| 2026.03.20 | ₩14,588 | ₩14,995 | ₩14,168 | ₩14,294 | -2.01% | 185.9만 |
|---|
| 2026.03.19 | ₩14,962 | ₩15,489 | ₩14,715 | ₩14,748 | -1.43% | 98.5만 |
|---|
| 2026.03.18 | ₩15,335 | ₩15,589 | ₩15,028 | ₩15,149 | -1.22% | 92.6만 |
|---|
| 2026.03.17 | ₩15,482 | ₩15,656 | ₩15,229 | ₩15,522 | +0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩15,082 | ₩15,496 | ₩14,835 | ₩15,295 | +1.42% | 144.5만 |
|---|
| 2026.03.13 | ₩14,521 | ₩15,015 | ₩14,495 | ₩14,922 | +2.76% | 128.6만 |
|---|
| 2026.03.12 | ₩15,202 | ₩15,542 | ₩14,354 | ₩14,455 | -4.92% | 238.9만 |
|---|
| 2026.03.11 | ₩15,042 | ₩15,416 | ₩14,842 | ₩15,322 | +1.86% | 170.1만 |
|---|
| 2026.03.10 | ₩15,522 | ₩15,562 | ₩14,644 | ₩15,028 | -3.18% | 217.6만 |
|---|
| 2026.03.09 | ₩14,922 | ₩15,329 | ₩14,635 | ₩15,322 | +2.68% | 189.2만 |
|---|
| 2026.03.06 | ₩15,255 | ₩15,763 | ₩14,882 | ₩15,242 | -0.09% | 121.9만 |
|---|
| 2026.03.05 | ₩15,642 | ₩15,776 | ₩15,275 | ₩15,482 | -1.02% | 143.4만 |
|---|
| 2026.03.04 | ₩15,536 | ₩16,096 | ₩15,402 | ₩15,816 | +1.80% | 140만 |
|---|
| 2026.03.03 | ₩15,496 | ₩16,016 | ₩15,055 | ₩15,549 | +0.34% | 192.5만 |
|---|
| 2026.03.02 | ₩15,416 | ₩16,230 | ₩15,389 | ₩16,176 | +4.94% | 249만 |
|---|
| 2026.02.27 | ₩15,109 | ₩16,103 | ₩15,035 | ₩16,016 | +6.01% | 184.6만 |
|---|
| 2026.02.26 | ₩15,295 | ₩16,236 | ₩15,175 | ₩15,335 | +0.26% | 195.2만 |
|---|
| 2026.02.25 | ₩14,415 | ₩15,122 | ₩14,336 | ₩15,069 | +4.54% | 203.3만 |
|---|
| 2026.02.24 | ₩14,888 | ₩14,908 | ₩13,807 | ₩14,041 | -5.69% | 274.1만 |
|---|
| 2026.02.23 | ₩15,602 | ₩15,936 | ₩14,855 | ₩14,935 | -4.28% | 202.3만 |
|---|
| 2026.02.20 | ₩15,556 | ₩15,843 | ₩15,295 | ₩15,776 | +1.42% | 140.6만 |
|---|
| 2026.02.19 | ₩15,816 | ₩15,856 | ₩15,449 | ₩15,749 | -0.42% | 119.4만 |
|---|
| 2026.02.18 | ₩15,829 | ₩15,856 | ₩15,396 | ₩15,589 | -1.52% | 133.8만 |
|---|
| 2026.02.17 | ₩16,163 | ₩16,243 | ₩15,616 | ₩15,709 | -2.81% | 142.8만 |
|---|
| 2026.02.13 | ₩15,282 | ₩16,172 | ₩15,242 | ₩16,136 | +5.59% | 256만 |
|---|
| 2026.02.12 | ₩14,588 | ₩15,429 | ₩14,341 | ₩15,229 | +4.39% | 401.2만 |
|---|
| 2026.02.11 | ₩14,027 | ₩14,735 | ₩13,727 | ₩14,655 | +4.47% | 289.1만 |
|---|
| 2026.02.10 | ₩14,455 | ₩14,722 | ₩14,014 | ₩14,068 | -2.68% | 205.1만 |
|---|
| 2026.02.09 | ₩14,174 | ₩14,815 | ₩14,148 | ₩14,334 | +1.13% | 296만 |
|---|
| 2026.02.06 | ₩13,414 | ₩14,561 | ₩13,414 | ₩14,428 | +7.56% | 268.7만 |
|---|
| 2026.02.05 | ₩14,228 | ₩14,504 | ₩13,414 | ₩13,640 | -4.13% | 388.2만 |
|---|
| 2026.02.04 | ₩15,049 | ₩15,335 | ₩14,224 | ₩14,401 | -4.30% | 319.6만 |
|---|
| 2026.02.03 | ₩15,376 | ₩15,736 | ₩14,722 | ₩15,309 | -0.43% | 390.2만 |
|---|
| 2026.02.02 | ₩15,469 | ₩15,996 | ₩15,109 | ₩15,496 | +0.17% | 233.9만 |
|---|
| 2026.01.30 | ₩16,136 | ₩16,283 | ₩15,382 | ₩15,629 | -3.14% | 322만 |
|---|
| 2026.01.29 | ₩16,470 | ₩16,590 | ₩15,897 | ₩16,216 | -1.54% | 482만 |
|---|
| 2026.01.28 | ₩15,362 | ₩16,537 | ₩15,355 | ₩16,417 | +6.86% | 1104.5만 |
|---|
| 2026.01.27 | ₩16,830 | ₩17,631 | ₩14,922 | ₩15,255 | -9.36% | 2558.5만 |
|---|
| 2026.01.26 | ₩25,479 | ₩25,479 | ₩24,431 | ₩25,039 | -1.73% | 298만 |
|---|
| 2026.01.23 | ₩25,412 | ₩25,914 | ₩25,239 | ₩25,719 | +1.21% | 115.5만 |
|---|
| 2026.01.22 | ₩24,425 | ₩25,559 | ₩24,378 | ₩25,506 | +4.43% | 135.5만 |
|---|
| 2026.01.21 | ₩23,357 | ₩24,578 | ₩23,350 | ₩24,545 | +5.09% | 195.1만 |
|---|
| 2026.01.20 | ₩21,835 | ₩23,477 | ₩21,769 | ₩23,263 | +6.54% | 143.2만 |
|---|
| 2026.01.16 | ₩22,823 | ₩23,010 | ₩22,229 | ₩22,303 | -2.28% | 160.7만 |
|---|
| 2026.01.15 | ₩22,903 | ₩23,477 | ₩21,942 | ₩23,437 | +2.33% | 212.9만 |
|---|
| 2026.01.14 | ₩22,916 | ₩23,576 | ₩22,756 | ₩22,890 | -0.12% | 76.8만 |
|---|
| 2026.01.13 | ₩23,891 | ₩23,891 | ₩22,609 | ₩22,756 | -4.75% | 105.6만 |
|---|
| 2026.01.12 | ₩24,011 | ₩24,011 | ₩22,756 | ₩23,664 | -1.45% | 107.4만 |
|---|
| 2026.01.09 | ₩24,611 | ₩24,825 | ₩23,970 | ₩24,184 | -1.74% | 67.4만 |
|---|
| 2026.01.08 | ₩23,704 | ₩24,732 | ₩23,671 | ₩24,571 | +3.66% | 115.6만 |
|---|
| 2026.01.07 | ₩24,905 | ₩24,999 | ₩23,357 | ₩23,904 | -4.02% | 160.7만 |
|---|
| 2026.01.06 | ₩24,798 | ₩25,419 | ₩24,391 | ₩24,959 | +0.65% | 340.1만 |
|---|
| 2026.01.05 | ₩23,077 | ₩24,625 | ₩22,850 | ₩23,971 | +3.88% | 166.9만 |
|---|
| 2026.01.02 | ₩22,436 | ₩23,724 | ₩22,009 | ₩23,210 | +3.45% | 137.2만 |
|---|
| 2025.12.31 | ₩22,663 | ₩22,836 | ₩22,383 | ₩22,409 | -1.12% | 83만 |
|---|
| 2025.12.30 | ₩22,343 | ₩23,277 | ₩22,289 | ₩22,690 | +1.55% | 121.2만 |
|---|
| 2025.12.29 | ₩24,985 | ₩25,479 | ₩24,638 | ₩24,745 | -0.96% | 64만 |
|---|
| 2025.12.26 | ₩24,491 | ₩25,179 | ₩24,398 | ₩25,172 | +2.78% | 72.9만 |
|---|
| 2025.12.24 | ₩24,184 | ₩24,785 | ₩24,091 | ₩24,598 | +1.71% | 49만 |
|---|
| 2025.12.23 | ₩24,064 | ₩24,617 | ₩24,044 | ₩24,171 | +0.44% | 66.1만 |
|---|
| 2025.12.22 | ₩23,917 | ₩24,930 | ₩23,704 | ₩24,238 | +1.34% | 144.8만 |
|---|
| 2025.12.19 | ₩24,692 | ₩25,653 | ₩24,398 | ₩24,585 | -0.43% | 146만 |
|---|
| 2025.12.18 | ₩24,825 | ₩25,031 | ₩24,171 | ₩24,692 | -0.54% | 159.6만 |
|---|
| 2025.12.17 | ₩25,653 | ₩25,865 | ₩25,105 | ₩25,239 | -1.61% | 120.8만 |
|---|
| 2025.12.16 | ₩26,547 | ₩26,694 | ₩25,172 | ₩25,639 | -3.42% | 105만 |
|---|
| 2025.12.15 | ₩26,680 | ₩27,348 | ₩26,116 | ₩26,734 | +0.20% | 126.1만 |
|---|
| 2025.12.12 | ₩26,267 | ₩27,374 | ₩26,093 | ₩26,867 | +2.29% | 218.3만 |
|---|
| 2025.12.11 | ₩24,999 | ₩26,493 | ₩24,918 | ₩26,120 | +4.48% | 161.6만 |
|---|
| 2025.12.10 | ₩24,011 | ₩24,918 | ₩23,590 | ₩24,852 | +3.50% | 140.6만 |
|---|
| 2025.12.09 | ₩24,064 | ₩24,567 | ₩23,998 | ₩24,171 | +0.44% | 69만 |
|---|
| 2025.12.08 | ₩24,959 | ₩24,979 | ₩24,058 | ₩24,171 | -3.16% | 130.4만 |
|---|
| 2025.12.05 | ₩25,492 | ₩25,666 | ₩24,585 | ₩24,918 | -2.25% | 142.6만 |
|---|
| 2025.12.04 | ₩26,240 | ₩26,573 | ₩24,633 | ₩25,372 | -3.31% | 196.3만 |
|---|
| 2025.12.03 | ₩24,238 | ₩26,587 | ₩24,204 | ₩26,333 | +8.65% | 181.7만 |
|---|
| 2025.12.02 | ₩23,944 | ₩24,692 | ₩23,857 | ₩24,118 | +0.72% | 107만 |
|---|
| 2025.12.01 | ₩24,625 | ₩24,918 | ₩23,907 | ₩23,958 | -2.71% | 104.3만 |
|---|
| 2025.11.28 | ₩25,239 | ₩25,252 | ₩24,785 | ₩24,918 | -1.27% | 71.2만 |
|---|
| 2025.11.26 | ₩24,458 | ₩25,746 | ₩24,385 | ₩24,892 | +1.77% | 155.1만 |
|---|
| 2025.11.25 | ₩23,544 | ₩24,678 | ₩23,544 | ₩24,451 | +3.85% | 190.4만 |
|---|
| 2025.11.24 | ₩24,091 | ₩24,365 | ₩23,183 | ₩23,370 | -2.99% | 248.5만 |
|---|
| 2025.11.21 | ₩22,289 | ₩24,076 | ₩22,262 | ₩23,504 | +5.45% | 247.6만 |
|---|
| 2025.11.20 | ₩22,269 | ₩22,810 | ₩22,129 | ₩22,329 | +0.27% | 299.9만 |
|---|
| 2025.11.19 | ₩22,609 | ₩22,796 | ₩21,342 | ₩21,969 | -2.83% | 262.7만 |
|---|
| 2025.11.18 | ₩23,063 | ₩23,177 | ₩21,962 | ₩22,663 | -1.74% | 343만 |
|---|
| 2025.11.17 | ₩23,677 | ₩24,772 | ₩23,544 | ₩23,704 | +0.11% | 222.6만 |
|---|
| 2025.11.14 | ₩24,611 | ₩24,825 | ₩23,691 | ₩23,877 | -2.98% | 340.3만 |
|---|
| 2025.11.13 | ₩26,533 | ₩26,587 | ₩25,379 | ₩25,559 | -3.67% | 426.8만 |
|---|
| 2025.11.12 | ₩25,039 | ₩27,207 | ₩24,798 | ₩26,600 | +6.24% | 525.6만 |
|---|
| 2025.11.11 | ₩24,198 | ₩24,898 | ₩23,731 | ₩24,852 | +2.70% | 326.4만 |
|---|
| 2025.11.10 | ₩23,811 | ₩24,398 | ₩23,322 | ₩23,998 | +0.78% | 358.5만 |
|---|
| 2025.11.07 | ₩23,757 | ₩24,438 | ₩22,890 | ₩24,385 | +2.64% | 326.3만 |
|---|
| 2025.11.06 | ₩25,172 | ₩25,653 | ₩24,018 | ₩24,064 | -4.40% | 333.3만 |
|---|
| 2025.11.05 | ₩24,798 | ₩25,372 | ₩24,425 | ₩24,972 | +0.70% | 303.8만 |
|---|
| 2025.11.04 | ₩24,912 | ₩26,336 | ₩24,865 | ₩25,452 | +2.17% | 291.1만 |
|---|
| 2025.11.03 | ₩26,787 | ₩27,001 | ₩24,772 | ₩25,946 | -3.14% | 447.3만 |
|---|
| 2025.10.31 | ₩27,561 | ₩27,962 | ₩26,487 | ₩27,201 | -1.31% | 264.2만 |
|---|
| 2025.10.30 | ₩28,242 | ₩29,350 | ₩27,534 | ₩27,721 | -1.84% | 355.6만 |
|---|
| 2025.10.29 | ₩31,131 | ₩31,346 | ₩29,256 | ₩29,523 | -5.17% | 456.2만 |
|---|
| 2025.10.28 | ₩33,754 | ₩33,928 | ₩30,110 | ₩31,632 | -6.29% | 1087만 |
|---|
| 2025.10.27 | ₩30,925 | ₩31,378 | ₩30,578 | ₩31,338 | +1.34% | 248.3만 |
|---|
| 2025.10.24 | ₩30,604 | ₩31,252 | ₩30,383 | ₩30,791 | +0.61% | 169.6만 |
|---|
| 2025.10.23 | ₩29,603 | ₩30,751 | ₩29,323 | ₩30,431 | +2.80% | 174.5만 |
|---|
| 2025.10.22 | ₩31,071 | ₩31,071 | ₩30,057 | ₩30,444 | -2.02% | 226.3만 |
|---|
| 2025.10.21 | ₩31,298 | ₩32,293 | ₩30,671 | ₩31,325 | +0.09% | 268.6만 |
|---|
| 2025.10.20 | ₩30,164 | ₩31,352 | ₩30,077 | ₩31,138 | +3.23% | 182.9만 |
|---|
| 2025.10.17 | ₩29,149 | ₩30,156 | ₩28,972 | ₩29,830 | +2.34% | 193.8만 |
|---|
| 2025.10.16 | ₩30,804 | ₩30,804 | ₩29,536 | ₩29,897 | -2.95% | 215.4만 |
|---|
| 2025.10.15 | ₩30,471 | ₩31,201 | ₩29,783 | ₩30,618 | +0.48% | 245.4만 |
|---|
| 2025.10.14 | ₩29,643 | ₩30,884 | ₩29,376 | ₩30,497 | +2.88% | 275만 |
|---|
| 2025.10.13 | ₩29,697 | ₩30,351 | ₩29,430 | ₩30,257 | +1.89% | 281.6만 |
|---|
| 2025.10.10 | ₩32,206 | ₩32,206 | ₩29,256 | ₩29,590 | -8.12% | 663만 |
|---|