시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long AAL Daily ETF 과거 주가
Leverage Shares 2X Long AAL Daily ETF · AALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long AAL Daily ETF · AALG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,553 | ₩12,687 | ₩12,124 | ₩12,580 | +0.21% | 4.7만 |
| 2026.10.08 | ₩12,459 | ₩12,751 | ₩12,413 | ₩12,751 | +2.34% | 5.8만 |
| 2026.10.07 | ₩12,674 | ₩12,822 | ₩12,453 | ₩12,812 | +1.09% | 6.1만 |
| 2026.10.06 | ₩13,479 | ₩13,546 | ₩12,859 | ₩13,123 | -2.64% | 6.8만 |
| 2026.10.05 | ₩12,942 | ₩13,050 | ₩12,741 | ₩12,793 | -1.15% | 2.4만 |
| 2026.10.02 | ₩13,814 | ₩13,814 | ₩12,956 | ₩13,019 | -5.76% | 7.7만 |
| 2026.10.01 | ₩13,935 | ₩13,935 | ₩13,257 | ₩13,425 | -3.66% | 6.1만 |
| 2026.09.30 | ₩14,160 | ₩14,160 | ₩13,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,917 |
| -1.71% |
| 3만 |
| 2026.09.29 | ₩14,619 | ₩14,619 | ₩13,964 | ₩14,404 | -1.47% | 5.4만 |
|---|
| 2026.09.28 | ₩14,444 | ₩14,552 | ₩13,814 | ₩14,237 | -1.44% | 9.7만 |
|---|
| 2026.09.25 | ₩14,418 | ₩15,108 | ₩14,062 | ₩14,992 | +3.98% | 13.7만 |
|---|
| 2026.09.24 | ₩13,774 | ₩14,511 | ₩13,425 | ₩13,998 | +1.63% | 8.7만 |
|---|
| 2026.09.23 | ₩14,270 | ₩14,270 | ₩13,881 | ₩13,929 | -2.39% | 4.8만 |
|---|
| 2026.09.22 | ₩15,423 | ₩15,491 | ₩14,351 | ₩14,498 | -6.00% | 11.6만 |
|---|
| 2026.09.21 | ₩13,814 | ₩14,471 | ₩13,512 | ₩14,471 | +4.76% | 17.5만 |
|---|
| 2026.09.18 | ₩13,164 | ₩13,405 | ₩13,117 | ₩13,202 | +0.30% | 8.6만 |
|---|
| 2026.09.17 | ₩13,398 | ₩13,532 | ₩13,157 | ₩13,198 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩13,224 | ₩13,794 | ₩12,419 | ₩12,700 | -3.97% | 9.3만 |
|---|
| 2026.09.15 | ₩13,412 | ₩13,492 | ₩12,567 | ₩12,803 | -4.54% | 7만 |
|---|
| 2026.09.14 | ₩12,540 | ₩13,774 | ₩12,540 | ₩13,535 | +7.94% | 3.6만 |
|---|
| 2026.09.11 | ₩13,412 | ₩13,774 | ₩13,251 | ₩13,315 | -0.72% | 10.4만 |
|---|
| 2026.09.10 | ₩12,674 | ₩13,412 | ₩12,674 | ₩13,027 | +2.78% | 2.1만 |
|---|
| 2026.09.09 | ₩12,835 | ₩13,264 | ₩12,768 | ₩13,186 | +2.74% | 2.9만 |
|---|
| 2026.09.08 | ₩13,291 | ₩13,653 | ₩13,152 | ₩13,152 | -1.05% | 2.7만 |
|---|
| 2026.09.04 | ₩13,553 | ₩13,732 | ₩13,412 | ₩13,624 | +0.52% | 2.8만 |
|---|
| 2026.09.03 | ₩13,566 | ₩13,566 | ₩13,278 | ₩13,287 | -2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩13,747 | ₩14,022 | ₩13,546 | ₩13,571 | -1.28% | 3.5만 |
|---|
| 2026.09.01 | ₩13,908 | ₩14,203 | ₩13,271 | ₩13,284 | -4.48% | 3.7만 |
|---|
| 2026.08.31 | ₩14,109 | ₩14,418 | ₩14,002 | ₩14,278 | +1.20% | 5.8만 |
|---|
| 2026.08.28 | ₩15,222 | ₩15,249 | ₩14,743 | ₩14,743 | -3.15% | 2.4만 |
|---|
| 2026.08.27 | ₩15,090 | ₩15,446 | ₩14,919 | ₩14,919 | -1.13% | 3.3만 |
|---|
| 2026.08.26 | ₩15,839 | ₩15,945 | ₩15,169 | ₩15,244 | -3.76% | 4.9만 |
|---|
| 2026.08.25 | ₩15,491 | ₩15,531 | ₩14,739 | ₩15,531 | +0.26% | 4.6만 |
|---|
| 2026.08.24 | ₩15,591 | ₩15,591 | ₩14,646 | ₩14,800 | -5.08% | 3.3만 |
|---|
| 2026.08.21 | ₩15,088 | ₩15,238 | ₩14,954 | ₩15,238 | +1.00% | 1.4만 |
|---|
| 2026.08.20 | ₩14,738 | ₩14,780 | ₩14,411 | ₩14,576 | -1.10% | 2.2만 |
|---|
| 2026.08.19 | ₩15,625 | ₩15,690 | ₩15,249 | ₩15,297 | -2.09% | 3.4만 |
|---|
| 2026.08.18 | ₩16,242 | ₩16,255 | ₩15,772 | ₩15,778 | -2.86% | 3.4만 |
|---|
| 2026.08.17 | ₩17,073 | ₩17,073 | ₩16,617 | ₩16,628 | -2.61% | 6.6만 |
|---|
| 2026.08.14 | ₩18,186 | ₩18,186 | ₩17,529 | ₩17,592 | -3.27% | 2.3만 |
|---|
| 2026.08.13 | ₩18,548 | ₩18,548 | ₩17,950 | ₩18,176 | -2.01% | 2.8만 |
|---|
| 2026.08.12 | ₩19,192 | ₩19,192 | ₩17,838 | ₩17,901 | -6.73% | 2.3만 |
|---|
| 2026.08.11 | ₩18,481 | ₩19,138 | ₩18,454 | ₩18,815 | +1.81% | 9.7천 |
|---|
| 2026.08.10 | ₩20,091 | ₩20,091 | ₩18,052 | ₩18,078 | -10.02% | 2.7만 |
|---|
| 2026.08.07 | ₩20,708 | ₩20,889 | ₩20,319 | ₩20,481 | -1.09% | 4.3천 |
|---|
| 2026.08.06 | ₩21,566 | ₩22,049 | ₩20,653 | ₩20,718 | -3.93% | 9.7천 |
|---|
| 2026.08.05 | ₩22,330 | ₩23,665 | ₩22,262 | ₩22,262 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩22,398 | ₩22,398 | ₩21,526 | ₩22,198 | -0.89% | 3.2만 |
|---|
| 2026.08.03 | ₩20,602 | ₩21,633 | ₩20,493 | ₩20,855 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩19,273 | ₩19,273 | ₩18,817 | ₩18,947 | -1.69% | 2.6만 |
|---|
| 2026.07.30 | ₩18,300 | ₩19,447 | ₩18,300 | ₩19,360 | +5.79% | 2.3만 |
|---|
| 2026.07.29 | ₩17,962 | ₩18,951 | ₩17,596 | ₩17,968 | +0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩18,092 | ₩19,379 | ₩17,757 | ₩19,246 | +6.38% | 2.1만 |
|---|
| 2026.07.27 | ₩18,079 | ₩18,414 | ₩17,315 | ₩18,248 | +0.93% | 3.2만 |
|---|
| 2026.07.24 | ₩15,423 | ₩17,359 | ₩15,423 | ₩17,116 | +10.97% | 4.3만 |
|---|
| 2026.07.23 | ₩16,617 | ₩16,617 | ₩14,699 | ₩15,197 | -8.55% | 6.7만 |
|---|
| 2026.07.22 | ₩18,562 | ₩18,843 | ₩17,838 | ₩17,985 | -3.11% | 7.5천 |
|---|
| 2026.07.21 | ₩19,447 | ₩19,501 | ₩18,924 | ₩19,404 | -0.22% | 1만 |
|---|
| 2026.07.20 | ₩19,246 | ₩19,326 | ₩18,696 | ₩18,999 | -1.28% | 1.5만 |
|---|
| 2026.07.17 | ₩19,501 | ₩19,621 | ₩18,680 | ₩18,680 | -4.21% | 9.4천 |
|---|
| 2026.07.16 | ₩19,662 | ₩21,217 | ₩19,662 | ₩20,288 | +3.19% | 1.2만 |
|---|
| 2026.07.15 | ₩20,533 | ₩21,016 | ₩20,024 | ₩20,374 | -0.78% | 6.8천 |
|---|
| 2026.07.14 | ₩22,330 | ₩22,330 | ₩20,527 | ₩20,527 | -8.08% | 1.2만 |
|---|
| 2026.07.13 | ₩23,511 | ₩23,511 | ₩21,901 | ₩22,227 | -5.46% | 1.9만 |
|---|
| 2026.07.10 | ₩23,591 | ₩24,168 | ₩22,921 | ₩24,168 | +2.44% | 2.4만 |
|---|
| 2026.07.09 | ₩23,390 | ₩25,080 | ₩23,390 | ₩24,362 | +4.16% | 1.1만 |
|---|
| 2026.07.08 | ₩24,087 | ₩24,087 | ₩21,861 | ₩22,773 | -5.46% | 4.1만 |
|---|
| 2026.07.07 | ₩26,287 | ₩26,287 | ₩24,315 | ₩24,855 | -5.45% | 3.5만 |
|---|
| 2026.07.06 | ₩28,004 | ₩28,434 | ₩26,421 | ₩26,536 | -5.24% | 1.1만 |
|---|
| 2026.07.02 | ₩29,117 | ₩29,600 | ₩26,595 | ₩26,966 | -7.39% | 2.6만 |
|---|
| 2026.07.01 | ₩27,990 | ₩28,708 | ₩27,821 | ₩27,821 | -0.60% | 4.5만 |
|---|
| 2026.06.30 | ₩26,944 | ₩28,124 | ₩26,408 | ₩27,566 | +2.31% | 3.3만 |
|---|
| 2026.06.29 | ₩26,361 | ₩27,051 | ₩26,153 | ₩27,025 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩25,844 | ₩27,145 | ₩25,844 | ₩27,041 | +4.63% | 2.1만 |
|---|
| 2026.06.25 | ₩26,005 | ₩27,360 | ₩25,254 | ₩25,952 | -0.21% | 5.4만 |
|---|
| 2026.06.24 | ₩23,095 | ₩25,704 | ₩23,095 | ₩25,691 | +11.24% | 4.8만 |
|---|
| 2026.06.23 | ₩21,338 | ₩22,666 | ₩21,338 | ₩22,183 | +3.96% | 2.9만 |
|---|
| 2026.06.22 | ₩21,633 | ₩23,256 | ₩21,633 | ₩21,951 | +1.47% | 4.2만 |
|---|
| 2026.06.18 | ₩21,392 | ₩21,901 | ₩21,284 | ₩21,760 | +1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩21,801 | ₩21,874 | ₩20,273 | ₩20,273 | -7.01% | 2.3만 |
|---|
| 2026.06.16 | ₩21,030 | ₩22,163 | ₩21,030 | ₩21,063 | +0.16% | 6.8만 |
|---|
| 2026.06.15 | ₩20,922 | ₩21,459 | ₩19,753 | ₩20,480 | -2.12% | 5.8만 |
|---|
| 2026.06.12 | ₩18,857 | ₩19,273 | ₩18,200 | ₩19,193 | +1.79% | 5.4만 |
|---|
| 2026.06.11 | ₩15,826 | ₩18,387 | ₩15,826 | ₩18,335 | +15.86% | 8.1만 |
|---|
| 2026.06.10 | ₩16,133 | ₩16,523 | ₩15,356 | ₩15,591 | -3.36% | 5.8만 |
|---|
| 2026.06.09 | ₩16,657 | ₩17,797 | ₩16,335 | ₩17,278 | +3.73% | 4.4만 |
|---|
| 2026.06.08 | ₩15,759 | ₩16,474 | ₩15,638 | ₩16,094 | +2.13% | 2.5만 |
|---|
| 2026.06.05 | ₩15,182 | ₩15,812 | ₩15,182 | ₩15,812 | +4.15% | 3.6만 |
|---|
| 2026.06.04 | ₩16,255 | ₩16,255 | ₩15,088 | ₩15,263 | -6.11% | 5.1만 |
|---|
| 2026.06.03 | ₩16,389 | ₩16,510 | ₩15,906 | ₩16,018 | -2.27% | 1.5만 |
|---|
| 2026.06.02 | ₩18,267 | ₩18,267 | ₩16,698 | ₩16,833 | -7.85% | 4만 |
|---|
| 2026.06.01 | ₩17,771 | ₩18,154 | ₩17,033 | ₩17,937 | +0.94% | 6.2만 |
|---|
| 2026.05.29 | ₩19,045 | ₩19,521 | ₩18,641 | ₩18,641 | -2.12% | 1.7만 |
|---|
| 2026.05.28 | ₩18,488 | ₩19,635 | ₩18,488 | ₩18,695 | +1.12% | 3.7만 |
|---|
| 2026.05.27 | ₩19,809 | ₩20,587 | ₩19,246 | ₩19,408 | -2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩18,066 | ₩19,412 | ₩18,066 | ₩19,223 | +6.41% | 5.8만 |
|---|
| 2026.05.22 | ₩16,523 | ₩17,569 | ₩16,215 | ₩16,806 | +1.71% | 10.9만 |
|---|
| 2026.05.21 | ₩14,190 | ₩16,192 | ₩14,123 | ₩16,192 | +14.11% | 4.6만 |
|---|
| 2026.05.20 | ₩12,862 | ₩15,014 | ₩12,862 | ₩14,769 | +14.83% | 8.6만 |
|---|
| 2026.05.19 | ₩12,875 | ₩13,090 | ₩12,714 | ₩12,846 | -0.23% | 1.7만 |
|---|
| 2026.05.18 | ₩13,935 | ₩14,458 | ₩13,398 | ₩13,480 | -3.26% | 1.7만 |
|---|
| 2026.05.15 | ₩13,734 | ₩13,975 | ₩13,311 | ₩13,367 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩14,753 | ₩14,753 | ₩14,149 | ₩14,281 | -3.20% | 2.2만 |
|---|
| 2026.05.13 | ₩14,297 | ₩14,391 | ₩14,082 | ₩14,312 | +0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩14,257 | ₩14,310 | ₩13,734 | ₩14,310 | +0.38% | 5.9만 |
|---|
| 2026.05.11 | ₩15,115 | ₩15,142 | ₩14,418 | ₩14,440 | -4.46% | 4.9만 |
|---|
| 2026.05.08 | ₩15,651 | ₩15,815 | ₩15,289 | ₩15,815 | +1.05% | 9.1만 |
|---|
| 2026.05.07 | ₩15,423 | ₩15,759 | ₩14,914 | ₩15,389 | -0.23% | 8.6만 |
|---|
| 2026.05.06 | ₩14,874 | ₩15,021 | ₩14,485 | ₩14,896 | +0.15% | 7.7만 |
|---|
| 2026.05.05 | ₩12,741 | ₩13,747 | ₩12,741 | ₩13,711 | +7.61% | 3만 |
|---|
| 2026.05.04 | ₩12,701 | ₩12,956 | ₩12,178 | ₩12,492 | -1.65% | 3.8만 |
|---|
| 2026.05.01 | ₩12,406 | ₩13,200 | ₩12,111 | ₩12,543 | +1.10% | 2.7만 |
|---|
| 2026.04.30 | ₩11,963 | ₩12,352 | ₩11,889 | ₩12,249 | +2.39% | 2.5만 |
|---|
| 2026.04.29 | ₩11,775 | ₩11,856 | ₩11,279 | ₩11,413 | -3.08% | 3.1만 |
|---|
| 2026.04.28 | ₩12,030 | ₩12,433 | ₩11,869 | ₩12,124 | +0.78% | 3.1만 |
|---|
| 2026.04.27 | ₩12,996 | ₩13,036 | ₩12,290 | ₩12,290 | -5.43% | 3만 |
|---|
| 2026.04.24 | ₩13,009 | ₩13,398 | ₩12,850 | ₩13,178 | +1.30% | 3.1만 |
|---|
| 2026.04.23 | ₩12,299 | ₩13,143 | ₩11,775 | ₩12,486 | +1.53% | 10만 |
|---|
| 2026.04.22 | ₩12,634 | ₩12,634 | ₩11,863 | ₩11,869 | -6.05% | 10.1만 |
|---|
| 2026.04.21 | ₩13,184 | ₩13,425 | ₩12,178 | ₩12,510 | -5.11% | 10.9만 |
|---|
| 2026.04.20 | ₩13,814 | ₩13,841 | ₩13,090 | ₩13,573 | -1.75% | 12.8만 |
|---|
| 2026.04.17 | ₩15,571 | ₩16,165 | ₩14,624 | ₩14,813 | -4.87% | 18.9만 |
|---|
| 2026.04.16 | ₩13,814 | ₩14,169 | ₩13,237 | ₩13,720 | -0.68% | 5.8만 |
|---|
| 2026.04.15 | ₩13,546 | ₩14,082 | ₩13,318 | ₩13,440 | -0.78% | 4.8만 |
|---|
| 2026.04.14 | ₩13,237 | ₩13,734 | ₩12,756 | ₩13,412 | +1.32% | 12.9만 |
|---|
| 2026.04.13 | ₩10,984 | ₩11,627 | ₩10,931 | ₩11,521 | +4.88% | 8.2만 |
|---|
| 2026.04.10 | ₩12,003 | ₩12,003 | ₩11,574 | ₩11,784 | -1.83% | 5.6만 |
|---|
| 2026.04.09 | ₩11,641 | ₩12,091 | ₩11,413 | ₩11,902 | +2.24% | 2.9만 |
|---|
| 2026.04.08 | ₩13,345 | ₩13,412 | ₩11,903 | ₩12,017 | -9.95% | 13.2만 |
|---|
| 2026.04.07 | ₩10,703 | ₩10,743 | ₩10,179 | ₩10,743 | +0.38% | 7만 |
|---|
| 2026.04.06 | ₩10,863 | ₩11,239 | ₩10,729 | ₩10,924 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩10,153 | ₩10,863 | ₩9,844 | ₩10,776 | +6.14% | 10.2만 |
|---|
| 2026.04.01 | ₩11,199 | ₩11,547 | ₩10,969 | ₩11,467 | +2.40% | 3.3만 |
|---|
| 2026.03.31 | ₩9,911 | ₩10,743 | ₩9,777 | ₩10,629 | +7.24% | 8.7만 |
|---|
| 2026.03.30 | ₩9,744 | ₩9,925 | ₩9,482 | ₩9,622 | -1.25% | 8.1만 |
|---|
| 2026.03.27 | ₩10,287 | ₩10,475 | ₩9,697 | ₩9,833 | -4.41% | 8.4만 |
|---|
| 2026.03.26 | ₩10,354 | ₩10,857 | ₩10,354 | ₩10,689 | +3.24% | 4.8만 |
|---|
| 2026.03.25 | ₩11,387 | ₩11,547 | ₩10,676 | ₩10,731 | -5.76% | 5.5만 |
|---|
| 2026.03.24 | ₩10,421 | ₩10,885 | ₩10,179 | ₩10,650 | +2.20% | 12.5만 |
|---|
| 2026.03.23 | ₩11,534 | ₩11,561 | ₩10,770 | ₩10,892 | -5.57% | 9.4만 |
|---|
| 2026.03.20 | ₩10,917 | ₩10,917 | ₩10,032 | ₩10,179 | -6.76% | 6.6만 |
|---|
| 2026.03.19 | ₩10,394 | ₩11,266 | ₩10,394 | ₩10,960 | +5.45% | 6.4만 |
|---|
| 2026.03.18 | ₩10,715 | ₩11,400 | ₩10,649 | ₩10,918 | +1.90% | 5.4만 |
|---|
| 2026.03.17 | ₩11,306 | ₩11,319 | ₩10,729 | ₩11,028 | -2.46% | 10.6만 |
|---|
| 2026.03.16 | ₩10,233 | ₩10,438 | ₩10,019 | ₩10,316 | +0.81% | 16.4만 |
|---|
| 2026.03.13 | ₩10,434 | ₩10,589 | ₩9,884 | ₩9,947 | -4.67% | 9.8만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,971 | ₩10,394 | ₩10,499 | -2.76% | 6.3만 |
|---|
| 2026.03.11 | ₩11,507 | ₩12,057 | ₩11,360 | ₩11,515 | +0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩12,231 | ₩12,607 | ₩11,145 | ₩11,604 | -5.13% | 19.5만 |
|---|
| 2026.03.09 | ₩11,293 | ₩12,379 | ₩10,287 | ₩12,352 | +9.38% | 9.7만 |
|---|
| 2026.03.06 | ₩12,071 | ₩12,272 | ₩11,608 | ₩11,889 | -1.50% | 7.6만 |
|---|
| 2026.03.05 | ₩13,814 | ₩14,123 | ₩12,647 | ₩13,184 | -4.56% | 6.2만 |
|---|
| 2026.03.04 | ₩15,289 | ₩15,289 | ₩14,748 | ₩14,748 | -3.54% | 9.2천 |
|---|
| 2026.03.03 | ₩13,412 | ₩15,450 | ₩13,063 | ₩14,825 | +10.54% | 3.4만 |
|---|
| 2026.03.02 | ₩14,054 | ₩15,021 | ₩14,042 | ₩14,891 | +5.95% | 4.1만 |
|---|
| 2026.02.27 | ₩16,376 | ₩16,724 | ₩16,094 | ₩16,306 | -0.43% | 1.6만 |
|---|
| 2026.02.26 | ₩18,320 | ₩19,165 | ₩17,771 | ₩18,564 | +1.33% | 2.3만 |
|---|
| 2026.02.25 | ₩16,626 | ₩16,974 | ₩16,550 | ₩16,974 | +2.09% | 500 |
|---|
| 2026.02.24 | ₩16,349 | ₩16,832 | ₩16,141 | ₩16,576 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩17,891 | ₩17,891 | ₩15,920 | ₩16,188 | -9.52% | 1.5만 |
|---|
| 2026.02.20 | ₩17,382 | ₩18,186 | ₩17,368 | ₩17,796 | +2.38% | 2만 |
|---|
| 2026.02.19 | ₩18,575 | ₩18,662 | ₩17,127 | ₩17,340 | -6.65% | 3.7만 |
|---|
| 2026.02.18 | ₩18,642 | ₩19,594 | ₩18,642 | ₩19,320 | +3.63% | 1.9만 |
|---|
| 2026.02.17 | ₩19,098 | ₩20,426 | ₩19,098 | ₩20,169 | +5.60% | 6.5천 |
|---|
| 2026.02.13 | ₩19,608 | ₩19,662 | ₩18,562 | ₩18,740 | -4.43% | 6.9천 |
|---|
| 2026.02.12 | ₩20,802 | ₩20,815 | ₩18,441 | ₩19,238 | -7.52% | 4.8천 |
|---|
| 2026.02.11 | ₩21,995 | ₩22,116 | ₩19,863 | ₩20,044 | -8.87% | 1.3만 |
|---|
| 2026.02.10 | ₩22,196 | ₩22,471 | ₩22,183 | ₩22,196 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩22,471 | ₩22,800 | ₩22,002 | ₩22,002 | -2.09% | 1.9천 |
|---|
| 2026.02.06 | ₩20,399 | ₩22,974 | ₩20,399 | ₩22,658 | +11.07% | 3.5만 |
|---|
| 2026.02.05 | ₩20,667 | ₩20,667 | ₩19,125 | ₩19,735 | -4.51% | 1.6만 |
|---|
| 2026.02.04 | ₩19,876 | ₩21,372 | ₩19,487 | ₩20,500 | +3.14% | 2.4만 |
|---|
| 2026.02.03 | ₩19,326 | ₩20,118 | ₩18,910 | ₩19,373 | +0.24% | 9.1천 |
|---|
| 2026.02.02 | ₩18,387 | ₩19,179 | ₩18,341 | ₩18,408 | +0.11% | 8.2천 |
|---|
| 2026.01.30 | ₩18,294 | ₩18,294 | ₩17,395 | ₩17,418 | -4.79% | 8.9천 |
|---|
| 2026.01.29 | ₩18,146 | ₩18,265 | ₩17,315 | ₩17,913 | -1.29% | 1.5만 |
|---|
| 2026.01.28 | ₩18,347 | ₩18,709 | ₩17,744 | ₩17,972 | -2.05% | 1.7만 |
|---|
| 2026.01.27 | ₩19,822 | ₩20,245 | ₩17,703 | ₩18,134 | -8.52% | 2.8만 |
|---|
| 2026.01.26 | ₩20,654 | ₩21,392 | ₩20,654 | ₩21,090 | +2.11% | 2.6만 |
|---|
| 2026.01.23 | ₩21,955 | ₩21,955 | ₩21,380 | ₩21,380 | -2.62% | 9.7천 |
|---|
| 2026.01.22 | ₩23,980 | ₩23,980 | ₩22,384 | ₩22,612 | -5.70% | 3천 |
|---|
| 2026.01.21 | ₩23,095 | ₩23,095 | ₩22,800 | ₩22,926 | -0.73% | 1.5천 |
|---|
| 2026.01.20 | ₩22,532 | ₩23,001 | ₩21,714 | ₩21,842 | -3.06% | 9천 |
|---|
| 2026.01.16 | ₩24,222 | ₩24,222 | ₩23,497 | ₩23,582 | -2.64% | 4.4천 |
|---|
| 2026.01.15 | ₩23,672 | ₩24,812 | ₩23,672 | ₩24,612 | +3.97% | 2.5만 |
|---|
| 2026.01.14 | ₩23,511 | ₩23,645 | ₩22,424 | ₩23,029 | -2.05% | 9.6천 |
|---|
| 2026.01.13 | ₩24,141 | ₩25,603 | ₩23,283 | ₩23,670 | -1.95% | 3.3만 |
|---|
| 2026.01.12 | ₩24,181 | ₩26,233 | ₩24,181 | ₩25,838 | +6.85% | 9.7천 |
|---|
| 2026.01.09 | ₩25,885 | ₩26,944 | ₩25,341 | ₩25,698 | -0.72% | 4.2천 |
|---|
| 2026.01.08 | ₩25,308 | ₩25,898 | ₩24,872 | ₩24,872 | -1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩25,482 | ₩26,662 | ₩25,375 | ₩25,773 | +1.14% | 4.7천 |
|---|
| 2026.01.06 | ₩25,429 | ₩26,153 | ₩24,585 | ₩24,731 | -2.74% | 1.2만 |
|---|
| 2026.01.05 | ₩24,047 | ₩25,818 | ₩23,980 | ₩25,277 | +5.11% | 1만 |
|---|
| 2026.01.02 | ₩23,403 | ₩24,906 | ₩23,381 | ₩24,227 | +3.52% | 7.4천 |
|---|
| 2025.12.31 | ₩23,766 | ₩23,806 | ₩23,766 | ₩23,767 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩23,605 | ₩24,074 | ₩23,551 | ₩23,724 | +0.51% | 3.9천 |
|---|
| 2025.12.29 | ₩24,315 | ₩24,315 | ₩23,491 | ₩23,566 | -3.08% | 7.7천 |
|---|
| 2025.12.26 | ₩24,999 | ₩24,999 | ₩24,154 | ₩24,533 | -1.87% | 5.8천 |
|---|
| 2025.12.24 | ₩25,281 | ₩25,308 | ₩25,187 | ₩25,223 | -0.23% | 2.1천 |
|---|
| 2025.12.23 | ₩26,890 | ₩27,151 | ₩24,999 | ₩25,054 | -6.83% | 6.9천 |
|---|
| 2025.12.22 | ₩25,804 | ₩27,400 | ₩25,791 | ₩27,300 | +5.80% | 8.5천 |
|---|
| 2025.12.19 | ₩24,999 | ₩25,885 | ₩24,865 | ₩25,738 | +2.96% | 8.9천 |
|---|
| 2025.12.18 | ₩25,214 | ₩25,603 | ₩24,570 | ₩25,142 | -0.29% | 6천 |
|---|
| 2025.12.17 | ₩26,233 | ₩26,318 | ₩24,745 | ₩24,775 | -5.56% | 1.1만 |
|---|
| 2025.12.16 | ₩24,490 | ₩26,715 | ₩24,409 | ₩26,484 | +8.14% | 1.1만 |
|---|
| 2025.12.15 | ₩23,873 | ₩24,399 | ₩23,135 | ₩24,364 | +2.06% | 1.2만 |
|---|
| 2025.12.12 | ₩24,248 | ₩25,831 | ₩23,240 | ₩23,240 | -4.16% | 6.3천 |
|---|
| 2025.12.11 | ₩23,819 | ₩24,396 | ₩22,687 | ₩23,202 | -2.59% | 6.9천 |
|---|
| 2025.12.10 | ₩23,511 | ₩24,047 | ₩22,840 | ₩23,889 | +1.61% | 1.5만 |
|---|
| 2025.12.09 | ₩22,478 | ₩24,643 | ₩22,129 | ₩23,409 | +4.14% | 5.3천 |
|---|
| 2025.12.08 | ₩22,894 | ₩23,264 | ₩22,344 | ₩22,947 | +0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩21,432 | ₩23,068 | ₩21,351 | ₩22,733 | +6.07% | 1.4만 |
|---|
| 2025.12.04 | ₩22,357 | ₩22,384 | ₩21,217 | ₩21,441 | -4.10% | 6.8천 |
|---|
| 2025.12.03 | ₩21,311 | ₩22,151 | ₩21,311 | ₩22,151 | +3.94% | 2만 |
|---|
| 2025.12.02 | ₩20,464 | ₩21,365 | ₩20,024 | ₩21,141 | +3.31% | 2.7만 |
|---|
| 2025.12.01 | ₩19,662 | ₩20,734 | ₩19,261 | ₩20,305 | +3.27% | 9.1천 |
|---|
| 2025.11.28 | ₩20,882 | ₩20,882 | ₩20,252 | ₩20,654 | -1.09% | 1.4만 |
|---|
| 2025.11.26 | ₩19,098 | ₩20,815 | ₩19,098 | ₩20,285 | +6.21% | 3.5만 |
|---|
| 2025.11.25 | ₩18,857 | ₩19,879 | ₩18,857 | ₩18,953 | +0.51% | 9.3천 |
|---|
| 2025.11.24 | ₩17,972 | ₩18,184 | ₩17,972 | ₩18,049 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩16,268 | ₩17,783 | ₩16,268 | ₩17,352 | +6.66% | 1.3만 |
|---|
| 2025.11.20 | ₩16,590 | ₩17,103 | ₩15,788 | ₩15,788 | -4.83% | 9.4천 |
|---|
| 2025.11.19 | ₩16,495 | ₩16,845 | ₩15,759 | ₩15,993 | -3.04% | 9.6천 |
|---|
| 2025.11.18 | ₩15,786 | ₩16,255 | ₩15,517 | ₩16,138 | +2.23% | 6.9천 |
|---|
| 2025.11.17 | ₩17,180 | ₩17,207 | ₩16,030 | ₩16,083 | -6.39% | 1.3만 |
|---|
| 2025.11.14 | ₩17,247 | ₩17,771 | ₩17,127 | ₩17,191 | -0.33% | 5천 |
|---|
| 2025.11.13 | ₩18,656 | ₩18,776 | ₩17,905 | ₩18,045 | -3.27% | 6.1천 |
|---|
| 2025.11.12 | ₩18,441 | ₩19,353 | ₩18,441 | ₩19,102 | +3.59% | 1만 |
|---|
| 2025.11.11 | ₩18,669 | ₩18,870 | ₩17,882 | ₩17,882 | -4.22% | 5.1천 |
|---|
| 2025.11.10 | ₩20,346 | ₩20,855 | ₩18,709 | ₩18,733 | -7.92% | 9.2천 |
|---|
| 2025.11.07 | ₩17,355 | ₩19,802 | ₩17,315 | ₩19,802 | +14.10% | 6.3천 |
|---|
| 2025.11.06 | ₩18,884 | ₩19,393 | ₩17,864 | ₩18,441 | -2.34% | 2.2만 |
|---|
| 2025.11.05 | ₩17,408 | ₩19,514 | ₩17,408 | ₩19,193 | +10.25% | 1.9만 |
|---|
| 2025.11.04 | ₩18,184 | ₩18,575 | ₩16,791 | ₩17,097 | -5.97% | 1.8만 |
|---|
| 2025.11.03 | ₩18,307 | ₩19,487 | ₩18,307 | ₩19,078 | +4.21% | 1.1만 |
|---|
| 2025.10.31 | ₩17,355 | ₩18,532 | ₩17,247 | ₩18,532 | +6.79% | 5.9천 |
|---|
| 2025.10.30 | ₩17,864 | ₩18,374 | ₩17,459 | ₩17,580 | -1.59% | 1.4만 |
|---|
| 2025.10.29 | ₩17,341 | ₩18,133 | ₩17,341 | ₩18,123 | +4.51% | 7.4천 |
|---|
| 2025.10.28 | ₩19,514 | ₩19,514 | ₩17,308 | ₩17,419 | -10.74% | 2.4만 |
|---|
| 2025.10.27 | ₩20,493 | ₩20,654 | ₩19,246 | ₩19,380 | -5.43% | 4.9만 |
|---|
| 2025.10.24 | ₩18,401 | ₩20,788 | ₩18,114 | ₩20,543 | +11.64% | 4.6만 |
|---|
| 2025.10.23 | ₩17,771 | ₩18,428 | ₩16,860 | ₩17,690 | -0.45% | 10.1만 |
|---|
| 2025.10.22 | ₩16,443 | ₩16,470 | ₩15,772 | ₩15,879 | -3.43% | 4.3만 |
|---|
| 2025.10.21 | ₩16,161 | ₩16,791 | ₩15,987 | ₩16,735 | +3.55% | 2.2만 |
|---|
| 2025.10.20 | ₩15,651 | ₩16,362 | ₩15,504 | ₩16,212 | +3.58% | 2.7만 |
|---|
| 2025.10.17 | ₩15,410 | ₩15,759 | ₩15,332 | ₩15,464 | +0.35% | 5.6만 |
|---|
| 2025.10.16 | ₩17,315 | ₩17,315 | ₩15,075 | ₩15,504 | -10.46% | 9.5만 |
|---|
| 2025.10.15 | ₩16,403 | ₩17,261 | ₩16,309 | ₩17,140 | +4.50% | 4.8만 |
|---|
| 2025.10.14 | ₩14,766 | ₩16,562 | ₩14,699 | ₩16,343 | +10.68% | 5.1만 |
|---|
| 2025.10.13 | ₩15,249 | ₩15,464 | ₩15,001 | ₩15,182 | -0.44% | 4만 |
|---|
| 2025.10.10 | ₩15,169 | ₩15,960 | ₩14,485 | ₩14,629 | -3.55% | 9.5만 |
|---|