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 | ₩12,750 | ₩12,412 | ₩12,750 | +2.34% | 5.8만 |
| 2026.10.07 | ₩12,673 | ₩12,821 | ₩12,452 | ₩12,812 | +1.09% | 6.1만 |
| 2026.10.06 | ₩13,478 | ₩13,545 | ₩12,858 | ₩13,123 | -2.64% | 6.8만 |
| 2026.10.05 | ₩12,942 | ₩13,049 | ₩12,740 | ₩12,793 | -1.15% | 2.4만 |
| 2026.10.02 | ₩13,813 | ₩13,813 | ₩12,955 | ₩13,018 | -5.76% | 7.7만 |
| 2026.10.01 | ₩13,934 | ₩13,934 | ₩13,257 | ₩13,424 | -3.66% | 6.1만 |
| 2026.09.30 | ₩14,159 | ₩14,159 | ₩13,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,917 |
| -1.71% |
| 3만 |
| 2026.09.29 | ₩14,618 | ₩14,618 | ₩13,964 | ₩14,403 | -1.47% | 5.4만 |
|---|
| 2026.09.28 | ₩14,444 | ₩14,551 | ₩13,813 | ₩14,236 | -1.44% | 9.7만 |
|---|
| 2026.09.25 | ₩14,417 | ₩15,107 | ₩14,061 | ₩14,991 | +3.98% | 13.7만 |
|---|
| 2026.09.24 | ₩13,773 | ₩14,511 | ₩13,424 | ₩13,997 | +1.63% | 8.7만 |
|---|
| 2026.09.23 | ₩14,269 | ₩14,269 | ₩13,880 | ₩13,929 | -2.39% | 4.8만 |
|---|
| 2026.09.22 | ₩15,423 | ₩15,490 | ₩14,350 | ₩14,497 | -6.00% | 11.6만 |
|---|
| 2026.09.21 | ₩13,813 | ₩14,470 | ₩13,512 | ₩14,470 | +4.76% | 17.5만 |
|---|
| 2026.09.18 | ₩13,163 | ₩13,404 | ₩13,116 | ₩13,202 | +0.30% | 8.6만 |
|---|
| 2026.09.17 | ₩13,398 | ₩13,532 | ₩13,156 | ₩13,198 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩13,223 | ₩13,793 | ₩12,419 | ₩12,699 | -3.97% | 9.3만 |
|---|
| 2026.09.15 | ₩13,411 | ₩13,491 | ₩12,566 | ₩12,802 | -4.54% | 7만 |
|---|
| 2026.09.14 | ₩12,539 | ₩13,773 | ₩12,539 | ₩13,534 | +7.94% | 3.6만 |
|---|
| 2026.09.11 | ₩13,411 | ₩13,773 | ₩13,250 | ₩13,314 | -0.72% | 10.4만 |
|---|
| 2026.09.10 | ₩12,673 | ₩13,411 | ₩12,673 | ₩13,026 | +2.78% | 2.1만 |
|---|
| 2026.09.09 | ₩12,834 | ₩13,263 | ₩12,767 | ₩13,186 | +2.74% | 2.9만 |
|---|
| 2026.09.08 | ₩13,290 | ₩13,652 | ₩13,151 | ₩13,151 | -1.05% | 2.7만 |
|---|
| 2026.09.04 | ₩13,552 | ₩13,732 | ₩13,411 | ₩13,623 | +0.52% | 2.8만 |
|---|
| 2026.09.03 | ₩13,565 | ₩13,565 | ₩13,277 | ₩13,286 | -2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩13,746 | ₩14,021 | ₩13,545 | ₩13,571 | -1.28% | 3.5만 |
|---|
| 2026.09.01 | ₩13,907 | ₩14,202 | ₩13,270 | ₩13,284 | -4.48% | 3.7만 |
|---|
| 2026.08.31 | ₩14,108 | ₩14,417 | ₩14,001 | ₩14,277 | +1.20% | 5.8만 |
|---|
| 2026.08.28 | ₩15,221 | ₩15,248 | ₩14,743 | ₩14,743 | -3.15% | 2.4만 |
|---|
| 2026.08.27 | ₩15,089 | ₩15,445 | ₩14,918 | ₩14,918 | -1.13% | 3.3만 |
|---|
| 2026.08.26 | ₩15,838 | ₩15,944 | ₩15,168 | ₩15,243 | -3.76% | 4.9만 |
|---|
| 2026.08.25 | ₩15,490 | ₩15,530 | ₩14,739 | ₩15,530 | +0.26% | 4.6만 |
|---|
| 2026.08.24 | ₩15,590 | ₩15,590 | ₩14,645 | ₩14,799 | -5.08% | 3.3만 |
|---|
| 2026.08.21 | ₩15,087 | ₩15,238 | ₩14,953 | ₩15,238 | +1.00% | 1.4만 |
|---|
| 2026.08.20 | ₩14,737 | ₩14,779 | ₩14,410 | ₩14,575 | -1.10% | 2.2만 |
|---|
| 2026.08.19 | ₩15,624 | ₩15,690 | ₩15,248 | ₩15,297 | -2.09% | 3.4만 |
|---|
| 2026.08.18 | ₩16,241 | ₩16,254 | ₩15,771 | ₩15,777 | -2.86% | 3.4만 |
|---|
| 2026.08.17 | ₩17,072 | ₩17,072 | ₩16,616 | ₩16,627 | -2.61% | 6.6만 |
|---|
| 2026.08.14 | ₩18,185 | ₩18,185 | ₩17,528 | ₩17,591 | -3.27% | 2.3만 |
|---|
| 2026.08.13 | ₩18,547 | ₩18,547 | ₩17,949 | ₩18,175 | -2.01% | 2.8만 |
|---|
| 2026.08.12 | ₩19,191 | ₩19,191 | ₩17,837 | ₩17,900 | -6.73% | 2.3만 |
|---|
| 2026.08.11 | ₩18,480 | ₩19,137 | ₩18,454 | ₩18,814 | +1.81% | 9.7천 |
|---|
| 2026.08.10 | ₩20,090 | ₩20,090 | ₩18,051 | ₩18,077 | -10.02% | 2.7만 |
|---|
| 2026.08.07 | ₩20,707 | ₩20,888 | ₩20,318 | ₩20,480 | -1.09% | 4.3천 |
|---|
| 2026.08.06 | ₩21,565 | ₩22,048 | ₩20,652 | ₩20,717 | -3.93% | 9.7천 |
|---|
| 2026.08.05 | ₩22,329 | ₩23,664 | ₩22,261 | ₩22,261 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩22,396 | ₩22,396 | ₩21,525 | ₩22,197 | -0.89% | 3.2만 |
|---|
| 2026.08.03 | ₩20,601 | ₩21,632 | ₩20,492 | ₩20,854 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩19,272 | ₩19,272 | ₩18,816 | ₩18,946 | -1.69% | 2.6만 |
|---|
| 2026.07.30 | ₩18,299 | ₩19,446 | ₩18,299 | ₩19,359 | +5.79% | 2.3만 |
|---|
| 2026.07.29 | ₩17,961 | ₩18,950 | ₩17,595 | ₩17,967 | +0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩18,091 | ₩19,378 | ₩17,756 | ₩19,245 | +6.38% | 2.1만 |
|---|
| 2026.07.27 | ₩18,078 | ₩18,413 | ₩17,314 | ₩18,247 | +0.93% | 3.2만 |
|---|
| 2026.07.24 | ₩15,423 | ₩17,358 | ₩15,423 | ₩17,115 | +10.97% | 4.3만 |
|---|
| 2026.07.23 | ₩16,616 | ₩16,616 | ₩14,698 | ₩15,196 | -8.55% | 6.7만 |
|---|
| 2026.07.22 | ₩18,561 | ₩18,842 | ₩17,837 | ₩17,984 | -3.11% | 7.5천 |
|---|
| 2026.07.21 | ₩19,446 | ₩19,500 | ₩18,923 | ₩19,403 | -0.22% | 1만 |
|---|
| 2026.07.20 | ₩19,245 | ₩19,325 | ₩18,695 | ₩18,998 | -1.28% | 1.5만 |
|---|
| 2026.07.17 | ₩19,500 | ₩19,620 | ₩18,679 | ₩18,679 | -4.21% | 9.4천 |
|---|
| 2026.07.16 | ₩19,661 | ₩21,216 | ₩19,661 | ₩20,287 | +3.19% | 1.2만 |
|---|
| 2026.07.15 | ₩20,532 | ₩21,015 | ₩20,023 | ₩20,373 | -0.78% | 6.8천 |
|---|
| 2026.07.14 | ₩22,329 | ₩22,329 | ₩20,526 | ₩20,526 | -8.08% | 1.2만 |
|---|
| 2026.07.13 | ₩23,509 | ₩23,509 | ₩21,900 | ₩22,226 | -5.46% | 1.9만 |
|---|
| 2026.07.10 | ₩23,590 | ₩24,167 | ₩22,919 | ₩24,167 | +2.44% | 2.4만 |
|---|
| 2026.07.09 | ₩23,389 | ₩25,079 | ₩23,389 | ₩24,361 | +4.16% | 1.1만 |
|---|
| 2026.07.08 | ₩24,086 | ₩24,086 | ₩21,860 | ₩22,772 | -5.46% | 4.1만 |
|---|
| 2026.07.07 | ₩26,286 | ₩26,286 | ₩24,314 | ₩24,853 | -5.45% | 3.5만 |
|---|
| 2026.07.06 | ₩28,002 | ₩28,433 | ₩26,420 | ₩26,535 | -5.24% | 1.1만 |
|---|
| 2026.07.02 | ₩29,115 | ₩29,598 | ₩26,594 | ₩26,964 | -7.39% | 2.6만 |
|---|
| 2026.07.01 | ₩27,989 | ₩28,706 | ₩27,820 | ₩27,820 | -0.60% | 4.5만 |
|---|
| 2026.06.30 | ₩26,943 | ₩28,123 | ₩26,406 | ₩27,565 | +2.31% | 3.3만 |
|---|
| 2026.06.29 | ₩26,359 | ₩27,050 | ₩26,151 | ₩27,023 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩25,843 | ₩27,144 | ₩25,843 | ₩27,039 | +4.63% | 2.1만 |
|---|
| 2026.06.25 | ₩26,004 | ₩27,358 | ₩25,253 | ₩25,950 | -0.21% | 5.4만 |
|---|
| 2026.06.24 | ₩23,094 | ₩25,702 | ₩23,094 | ₩25,690 | +11.24% | 4.8만 |
|---|
| 2026.06.23 | ₩21,337 | ₩22,665 | ₩21,337 | ₩22,182 | +3.96% | 2.9만 |
|---|
| 2026.06.22 | ₩21,632 | ₩23,255 | ₩21,632 | ₩21,950 | +1.47% | 4.2만 |
|---|
| 2026.06.18 | ₩21,391 | ₩21,900 | ₩21,283 | ₩21,759 | +1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩21,800 | ₩21,873 | ₩20,272 | ₩20,272 | -7.01% | 2.3만 |
|---|
| 2026.06.16 | ₩21,028 | ₩22,162 | ₩21,028 | ₩21,062 | +0.16% | 6.8만 |
|---|
| 2026.06.15 | ₩20,921 | ₩21,458 | ₩19,752 | ₩20,479 | -2.12% | 5.8만 |
|---|
| 2026.06.12 | ₩18,856 | ₩19,272 | ₩18,199 | ₩19,192 | +1.79% | 5.4만 |
|---|
| 2026.06.11 | ₩15,825 | ₩18,386 | ₩15,825 | ₩18,334 | +15.86% | 8.1만 |
|---|
| 2026.06.10 | ₩16,132 | ₩16,522 | ₩15,356 | ₩15,590 | -3.36% | 5.8만 |
|---|
| 2026.06.09 | ₩16,656 | ₩17,796 | ₩16,335 | ₩17,277 | +3.73% | 4.4만 |
|---|
| 2026.06.08 | ₩15,758 | ₩16,473 | ₩15,637 | ₩16,093 | +2.13% | 2.5만 |
|---|
| 2026.06.05 | ₩15,181 | ₩15,812 | ₩15,181 | ₩15,812 | +4.15% | 3.6만 |
|---|
| 2026.06.04 | ₩16,254 | ₩16,254 | ₩15,087 | ₩15,262 | -6.11% | 5.1만 |
|---|
| 2026.06.03 | ₩16,388 | ₩16,509 | ₩15,905 | ₩16,017 | -2.27% | 1.5만 |
|---|
| 2026.06.02 | ₩18,266 | ₩18,266 | ₩16,697 | ₩16,832 | -7.85% | 4만 |
|---|
| 2026.06.01 | ₩17,770 | ₩18,153 | ₩17,032 | ₩17,936 | +0.94% | 6.2만 |
|---|
| 2026.05.29 | ₩19,044 | ₩19,520 | ₩18,640 | ₩18,640 | -2.12% | 1.7만 |
|---|
| 2026.05.28 | ₩18,487 | ₩19,634 | ₩18,487 | ₩18,694 | +1.12% | 3.7만 |
|---|
| 2026.05.27 | ₩19,808 | ₩20,586 | ₩19,245 | ₩19,407 | -2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩18,065 | ₩19,411 | ₩18,065 | ₩19,222 | +6.41% | 5.8만 |
|---|
| 2026.05.22 | ₩16,522 | ₩17,568 | ₩16,214 | ₩16,805 | +1.71% | 10.9만 |
|---|
| 2026.05.21 | ₩14,189 | ₩16,191 | ₩14,122 | ₩16,191 | +14.11% | 4.6만 |
|---|
| 2026.05.20 | ₩12,861 | ₩15,014 | ₩12,861 | ₩14,768 | +14.83% | 8.6만 |
|---|
| 2026.05.19 | ₩12,875 | ₩13,089 | ₩12,714 | ₩12,845 | -0.23% | 1.7만 |
|---|
| 2026.05.18 | ₩13,934 | ₩14,457 | ₩13,398 | ₩13,479 | -3.26% | 1.7만 |
|---|
| 2026.05.15 | ₩13,733 | ₩13,974 | ₩13,310 | ₩13,367 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩14,752 | ₩14,752 | ₩14,149 | ₩14,280 | -3.20% | 2.2만 |
|---|
| 2026.05.13 | ₩14,296 | ₩14,390 | ₩14,082 | ₩14,311 | +0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩14,256 | ₩14,310 | ₩13,733 | ₩14,310 | +0.38% | 5.9만 |
|---|
| 2026.05.11 | ₩15,114 | ₩15,141 | ₩14,417 | ₩14,440 | -4.46% | 4.9만 |
|---|
| 2026.05.08 | ₩15,651 | ₩15,814 | ₩15,289 | ₩15,814 | +1.05% | 9.1만 |
|---|
| 2026.05.07 | ₩15,423 | ₩15,758 | ₩14,913 | ₩15,388 | -0.23% | 8.6만 |
|---|
| 2026.05.06 | ₩14,873 | ₩15,020 | ₩14,484 | ₩14,896 | +0.15% | 7.7만 |
|---|
| 2026.05.05 | ₩12,740 | ₩13,746 | ₩12,740 | ₩13,710 | +7.61% | 3만 |
|---|
| 2026.05.04 | ₩12,700 | ₩12,955 | ₩12,177 | ₩12,491 | -1.65% | 3.8만 |
|---|
| 2026.05.01 | ₩12,405 | ₩13,199 | ₩12,110 | ₩12,542 | +1.10% | 2.7만 |
|---|
| 2026.04.30 | ₩11,963 | ₩12,352 | ₩11,889 | ₩12,248 | +2.39% | 2.5만 |
|---|
| 2026.04.29 | ₩11,775 | ₩11,855 | ₩11,279 | ₩11,413 | -3.08% | 3.1만 |
|---|
| 2026.04.28 | ₩12,030 | ₩12,432 | ₩11,869 | ₩12,124 | +0.78% | 3.1만 |
|---|
| 2026.04.27 | ₩12,995 | ₩13,035 | ₩12,290 | ₩12,290 | -5.43% | 3만 |
|---|
| 2026.04.24 | ₩13,009 | ₩13,398 | ₩12,849 | ₩13,178 | +1.30% | 3.1만 |
|---|
| 2026.04.23 | ₩12,298 | ₩13,143 | ₩11,775 | ₩12,486 | +1.53% | 10만 |
|---|
| 2026.04.22 | ₩12,633 | ₩12,633 | ₩11,862 | ₩11,869 | -6.05% | 10.1만 |
|---|
| 2026.04.21 | ₩13,183 | ₩13,424 | ₩12,177 | ₩12,510 | -5.11% | 10.9만 |
|---|
| 2026.04.20 | ₩13,813 | ₩13,840 | ₩13,089 | ₩13,572 | -1.75% | 12.8만 |
|---|
| 2026.04.17 | ₩15,570 | ₩16,164 | ₩14,623 | ₩14,812 | -4.87% | 18.9만 |
|---|
| 2026.04.16 | ₩13,813 | ₩14,169 | ₩13,237 | ₩13,719 | -0.68% | 5.8만 |
|---|
| 2026.04.15 | ₩13,545 | ₩14,082 | ₩13,317 | ₩13,439 | -0.78% | 4.8만 |
|---|
| 2026.04.14 | ₩13,237 | ₩13,733 | ₩12,755 | ₩13,411 | +1.32% | 12.9만 |
|---|
| 2026.04.13 | ₩10,984 | ₩11,626 | ₩10,930 | ₩11,520 | +4.88% | 8.2만 |
|---|
| 2026.04.10 | ₩12,003 | ₩12,003 | ₩11,574 | ₩11,783 | -1.83% | 5.6만 |
|---|
| 2026.04.09 | ₩11,641 | ₩12,090 | ₩11,413 | ₩11,901 | +2.24% | 2.9만 |
|---|
| 2026.04.08 | ₩13,344 | ₩13,411 | ₩11,902 | ₩12,016 | -9.95% | 13.2만 |
|---|
| 2026.04.07 | ₩10,702 | ₩10,742 | ₩10,179 | ₩10,742 | +0.38% | 7만 |
|---|
| 2026.04.06 | ₩10,863 | ₩11,238 | ₩10,729 | ₩10,923 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩10,152 | ₩10,863 | ₩9,844 | ₩10,776 | +6.14% | 10.2만 |
|---|
| 2026.04.01 | ₩11,198 | ₩11,547 | ₩10,969 | ₩11,466 | +2.40% | 3.3만 |
|---|
| 2026.03.31 | ₩9,911 | ₩10,742 | ₩9,777 | ₩10,628 | +7.24% | 8.7만 |
|---|
| 2026.03.30 | ₩9,743 | ₩9,924 | ₩9,482 | ₩9,621 | -1.25% | 8.1만 |
|---|
| 2026.03.27 | ₩10,286 | ₩10,474 | ₩9,696 | ₩9,833 | -4.41% | 8.4만 |
|---|
| 2026.03.26 | ₩10,353 | ₩10,856 | ₩10,353 | ₩10,689 | +3.24% | 4.8만 |
|---|
| 2026.03.25 | ₩11,386 | ₩11,547 | ₩10,675 | ₩10,730 | -5.76% | 5.5만 |
|---|
| 2026.03.24 | ₩10,420 | ₩10,884 | ₩10,179 | ₩10,650 | +2.20% | 12.5만 |
|---|
| 2026.03.23 | ₩11,533 | ₩11,560 | ₩10,769 | ₩10,891 | -5.57% | 9.4만 |
|---|
| 2026.03.20 | ₩10,917 | ₩10,917 | ₩10,031 | ₩10,179 | -6.76% | 6.6만 |
|---|
| 2026.03.19 | ₩10,394 | ₩11,265 | ₩10,394 | ₩10,959 | +5.45% | 6.4만 |
|---|
| 2026.03.18 | ₩10,714 | ₩11,399 | ₩10,648 | ₩10,918 | +1.90% | 5.4만 |
|---|
| 2026.03.17 | ₩11,305 | ₩11,319 | ₩10,729 | ₩11,028 | -2.46% | 10.6만 |
|---|
| 2026.03.16 | ₩10,233 | ₩10,438 | ₩10,018 | ₩10,316 | +0.81% | 16.4만 |
|---|
| 2026.03.13 | ₩10,434 | ₩10,588 | ₩9,884 | ₩9,947 | -4.67% | 9.8만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,970 | ₩10,394 | ₩10,498 | -2.76% | 6.3만 |
|---|
| 2026.03.11 | ₩11,507 | ₩12,056 | ₩11,359 | ₩11,515 | +0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩12,231 | ₩12,606 | ₩11,145 | ₩11,603 | -5.13% | 19.5만 |
|---|
| 2026.03.09 | ₩11,292 | ₩12,378 | ₩10,286 | ₩12,352 | +9.38% | 9.7만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,271 | ₩11,607 | ₩11,889 | -1.50% | 7.6만 |
|---|
| 2026.03.05 | ₩13,813 | ₩14,122 | ₩12,647 | ₩13,183 | -4.56% | 6.2만 |
|---|
| 2026.03.04 | ₩15,289 | ₩15,289 | ₩14,747 | ₩14,747 | -3.54% | 9.2천 |
|---|
| 2026.03.03 | ₩13,411 | ₩15,449 | ₩13,062 | ₩14,825 | +10.54% | 3.4만 |
|---|
| 2026.03.02 | ₩14,053 | ₩15,020 | ₩14,041 | ₩14,890 | +5.95% | 4.1만 |
|---|
| 2026.02.27 | ₩16,375 | ₩16,724 | ₩16,093 | ₩16,305 | -0.43% | 1.6만 |
|---|
| 2026.02.26 | ₩18,319 | ₩19,164 | ₩17,770 | ₩18,564 | +1.33% | 2.3만 |
|---|
| 2026.02.25 | ₩16,626 | ₩16,973 | ₩16,549 | ₩16,973 | +2.09% | 500 |
|---|
| 2026.02.24 | ₩16,348 | ₩16,831 | ₩16,140 | ₩16,575 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩17,890 | ₩17,890 | ₩15,919 | ₩16,187 | -9.52% | 1.5만 |
|---|
| 2026.02.20 | ₩17,381 | ₩18,185 | ₩17,367 | ₩17,795 | +2.38% | 2만 |
|---|
| 2026.02.19 | ₩18,574 | ₩18,661 | ₩17,126 | ₩17,339 | -6.65% | 3.7만 |
|---|
| 2026.02.18 | ₩18,641 | ₩19,593 | ₩18,641 | ₩19,319 | +3.63% | 1.9만 |
|---|
| 2026.02.17 | ₩19,097 | ₩20,425 | ₩19,097 | ₩20,167 | +5.60% | 6.5천 |
|---|
| 2026.02.13 | ₩19,607 | ₩19,661 | ₩18,561 | ₩18,739 | -4.43% | 6.9천 |
|---|
| 2026.02.12 | ₩20,800 | ₩20,814 | ₩18,440 | ₩19,237 | -7.52% | 4.8천 |
|---|
| 2026.02.11 | ₩21,994 | ₩22,115 | ₩19,862 | ₩20,043 | -8.87% | 1.3만 |
|---|
| 2026.02.10 | ₩22,195 | ₩22,470 | ₩22,182 | ₩22,195 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩22,470 | ₩22,799 | ₩22,001 | ₩22,001 | -2.09% | 1.9천 |
|---|
| 2026.02.06 | ₩20,398 | ₩22,973 | ₩20,398 | ₩22,657 | +11.07% | 3.5만 |
|---|
| 2026.02.05 | ₩20,666 | ₩20,666 | ₩19,124 | ₩19,734 | -4.51% | 1.6만 |
|---|
| 2026.02.04 | ₩19,875 | ₩21,370 | ₩19,486 | ₩20,499 | +3.14% | 2.4만 |
|---|
| 2026.02.03 | ₩19,325 | ₩20,117 | ₩18,910 | ₩19,372 | +0.24% | 9.1천 |
|---|
| 2026.02.02 | ₩18,386 | ₩19,178 | ₩18,340 | ₩18,407 | +0.11% | 8.2천 |
|---|
| 2026.01.30 | ₩18,293 | ₩18,293 | ₩17,394 | ₩17,417 | -4.79% | 8.9천 |
|---|
| 2026.01.29 | ₩18,145 | ₩18,264 | ₩17,314 | ₩17,912 | -1.29% | 1.5만 |
|---|
| 2026.01.28 | ₩18,346 | ₩18,708 | ₩17,743 | ₩17,971 | -2.05% | 1.7만 |
|---|
| 2026.01.27 | ₩19,821 | ₩20,244 | ₩17,703 | ₩18,133 | -8.52% | 2.8만 |
|---|
| 2026.01.26 | ₩20,653 | ₩21,391 | ₩20,653 | ₩21,089 | +2.11% | 2.6만 |
|---|
| 2026.01.23 | ₩21,954 | ₩21,954 | ₩21,378 | ₩21,378 | -2.62% | 9.7천 |
|---|
| 2026.01.22 | ₩23,979 | ₩23,979 | ₩22,383 | ₩22,611 | -5.70% | 3천 |
|---|
| 2026.01.21 | ₩23,094 | ₩23,094 | ₩22,799 | ₩22,925 | -0.73% | 1.5천 |
|---|
| 2026.01.20 | ₩22,530 | ₩23,000 | ₩21,712 | ₩21,841 | -3.06% | 9천 |
|---|
| 2026.01.16 | ₩24,220 | ₩24,220 | ₩23,496 | ₩23,581 | -2.64% | 4.4천 |
|---|
| 2026.01.15 | ₩23,670 | ₩24,810 | ₩23,670 | ₩24,611 | +3.97% | 2.5만 |
|---|
| 2026.01.14 | ₩23,509 | ₩23,644 | ₩22,423 | ₩23,028 | -2.05% | 9.6천 |
|---|
| 2026.01.13 | ₩24,140 | ₩25,602 | ₩23,281 | ₩23,669 | -1.95% | 3.3만 |
|---|
| 2026.01.12 | ₩24,180 | ₩26,232 | ₩24,180 | ₩25,836 | +6.85% | 9.7천 |
|---|
| 2026.01.09 | ₩25,883 | ₩26,943 | ₩25,340 | ₩25,697 | -0.72% | 4.2천 |
|---|
| 2026.01.08 | ₩25,307 | ₩25,897 | ₩24,871 | ₩24,871 | -1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩25,481 | ₩26,661 | ₩25,374 | ₩25,772 | +1.14% | 4.7천 |
|---|
| 2026.01.06 | ₩25,427 | ₩26,151 | ₩24,584 | ₩24,730 | -2.74% | 1.2만 |
|---|
| 2026.01.05 | ₩24,046 | ₩25,816 | ₩23,979 | ₩25,276 | +5.11% | 1만 |
|---|
| 2026.01.02 | ₩23,402 | ₩24,904 | ₩23,379 | ₩24,226 | +3.52% | 7.4천 |
|---|
| 2025.12.31 | ₩23,764 | ₩23,805 | ₩23,764 | ₩23,766 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩23,603 | ₩24,073 | ₩23,550 | ₩23,723 | +0.51% | 3.9천 |
|---|
| 2025.12.29 | ₩24,314 | ₩24,314 | ₩23,489 | ₩23,564 | -3.08% | 7.7천 |
|---|
| 2025.12.26 | ₩24,998 | ₩24,998 | ₩24,153 | ₩24,531 | -1.87% | 5.8천 |
|---|
| 2025.12.24 | ₩25,280 | ₩25,307 | ₩25,186 | ₩25,222 | -0.23% | 2.1천 |
|---|
| 2025.12.23 | ₩26,889 | ₩27,149 | ₩24,998 | ₩25,053 | -6.83% | 6.9천 |
|---|
| 2025.12.22 | ₩25,803 | ₩27,399 | ₩25,789 | ₩27,298 | +5.80% | 8.5천 |
|---|
| 2025.12.19 | ₩24,998 | ₩25,883 | ₩24,864 | ₩25,737 | +2.96% | 8.9천 |
|---|
| 2025.12.18 | ₩25,213 | ₩25,602 | ₩24,569 | ₩25,140 | -0.29% | 6천 |
|---|
| 2025.12.17 | ₩26,232 | ₩26,316 | ₩24,743 | ₩24,774 | -5.56% | 1.1만 |
|---|
| 2025.12.16 | ₩24,488 | ₩26,713 | ₩24,408 | ₩26,483 | +8.14% | 1.1만 |
|---|
| 2025.12.15 | ₩23,872 | ₩24,397 | ₩23,134 | ₩24,362 | +2.06% | 1.2만 |
|---|
| 2025.12.12 | ₩24,247 | ₩25,830 | ₩23,239 | ₩23,239 | -4.16% | 6.3천 |
|---|
| 2025.12.11 | ₩23,818 | ₩24,395 | ₩22,686 | ₩23,201 | -2.59% | 6.9천 |
|---|
| 2025.12.10 | ₩23,509 | ₩24,046 | ₩22,839 | ₩23,888 | +1.61% | 1.5만 |
|---|
| 2025.12.09 | ₩22,477 | ₩24,641 | ₩22,128 | ₩23,408 | +4.14% | 5.3천 |
|---|
| 2025.12.08 | ₩22,893 | ₩23,263 | ₩22,343 | ₩22,946 | +0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩21,431 | ₩23,067 | ₩21,350 | ₩22,732 | +6.07% | 1.4만 |
|---|
| 2025.12.04 | ₩22,356 | ₩22,383 | ₩21,216 | ₩21,440 | -4.10% | 6.8천 |
|---|
| 2025.12.03 | ₩21,310 | ₩22,150 | ₩21,310 | ₩22,150 | +3.94% | 2만 |
|---|
| 2025.12.02 | ₩20,463 | ₩21,364 | ₩20,023 | ₩21,140 | +3.31% | 2.7만 |
|---|
| 2025.12.01 | ₩19,661 | ₩20,733 | ₩19,260 | ₩20,304 | +3.27% | 9.1천 |
|---|
| 2025.11.28 | ₩20,881 | ₩20,881 | ₩20,251 | ₩20,653 | -1.09% | 1.4만 |
|---|
| 2025.11.26 | ₩19,097 | ₩20,814 | ₩19,097 | ₩20,284 | +6.21% | 3.5만 |
|---|
| 2025.11.25 | ₩18,856 | ₩19,878 | ₩18,856 | ₩18,952 | +0.51% | 9.3천 |
|---|
| 2025.11.24 | ₩17,971 | ₩18,183 | ₩17,971 | ₩18,049 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩16,268 | ₩17,782 | ₩16,268 | ₩17,351 | +6.66% | 1.3만 |
|---|
| 2025.11.20 | ₩16,589 | ₩17,102 | ₩15,787 | ₩15,787 | -4.83% | 9.4천 |
|---|
| 2025.11.19 | ₩16,494 | ₩16,844 | ₩15,758 | ₩15,993 | -3.04% | 9.6천 |
|---|
| 2025.11.18 | ₩15,785 | ₩16,254 | ₩15,517 | ₩16,137 | +2.23% | 6.9천 |
|---|
| 2025.11.17 | ₩17,179 | ₩17,206 | ₩16,029 | ₩16,082 | -6.39% | 1.3만 |
|---|
| 2025.11.14 | ₩17,247 | ₩17,770 | ₩17,126 | ₩17,190 | -0.33% | 5천 |
|---|
| 2025.11.13 | ₩18,655 | ₩18,775 | ₩17,904 | ₩18,045 | -3.27% | 6.1천 |
|---|
| 2025.11.12 | ₩18,440 | ₩19,352 | ₩18,440 | ₩19,101 | +3.59% | 1만 |
|---|
| 2025.11.11 | ₩18,668 | ₩18,869 | ₩17,881 | ₩17,881 | -4.22% | 5.1천 |
|---|
| 2025.11.10 | ₩20,344 | ₩20,854 | ₩18,708 | ₩18,732 | -7.92% | 9.2천 |
|---|
| 2025.11.07 | ₩17,354 | ₩19,801 | ₩17,314 | ₩19,801 | +14.10% | 6.3천 |
|---|
| 2025.11.06 | ₩18,883 | ₩19,392 | ₩17,863 | ₩18,440 | -2.34% | 2.2만 |
|---|
| 2025.11.05 | ₩17,407 | ₩19,513 | ₩17,407 | ₩19,192 | +10.25% | 1.9만 |
|---|
| 2025.11.04 | ₩18,183 | ₩18,574 | ₩16,791 | ₩17,096 | -5.97% | 1.8만 |
|---|
| 2025.11.03 | ₩18,306 | ₩19,486 | ₩18,306 | ₩19,077 | +4.21% | 1.1만 |
|---|
| 2025.10.31 | ₩17,354 | ₩18,531 | ₩17,247 | ₩18,531 | +6.79% | 5.9천 |
|---|
| 2025.10.30 | ₩17,863 | ₩18,373 | ₩17,458 | ₩17,579 | -1.59% | 1.4만 |
|---|
| 2025.10.29 | ₩17,340 | ₩18,132 | ₩17,340 | ₩18,122 | +4.51% | 7.4천 |
|---|
| 2025.10.28 | ₩19,513 | ₩19,513 | ₩17,307 | ₩17,418 | -10.74% | 2.4만 |
|---|
| 2025.10.27 | ₩20,492 | ₩20,653 | ₩19,245 | ₩19,379 | -5.43% | 4.9만 |
|---|
| 2025.10.24 | ₩18,400 | ₩20,787 | ₩18,113 | ₩20,542 | +11.64% | 4.6만 |
|---|
| 2025.10.23 | ₩17,770 | ₩18,427 | ₩16,859 | ₩17,689 | -0.45% | 10.1만 |
|---|
| 2025.10.22 | ₩16,442 | ₩16,469 | ₩15,771 | ₩15,879 | -3.43% | 4.3만 |
|---|
| 2025.10.21 | ₩16,160 | ₩16,791 | ₩15,986 | ₩16,734 | +3.55% | 2.2만 |
|---|
| 2025.10.20 | ₩15,651 | ₩16,361 | ₩15,503 | ₩16,211 | +3.58% | 2.7만 |
|---|
| 2025.10.17 | ₩15,409 | ₩15,758 | ₩15,331 | ₩15,463 | +0.35% | 5.6만 |
|---|
| 2025.10.16 | ₩17,314 | ₩17,314 | ₩15,074 | ₩15,503 | -10.46% | 9.5만 |
|---|
| 2025.10.15 | ₩16,402 | ₩17,260 | ₩16,308 | ₩17,139 | +4.50% | 4.8만 |
|---|
| 2025.10.14 | ₩14,766 | ₩16,561 | ₩14,698 | ₩16,343 | +10.68% | 5.1만 |
|---|
| 2025.10.13 | ₩15,248 | ₩15,463 | ₩15,000 | ₩15,181 | -0.44% | 4만 |
|---|
| 2025.10.10 | ₩15,168 | ₩15,959 | ₩14,484 | ₩14,629 | -3.55% | 9.5만 |
|---|