신한 레버리지 S

Q500050
🏛️ 대한민국 →
42,060.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 22,880.00 22,880.00 22,875.00 22,875.00 0.0M
2023-12-27 22,840.00 22,840.00 22,820.00 22,820.00 0.0M
2023-12-26 22,750.00 22,765.00 22,750.00 22,755.00 0.0M
2023-12-22 22,560.00 22,610.00 22,560.00 22,595.00 0.0M
2023-12-21 22,310.00 22,395.00 22,310.00 22,395.00 0.0M
2023-12-20 22,870.00 22,890.00 22,865.00 22,890.00 0.0M
2023-12-19 22,615.00 22,730.00 22,600.00 22,730.00 0.0M
2023-12-18 22,445.00 22,465.00 22,420.00 22,425.00 0.0M
2023-12-15 22,220.00 22,385.00 22,220.00 22,385.00 0.0M
2023-12-14 22,080.00 22,410.00 22,080.00 22,385.00 0.0M
2023-12-13 21,940.00 22,090.00 21,940.00 22,080.00 0.0M
2023-12-12 21,775.00 21,825.00 21,770.00 21,770.00 0.0M
2023-12-11 21,615.00 21,660.00 21,615.00 21,655.00 0.0M
2023-12-08 21,395.00 21,395.00 21,265.00 21,275.00 0.0M
2023-12-07 21,115.00 21,205.00 21,115.00 21,205.00 0.0M
2023-12-06 21,265.00 21,375.00 21,265.00 21,355.00 0.0M
2023-12-05 21,145.00 21,195.00 21,130.00 21,140.00 0.0M
2023-12-04 21,175.00 21,290.00 21,160.00 21,270.00 0.0M
2023-12-01 21,025.00 21,135.00 21,005.00 21,135.00 0.0M
2023-11-30 20,760.00 20,815.00 20,750.00 20,815.00 0.0M
2023-11-29 20,730.00 20,815.00 20,730.00 20,815.00 0.0M
2023-11-28 20,860.00 20,860.00 20,780.00 20,780.00 0.0M
2023-11-27 20,945.00 20,945.00 20,910.00 20,940.00 0.0M
2023-11-24 20,965.00 21,055.00 20,965.00 21,055.00 0.0M
2023-11-23 20,940.00 20,940.00 20,890.00 20,935.00 0.0M
2023-11-22 20,675.00 20,755.00 20,665.00 20,755.00 0.0M
2023-11-21 20,735.00 20,750.00 20,695.00 20,750.00 0.0M
2023-11-20 20,470.00 20,525.00 20,330.00 20,330.00 0.0M
2023-11-17 20,435.00 20,500.00 20,435.00 20,465.00 0.0M
2023-11-16 20,515.00 20,515.00 20,410.00 20,410.00 0.0M
2023-11-15 20,550.00 20,560.00 20,485.00 20,560.00 0.0M
2023-11-14 19,965.00 20,095.00 19,965.00 20,095.00 0.0M
2023-11-13 19,890.00 19,915.00 19,875.00 19,875.00 0.0M
2023-11-10 19,325.00 19,335.00 19,295.00 19,335.00 0.0M
2023-11-09 19,480.00 19,530.00 19,465.00 19,530.00 0.0M
2023-11-08 19,435.00 19,435.00 19,370.00 19,370.00 0.0M
2023-11-07 19,210.00 19,330.00 19,210.00 19,330.00 0.0M
2023-11-06 19,340.00 19,360.00 19,230.00 19,230.00 0.0M
2023-11-03 19,290.00 19,290.00 19,110.00 19,110.00 0.0M
2023-11-02 18,900.00 18,905.00 18,825.00 18,825.00 0.0M
2023-11-01 18,410.00 18,410.00 18,410.00 18,410.00 0.0M
2023-10-31 18,150.00 18,150.00 18,130.00 18,130.00 0.0M
2023-10-30 17,995.00 18,000.00 17,950.00 17,980.00 0.0M
2023-10-27 18,200.00 18,200.00 18,175.00 18,175.00 0.0M
2023-10-26 18,330.00 18,360.00 18,285.00 18,335.00 0.0M
2023-10-25 18,870.00 18,870.00 18,865.00 18,865.00 0.0M
2023-10-24 18,740.00 18,755.00 18,720.00 18,750.00 0.0M
2023-10-23 18,895.00 18,925.00 18,890.00 18,925.00 0.0M
2023-10-20 19,275.00 19,280.00 19,265.00 19,265.00 0.0M
2023-10-19 19,700.00 19,720.00 19,650.00 19,650.00 0.0M
2023-10-18 20,120.00 20,125.00 20,120.00 20,125.00 0.0M
2023-10-17 20,135.00 20,160.00 20,135.00 20,160.00 0.0M
2023-10-16 19,875.00 19,925.00 19,875.00 19,890.00 0.0M
2023-10-13 19,965.00 19,975.00 19,965.00 19,975.00 0.0M
2023-10-12 20,115.00 20,190.00 20,115.00 20,190.00 0.0M
2023-10-11 19,950.00 19,950.00 19,895.00 19,895.00 0.0M
2023-10-10 19,795.00 19,850.00 19,745.00 19,850.00 0.0M
2023-10-06 19,030.00 19,090.00 19,030.00 19,075.00 0.0M
2023-10-05 19,140.00 19,190.00 19,120.00 19,135.00 0.0M
2023-10-04 19,015.00 19,015.00 18,895.00 18,895.00 0.0M
2023-09-27 19,450.00 19,450.00 19,430.00 19,430.00 0.0M
2023-09-26 19,730.00 19,750.00 19,665.00 19,750.00 0.0M
2023-09-25 19,560.00 19,640.00 19,510.00 19,640.00 0.0M
2023-09-22 19,690.00 19,745.00 19,640.00 19,745.00 0.0M
2023-09-21 20,235.00 20,280.00 20,235.00 20,280.00 0.0M
2023-09-20 20,595.00 20,595.00 20,560.00 20,560.00 0.0M
2023-09-19 20,620.00 20,630.00 20,600.00 20,600.00 0.0M
2023-09-18 20,725.00 20,730.00 20,655.00 20,660.00 0.0M
2023-09-15 21,215.00 21,250.00 21,215.00 21,225.00 0.0M
2023-09-14 20,870.00 20,920.00 20,870.00 20,910.00 0.0M
2023-09-13 20,755.00 20,760.00 20,735.00 20,735.00 0.0M
2023-09-12 20,945.00 20,955.00 20,945.00 20,955.00 0.0M
2023-09-11 20,890.00 20,925.00 20,875.00 20,925.00 0.0M
2023-09-08 20,815.00 20,815.00 20,755.00 20,780.00 0.0M
2023-09-07 20,945.00 20,945.00 20,880.00 20,880.00 0.0M
2023-09-06 21,180.00 21,255.00 21,115.00 21,120.00 0.0M
2023-09-05 21,140.00 21,185.00 21,140.00 21,175.00 0.0M
2023-09-04 21,160.00 21,185.00 21,130.00 21,130.00 0.0M
2023-09-01 21,200.00 21,200.00 21,095.00 21,105.00 0.0M
2023-08-31 21,235.00 21,255.00 21,230.00 21,255.00 0.0M
2023-08-30 21,025.00 21,115.00 21,025.00 21,110.00 0.0M
2023-08-29 20,450.00 20,505.00 20,450.00 20,505.00 0.0M
2023-08-28 20,270.00 20,285.00 20,215.00 20,285.00 0.0M
2023-08-25 20,040.00 20,070.00 19,965.00 19,965.00 0.0M
2023-08-24 20,815.00 20,815.00 20,765.00 20,775.00 0.0M
2023-08-23 20,340.00 20,450.00 20,340.00 20,450.00 0.0M
2023-08-22 20,390.00 20,400.00 20,380.00 20,400.00 0.0M
2023-08-21 20,185.00 20,245.00 20,180.00 20,200.00 0.0M
2023-08-18 20,125.00 20,195.00 20,080.00 20,195.00 0.0M
2023-08-17 20,530.00 20,580.00 20,465.00 20,580.00 0.0M
2023-08-16 20,840.00 20,840.00 20,785.00 20,785.00 0.0M
2023-08-14 20,990.00 21,020.00 20,860.00 20,870.00 0.0M
2023-08-11 20,820.00 20,880.00 20,805.00 20,805.00 0.0M
2023-08-10 20,830.00 20,935.00 20,830.00 20,935.00 0.0M
2023-08-09 21,015.00 21,125.00 21,015.00 21,125.00 0.0M
2023-08-08 21,090.00 21,090.00 21,055.00 21,055.00 0.0M
2023-08-07 20,750.00 20,815.00 20,750.00 20,800.00 0.0M
2023-08-04 20,865.00 21,155.00 20,855.00 21,155.00 0.0M
2023-08-03 20,970.00 20,980.00 20,900.00 20,900.00 0.0M
2023-08-02 21,185.00 21,270.00 21,185.00 21,235.00 0.0M
2023-08-01 21,265.00 21,400.00 21,265.00 21,375.00 0.0M
2023-07-31 21,210.00 21,215.00 21,065.00 21,095.00 0.0M
2023-07-28 20,935.00 20,965.00 20,860.00 20,940.00 0.1M
2023-07-27 20,995.00 21,195.00 20,995.00 21,195.00 0.0M
2023-07-26 21,090.00 21,135.00 21,070.00 21,070.00 0.0M
2023-07-25 21,040.00 21,040.00 21,010.00 21,010.00 0.0M
2023-07-24 20,935.00 20,935.00 20,885.00 20,900.00 0.0M
2023-07-21 20,830.00 20,965.00 20,805.00 20,965.00 0.0M
2023-07-20 20,810.00 20,835.00 20,800.00 20,830.00 0.0M
2023-07-19 20,810.00 20,830.00 20,760.00 20,830.00 0.0M
2023-07-18 20,445.00 20,465.00 20,440.00 20,465.00 0.0M
2023-07-17 20,325.00 20,325.00 20,295.00 20,315.00 0.0M
2023-07-14 20,390.00 20,405.00 20,360.00 20,360.00 0.0M
2023-07-13 20,265.00 20,335.00 20,265.00 20,315.00 0.0M
2023-07-12 20,165.00 20,200.00 20,160.00 20,160.00 0.0M
2023-07-11 20,045.00 20,045.00 20,010.00 20,035.00 0.0M
2023-07-10 19,950.00 19,980.00 19,860.00 19,860.00 0.0M
2023-07-07 20,155.00 20,180.00 20,125.00 20,125.00 0.0M
2023-07-06 20,445.00 20,445.00 20,265.00 20,275.00 0.0M
2023-07-05 20,400.00 20,465.00 20,400.00 20,410.00 0.0M
2023-07-04 20,505.00 20,520.00 20,450.00 20,485.00 0.0M
2023-07-03 20,660.00 20,660.00 20,525.00 20,540.00 0.0M
2023-06-30 20,310.00 20,310.00 20,240.00 20,245.00 0.0M
2023-06-29 20,015.00 20,050.00 19,965.00 20,040.00 0.0M
2023-06-28 19,710.00 19,825.00 19,705.00 19,825.00 0.0M
2023-06-27 19,530.00 19,530.00 19,450.00 19,450.00 0.0M
2023-06-26 19,725.00 19,725.00 19,625.00 19,650.00 0.0M
2023-06-23 19,795.00 19,815.00 19,735.00 19,735.00 0.0M
2023-06-22 19,525.00 19,550.00 19,525.00 19,545.00 0.0M
2023-06-21 19,720.00 19,805.00 19,720.00 19,805.00 0.0M
2023-06-20 19,760.00 19,760.00 19,760.00 19,760.00 0.0M
2023-06-19 19,760.00 19,810.00 19,730.00 19,775.00 0.0M
2023-06-16 19,720.00 19,830.00 19,710.00 19,795.00 0.0M
2023-06-15 19,385.00 19,505.00 19,385.00 19,425.00 0.0M
2023-06-14 19,265.00 19,410.00 19,265.00 19,410.00 0.0M
2023-06-13 19,265.00 19,265.00 19,140.00 19,160.00 0.0M
2023-06-12 19,030.00 19,095.00 19,030.00 19,040.00 0.0M
2023-06-09 19,000.00 19,000.00 18,965.00 18,970.00 0.0M
2023-06-08 18,985.00 18,985.00 18,850.00 18,850.00 0.0M
2023-06-07 19,010.00 19,045.00 19,010.00 19,045.00 0.0M
2023-06-05 19,045.00 19,090.00 19,045.00 19,060.00 0.0M
2023-06-02 18,650.00 18,650.00 18,615.00 18,615.00 0.0M
2023-06-01 18,470.00 18,500.00 18,345.00 18,480.00 0.0M
2023-05-31 18,620.00 18,620.00 18,550.00 18,550.00 0.0M
2023-05-30 18,700.00 18,770.00 18,685.00 18,770.00 0.0M
2023-05-26 18,180.00 18,185.00 18,115.00 18,185.00 0.0M
2023-05-25 17,965.00 18,030.00 17,965.00 18,015.00 0.0M
2023-05-24 18,150.00 18,150.00 18,060.00 18,070.00 0.0M
2023-05-23 18,520.00 18,520.00 18,455.00 18,455.00 0.0M
2023-05-22 18,540.00 18,540.00 18,465.00 18,465.00 0.0M
2023-05-19 18,820.00 18,820.00 18,685.00 18,685.00 0.0M
2023-05-18 18,405.00 18,420.00 18,335.00 18,375.00 0.0M
2023-05-17 18,140.00 18,140.00 18,090.00 18,090.00 0.0M
2023-05-16 18,200.00 18,200.00 18,165.00 18,165.00 0.0M
2023-05-15 18,125.00 18,150.00 18,100.00 18,150.00 0.0M
2023-05-12 18,125.00 18,160.00 18,125.00 18,160.00 0.0M
2023-05-11 18,050.00 18,195.00 18,050.00 18,195.00 0.0M
2023-05-10 17,995.00 17,995.00 17,950.00 17,965.00 0.0M
2023-05-09 18,030.00 18,075.00 18,030.00 18,055.00 0.0M
2023-05-08 17,950.00 18,065.00 17,950.00 17,985.00 0.0M
2023-05-04 17,720.00 17,750.00 17,645.00 17,705.00 0.0M
2023-05-03 18,205.00 18,225.00 18,165.00 18,195.00 0.0M
2023-05-02 18,560.00 18,605.00 18,540.00 18,600.00 0.0M
2023-04-28 18,235.00 18,295.00 18,220.00 18,220.00 0.0M
2023-04-27 17,670.00 17,745.00 17,665.00 17,730.00 0.0M
2023-04-26 17,910.00 17,940.00 17,885.00 17,885.00 0.0M
2023-04-25 18,225.00 18,240.00 18,150.00 18,150.00 0.0M
2023-04-24 18,135.00 18,155.00 18,115.00 18,115.00 0.0M
2023-04-21 18,050.00 18,135.00 18,050.00 18,110.00 0.0M
2023-04-20 18,260.00 18,315.00 18,135.00 18,135.00 0.0M
2023-04-19 18,190.00 18,190.00 18,180.00 18,180.00 0.0M
2023-04-18 18,195.00 18,230.00 18,180.00 18,220.00 0.0M
2023-04-17 17,940.00 18,080.00 17,940.00 18,040.00 0.0M
2023-04-14 17,900.00 17,935.00 17,840.00 17,860.00 0.0M
2023-04-13 17,685.00 17,765.00 17,585.00 17,655.00 0.0M
2023-04-12 17,915.00 17,950.00 17,910.00 17,950.00 0.0M
2023-04-11 17,915.00 17,915.00 17,870.00 17,910.00 0.0M
2023-04-10 17,780.00 17,850.00 17,775.00 17,775.00 0.0M
2023-04-07 17,750.00 17,765.00 17,750.00 17,765.00 0.0M
2023-04-06 17,625.00 17,635.00 17,560.00 17,575.00 0.0M
2023-04-05 17,700.00 17,720.00 17,615.00 17,675.00 0.0M
2023-04-04 17,825.00 17,940.00 17,775.00 17,940.00 0.0M
2023-04-03 17,160.00 17,745.00 17,160.00 17,695.00 0.0M
2023-03-31 17,110.00 17,165.00 17,070.00 17,150.00 0.0M
2023-03-30 17,005.00 17,005.00 16,940.00 16,955.00 0.0M
2023-03-29 16,490.00 16,580.00 16,490.00 16,580.00 0.0M
2023-03-28 16,545.00 16,550.00 16,465.00 16,550.00 0.0M
2023-03-27 16,530.00 16,605.00 16,530.00 16,600.00 0.0M
2023-03-24 16,120.00 16,210.00 16,085.00 16,210.00 0.0M
2023-03-23 16,190.00 16,225.00 16,045.00 16,100.00 0.0M
2023-03-22 16,795.00 16,850.00 16,770.00 16,840.00 0.0M
2023-03-21 16,360.00 16,455.00 16,330.00 16,440.00 0.0M
2023-03-20 16,290.00 16,290.00 15,965.00 15,965.00 0.0M
2023-03-17 16,390.00 16,440.00 16,390.00 16,440.00 0.0M
2023-03-16 15,965.00 16,085.00 15,965.00 16,060.00 0.0M
2023-03-15 16,085.00 16,140.00 16,055.00 16,140.00 0.0M
2023-03-14 15,520.00 15,765.00 15,520.00 15,620.00 0.0M
2023-03-13 16,160.00 16,195.00 16,090.00 16,165.00 0.1M
2023-03-10 16,290.00 16,290.00 16,110.00 16,110.00 0.0M
2023-03-09 16,885.00 16,915.00 16,855.00 16,915.00 0.0M
2023-03-08 16,865.00 16,900.00 16,840.00 16,900.00 0.0M
2023-03-07 17,165.00 17,215.00 17,165.00 17,205.00 0.0M
2023-03-06 17,055.00 17,195.00 17,055.00 17,145.00 0.0M
2023-03-03 16,685.00 16,685.00 16,530.00 16,585.00 0.0M
2023-03-02 16,470.00 16,500.00 16,360.00 16,390.00 0.0M
2023-02-28 16,865.00 16,965.00 16,860.00 16,965.00 0.0M
2023-02-27 16,730.00 16,800.00 16,705.00 16,800.00 0.0M
2023-02-24 16,795.00 16,880.00 16,785.00 16,880.00 0.0M
2023-02-23 16,830.00 16,830.00 16,795.00 16,820.00 0.0M
2023-02-22 16,860.00 16,875.00 16,845.00 16,855.00 0.0M
2023-02-21 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2023-02-20 17,345.00 17,370.00 17,330.00 17,370.00 0.0M
2023-02-17 17,295.00 17,425.00 17,295.00 17,365.00 0.0M
2023-02-16 17,840.00 17,895.00 17,840.00 17,865.00 0.0M
2023-02-15 17,520.00 17,585.00 17,485.00 17,550.00 0.0M
2023-02-14 17,580.00 17,580.00 17,480.00 17,485.00 0.0M
2023-02-13 17,020.00 17,110.00 17,020.00 17,090.00 0.0M
2023-02-10 17,015.00 17,015.00 16,915.00 16,970.00 0.0M
2023-02-09 17,300.00 17,415.00 17,300.00 17,415.00 0.0M
2023-02-08 17,510.00 17,665.00 17,465.00 17,660.00 0.0M
2023-02-07 17,260.00 17,260.00 17,185.00 17,195.00 0.0M
2023-02-06 17,150.00 17,150.00 17,100.00 17,100.00 0.0M
2023-02-03 17,050.00 17,160.00 17,050.00 17,160.00 0.0M
2023-02-02 16,900.00 16,900.00 16,755.00 16,845.00 0.0M
2023-02-01 16,490.00 16,490.00 16,425.00 16,460.00 0.0M
2023-01-31 16,175.00 16,175.00 16,055.00 16,060.00 0.0M
2023-01-30 16,410.00 16,430.00 16,340.00 16,340.00 0.0M
2023-01-27 16,315.00 16,340.00 16,290.00 16,330.00 0.0M
2023-01-26 16,085.00 16,170.00 16,065.00 16,170.00 0.0M
2023-01-25 15,990.00 16,005.00 15,935.00 15,970.00 0.0M
2023-01-20 15,190.00 15,280.00 15,190.00 15,280.00 0.0M
2023-01-19 15,430.00 15,465.00 15,350.00 15,365.00 0.0M
2023-01-18 15,885.00 16,135.00 15,885.00 16,055.00 0.0M
2023-01-17 16,005.00 16,010.00 15,920.00 15,955.00 0.0M
2023-01-16 15,975.00 16,030.00 15,975.00 16,000.00 0.0M
2023-01-13 15,910.00 15,925.00 15,875.00 15,905.00 0.0M
2023-01-12 15,845.00 15,935.00 15,820.00 15,910.00 0.0M
2023-01-11 15,475.00 15,565.00 15,475.00 15,505.00 0.0M
2023-01-10 15,190.00 15,205.00 15,155.00 15,185.00 0.0M
2023-01-09 15,465.00 15,465.00 15,355.00 15,375.00 0.0M
2023-01-06 15,035.00 15,065.00 14,980.00 15,005.00 0.0M
2023-01-05 15,280.00 15,315.00 15,180.00 15,180.00 0.0M
2023-01-04 15,190.00 15,190.00 15,130.00 15,150.00 0.0M
2023-01-03 15,250.00 15,285.00 15,140.00 15,285.00 0.0M
2023-01-02 15,165.00 15,350.00 15,060.00 15,350.00 0.0M