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 | ₩12,552 | ₩12,686 | ₩12,122 | ₩12,578 | +0.21% | 4.7만 |
| 2026.10.08 | ₩12,458 | ₩12,749 | ₩12,411 | ₩12,749 | +2.34% | 5.8만 |
| 2026.10.07 | ₩12,672 | ₩12,820 | ₩12,451 | ₩12,810 | +1.09% | 6.1만 |
| 2026.10.06 | ₩13,477 | ₩13,544 | ₩12,857 | ₩13,121 | -2.64% | 6.8만 |
| 2026.10.05 | ₩12,940 | ₩13,048 | ₩12,739 | ₩12,792 | -1.15% | 2.4만 |
| 2026.10.02 | ₩13,812 | ₩13,812 | ₩12,954 | ₩13,017 | -5.76% | 7.7만 |
| 2026.10.01 | ₩13,933 | ₩13,933 | ₩13,256 | ₩13,423 | -3.66% | 6.1만 |
| 2026.09.30 | ₩14,158 | ₩14,158 | ₩13,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,915 |
| -1.71% |
| 3만 |
| 2026.09.29 | ₩14,617 | ₩14,617 | ₩13,962 | ₩14,402 | -1.47% | 5.4만 |
|---|
| 2026.09.28 | ₩14,442 | ₩14,550 | ₩13,812 | ₩14,235 | -1.44% | 9.7만 |
|---|
| 2026.09.25 | ₩14,416 | ₩15,106 | ₩14,060 | ₩14,989 | +3.98% | 13.7만 |
|---|
| 2026.09.24 | ₩13,772 | ₩14,509 | ₩13,423 | ₩13,996 | +1.63% | 8.7만 |
|---|
| 2026.09.23 | ₩14,268 | ₩14,268 | ₩13,879 | ₩13,927 | -2.39% | 4.8만 |
|---|
| 2026.09.22 | ₩15,421 | ₩15,488 | ₩14,348 | ₩14,496 | -6.00% | 11.6만 |
|---|
| 2026.09.21 | ₩13,812 | ₩14,469 | ₩13,510 | ₩14,469 | +4.76% | 17.5만 |
|---|
| 2026.09.18 | ₩13,162 | ₩13,403 | ₩13,115 | ₩13,201 | +0.30% | 8.6만 |
|---|
| 2026.09.17 | ₩13,396 | ₩13,530 | ₩13,155 | ₩13,197 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩13,222 | ₩13,792 | ₩12,417 | ₩12,698 | -3.97% | 9.3만 |
|---|
| 2026.09.15 | ₩13,410 | ₩13,490 | ₩12,565 | ₩12,801 | -4.54% | 7만 |
|---|
| 2026.09.14 | ₩12,538 | ₩13,772 | ₩12,538 | ₩13,533 | +7.94% | 3.6만 |
|---|
| 2026.09.11 | ₩13,410 | ₩13,772 | ₩13,249 | ₩13,313 | -0.72% | 10.4만 |
|---|
| 2026.09.10 | ₩12,672 | ₩13,410 | ₩12,672 | ₩13,025 | +2.78% | 2.1만 |
|---|
| 2026.09.09 | ₩12,833 | ₩13,262 | ₩12,766 | ₩13,185 | +2.74% | 2.9만 |
|---|
| 2026.09.08 | ₩13,289 | ₩13,651 | ₩13,150 | ₩13,150 | -1.05% | 2.7만 |
|---|
| 2026.09.04 | ₩13,551 | ₩13,730 | ₩13,410 | ₩13,622 | +0.52% | 2.8만 |
|---|
| 2026.09.03 | ₩13,564 | ₩13,564 | ₩13,276 | ₩13,285 | -2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩13,745 | ₩14,020 | ₩13,544 | ₩13,569 | -1.28% | 3.5만 |
|---|
| 2026.09.01 | ₩13,906 | ₩14,201 | ₩13,269 | ₩13,282 | -4.48% | 3.7만 |
|---|
| 2026.08.31 | ₩14,107 | ₩14,416 | ₩14,000 | ₩14,276 | +1.20% | 5.8만 |
|---|
| 2026.08.28 | ₩15,220 | ₩15,247 | ₩14,741 | ₩14,741 | -3.15% | 2.4만 |
|---|
| 2026.08.27 | ₩15,087 | ₩15,444 | ₩14,917 | ₩14,917 | -1.13% | 3.3만 |
|---|
| 2026.08.26 | ₩15,837 | ₩15,943 | ₩15,166 | ₩15,242 | -3.76% | 4.9만 |
|---|
| 2026.08.25 | ₩15,488 | ₩15,529 | ₩14,737 | ₩15,529 | +0.26% | 4.6만 |
|---|
| 2026.08.24 | ₩15,589 | ₩15,589 | ₩14,644 | ₩14,798 | -5.08% | 3.3만 |
|---|
| 2026.08.21 | ₩15,086 | ₩15,236 | ₩14,952 | ₩15,236 | +1.00% | 1.4만 |
|---|
| 2026.08.20 | ₩14,736 | ₩14,778 | ₩14,409 | ₩14,574 | -1.10% | 2.2만 |
|---|
| 2026.08.19 | ₩15,622 | ₩15,688 | ₩15,247 | ₩15,295 | -2.09% | 3.4만 |
|---|
| 2026.08.18 | ₩16,239 | ₩16,253 | ₩15,770 | ₩15,775 | -2.86% | 3.4만 |
|---|
| 2026.08.17 | ₩17,071 | ₩17,071 | ₩16,615 | ₩16,625 | -2.61% | 6.6만 |
|---|
| 2026.08.14 | ₩18,184 | ₩18,184 | ₩17,527 | ₩17,590 | -3.27% | 2.3만 |
|---|
| 2026.08.13 | ₩18,546 | ₩18,546 | ₩17,948 | ₩18,173 | -2.01% | 2.8만 |
|---|
| 2026.08.12 | ₩19,189 | ₩19,189 | ₩17,835 | ₩17,898 | -6.73% | 2.3만 |
|---|
| 2026.08.11 | ₩18,479 | ₩19,136 | ₩18,452 | ₩18,813 | +1.81% | 9.7천 |
|---|
| 2026.08.10 | ₩20,088 | ₩20,088 | ₩18,050 | ₩18,075 | -10.02% | 2.7만 |
|---|
| 2026.08.07 | ₩20,705 | ₩20,886 | ₩20,316 | ₩20,478 | -1.09% | 4.3천 |
|---|
| 2026.08.06 | ₩21,563 | ₩22,046 | ₩20,650 | ₩20,715 | -3.93% | 9.7천 |
|---|
| 2026.08.05 | ₩22,327 | ₩23,662 | ₩22,259 | ₩22,259 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩22,394 | ₩22,394 | ₩21,523 | ₩22,195 | -0.89% | 3.2만 |
|---|
| 2026.08.03 | ₩20,599 | ₩21,630 | ₩20,490 | ₩20,852 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩19,270 | ₩19,270 | ₩18,814 | ₩18,944 | -1.69% | 2.6만 |
|---|
| 2026.07.30 | ₩18,298 | ₩19,444 | ₩18,298 | ₩19,357 | +5.79% | 2.3만 |
|---|
| 2026.07.29 | ₩17,960 | ₩18,948 | ₩17,594 | ₩17,965 | +0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩18,090 | ₩19,376 | ₩17,755 | ₩19,243 | +6.38% | 2.1만 |
|---|
| 2026.07.27 | ₩18,076 | ₩18,412 | ₩17,312 | ₩18,245 | +0.93% | 3.2만 |
|---|
| 2026.07.24 | ₩15,421 | ₩17,356 | ₩15,421 | ₩17,114 | +10.97% | 4.3만 |
|---|
| 2026.07.23 | ₩16,615 | ₩16,615 | ₩14,697 | ₩15,195 | -8.55% | 6.7만 |
|---|
| 2026.07.22 | ₩18,559 | ₩18,841 | ₩17,835 | ₩17,983 | -3.11% | 7.5천 |
|---|
| 2026.07.21 | ₩19,444 | ₩19,498 | ₩18,921 | ₩19,401 | -0.22% | 1만 |
|---|
| 2026.07.20 | ₩19,243 | ₩19,324 | ₩18,693 | ₩18,996 | -1.28% | 1.5만 |
|---|
| 2026.07.17 | ₩19,498 | ₩19,619 | ₩18,677 | ₩18,677 | -4.21% | 9.4천 |
|---|
| 2026.07.16 | ₩19,659 | ₩21,214 | ₩19,659 | ₩20,285 | +3.19% | 1.2만 |
|---|
| 2026.07.15 | ₩20,530 | ₩21,013 | ₩20,021 | ₩20,371 | -0.78% | 6.8천 |
|---|
| 2026.07.14 | ₩22,327 | ₩22,327 | ₩20,524 | ₩20,524 | -8.08% | 1.2만 |
|---|
| 2026.07.13 | ₩23,507 | ₩23,507 | ₩21,898 | ₩22,224 | -5.46% | 1.9만 |
|---|
| 2026.07.10 | ₩23,588 | ₩24,164 | ₩22,917 | ₩24,164 | +2.44% | 2.4만 |
|---|
| 2026.07.09 | ₩23,387 | ₩25,076 | ₩23,387 | ₩24,359 | +4.16% | 1.1만 |
|---|
| 2026.07.08 | ₩24,084 | ₩24,084 | ₩21,858 | ₩22,770 | -5.46% | 4.1만 |
|---|
| 2026.07.07 | ₩26,283 | ₩26,283 | ₩24,312 | ₩24,851 | -5.45% | 3.5만 |
|---|
| 2026.07.06 | ₩28,000 | ₩28,430 | ₩26,417 | ₩26,533 | -5.24% | 1.1만 |
|---|
| 2026.07.02 | ₩29,113 | ₩29,595 | ₩26,592 | ₩26,962 | -7.39% | 2.6만 |
|---|
| 2026.07.01 | ₩27,986 | ₩28,704 | ₩27,817 | ₩27,817 | -0.60% | 4.5만 |
|---|
| 2026.06.30 | ₩26,940 | ₩28,120 | ₩26,404 | ₩27,563 | +2.31% | 3.3만 |
|---|
| 2026.06.29 | ₩26,357 | ₩27,048 | ₩26,149 | ₩27,021 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩25,841 | ₩27,141 | ₩25,841 | ₩27,037 | +4.63% | 2.1만 |
|---|
| 2026.06.25 | ₩26,002 | ₩27,356 | ₩25,251 | ₩25,948 | -0.21% | 5.4만 |
|---|
| 2026.06.24 | ₩23,092 | ₩25,700 | ₩23,092 | ₩25,688 | +11.24% | 4.8만 |
|---|
| 2026.06.23 | ₩21,335 | ₩22,663 | ₩21,335 | ₩22,180 | +3.96% | 2.9만 |
|---|
| 2026.06.22 | ₩21,630 | ₩23,253 | ₩21,630 | ₩21,948 | +1.47% | 4.2만 |
|---|
| 2026.06.18 | ₩21,389 | ₩21,898 | ₩21,281 | ₩21,757 | +1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩21,798 | ₩21,871 | ₩20,270 | ₩20,270 | -7.01% | 2.3만 |
|---|
| 2026.06.16 | ₩21,027 | ₩22,160 | ₩21,027 | ₩21,060 | +0.16% | 6.8만 |
|---|
| 2026.06.15 | ₩20,919 | ₩21,456 | ₩19,750 | ₩20,477 | -2.12% | 5.8만 |
|---|
| 2026.06.12 | ₩18,854 | ₩19,270 | ₩18,197 | ₩19,191 | +1.79% | 5.4만 |
|---|
| 2026.06.11 | ₩15,824 | ₩18,385 | ₩15,824 | ₩18,333 | +15.86% | 8.1만 |
|---|
| 2026.06.10 | ₩16,131 | ₩16,521 | ₩15,354 | ₩15,589 | -3.36% | 5.8만 |
|---|
| 2026.06.09 | ₩16,655 | ₩17,795 | ₩16,333 | ₩17,276 | +3.73% | 4.4만 |
|---|
| 2026.06.08 | ₩15,757 | ₩16,471 | ₩15,636 | ₩16,092 | +2.13% | 2.5만 |
|---|
| 2026.06.05 | ₩15,180 | ₩15,810 | ₩15,180 | ₩15,810 | +4.15% | 3.6만 |
|---|
| 2026.06.04 | ₩16,253 | ₩16,253 | ₩15,086 | ₩15,260 | -6.11% | 5.1만 |
|---|
| 2026.06.03 | ₩16,387 | ₩16,507 | ₩15,904 | ₩16,015 | -2.27% | 1.5만 |
|---|
| 2026.06.02 | ₩18,264 | ₩18,264 | ₩16,695 | ₩16,831 | -7.85% | 4만 |
|---|
| 2026.06.01 | ₩17,768 | ₩18,152 | ₩17,030 | ₩17,934 | +0.94% | 6.2만 |
|---|
| 2026.05.29 | ₩19,042 | ₩19,518 | ₩18,638 | ₩18,638 | -2.12% | 1.7만 |
|---|
| 2026.05.28 | ₩18,485 | ₩19,632 | ₩18,485 | ₩18,692 | +1.12% | 3.7만 |
|---|
| 2026.05.27 | ₩19,806 | ₩20,584 | ₩19,243 | ₩19,405 | -2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩18,063 | ₩19,409 | ₩18,063 | ₩19,220 | +6.41% | 5.8만 |
|---|
| 2026.05.22 | ₩16,521 | ₩17,567 | ₩16,212 | ₩16,804 | +1.71% | 10.9만 |
|---|
| 2026.05.21 | ₩14,188 | ₩16,190 | ₩14,121 | ₩16,190 | +14.11% | 4.6만 |
|---|
| 2026.05.20 | ₩12,860 | ₩15,012 | ₩12,860 | ₩14,767 | +14.83% | 8.6만 |
|---|
| 2026.05.19 | ₩12,873 | ₩13,088 | ₩12,712 | ₩12,844 | -0.23% | 1.7만 |
|---|
| 2026.05.18 | ₩13,933 | ₩14,456 | ₩13,396 | ₩13,478 | -3.26% | 1.7만 |
|---|
| 2026.05.15 | ₩13,732 | ₩13,973 | ₩13,309 | ₩13,366 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩14,751 | ₩14,751 | ₩14,147 | ₩14,279 | -3.20% | 2.2만 |
|---|
| 2026.05.13 | ₩14,295 | ₩14,389 | ₩14,080 | ₩14,310 | +0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩14,255 | ₩14,308 | ₩13,732 | ₩14,308 | +0.38% | 5.9만 |
|---|
| 2026.05.11 | ₩15,113 | ₩15,140 | ₩14,416 | ₩14,438 | -4.46% | 4.9만 |
|---|
| 2026.05.08 | ₩15,649 | ₩15,813 | ₩15,287 | ₩15,813 | +1.05% | 9.1만 |
|---|
| 2026.05.07 | ₩15,421 | ₩15,757 | ₩14,912 | ₩15,386 | -0.23% | 8.6만 |
|---|
| 2026.05.06 | ₩14,871 | ₩15,019 | ₩14,483 | ₩14,894 | +0.15% | 7.7만 |
|---|
| 2026.05.05 | ₩12,739 | ₩13,745 | ₩12,739 | ₩13,709 | +7.61% | 3만 |
|---|
| 2026.05.04 | ₩12,699 | ₩12,954 | ₩12,176 | ₩12,490 | -1.65% | 3.8만 |
|---|
| 2026.05.01 | ₩12,404 | ₩13,198 | ₩12,109 | ₩12,541 | +1.10% | 2.7만 |
|---|
| 2026.04.30 | ₩11,962 | ₩12,350 | ₩11,888 | ₩12,247 | +2.39% | 2.5만 |
|---|
| 2026.04.29 | ₩11,774 | ₩11,854 | ₩11,278 | ₩11,412 | -3.08% | 3.1만 |
|---|
| 2026.04.28 | ₩12,029 | ₩12,431 | ₩11,868 | ₩12,122 | +0.78% | 3.1만 |
|---|
| 2026.04.27 | ₩12,994 | ₩13,034 | ₩12,289 | ₩12,289 | -5.43% | 3만 |
|---|
| 2026.04.24 | ₩13,008 | ₩13,396 | ₩12,848 | ₩13,176 | +1.30% | 3.1만 |
|---|
| 2026.04.23 | ₩12,297 | ₩13,142 | ₩11,774 | ₩12,485 | +1.53% | 10만 |
|---|
| 2026.04.22 | ₩12,632 | ₩12,632 | ₩11,861 | ₩11,868 | -6.05% | 10.1만 |
|---|
| 2026.04.21 | ₩13,182 | ₩13,423 | ₩12,176 | ₩12,509 | -5.11% | 10.9만 |
|---|
| 2026.04.20 | ₩13,812 | ₩13,839 | ₩13,088 | ₩13,571 | -1.75% | 12.8만 |
|---|
| 2026.04.17 | ₩15,569 | ₩16,163 | ₩14,622 | ₩14,811 | -4.87% | 18.9만 |
|---|
| 2026.04.16 | ₩13,812 | ₩14,167 | ₩13,235 | ₩13,718 | -0.68% | 5.8만 |
|---|
| 2026.04.15 | ₩13,544 | ₩14,080 | ₩13,316 | ₩13,438 | -0.78% | 4.8만 |
|---|
| 2026.04.14 | ₩13,235 | ₩13,732 | ₩12,754 | ₩13,410 | +1.32% | 12.9만 |
|---|
| 2026.04.13 | ₩10,983 | ₩11,625 | ₩10,929 | ₩11,519 | +4.88% | 8.2만 |
|---|
| 2026.04.10 | ₩12,002 | ₩12,002 | ₩11,573 | ₩11,782 | -1.83% | 5.6만 |
|---|
| 2026.04.09 | ₩11,640 | ₩12,089 | ₩11,412 | ₩11,900 | +2.24% | 2.9만 |
|---|
| 2026.04.08 | ₩13,343 | ₩13,410 | ₩11,901 | ₩12,015 | -9.95% | 13.2만 |
|---|
| 2026.04.07 | ₩10,701 | ₩10,741 | ₩10,178 | ₩10,741 | +0.38% | 7만 |
|---|
| 2026.04.06 | ₩10,862 | ₩11,237 | ₩10,728 | ₩10,922 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩10,151 | ₩10,862 | ₩9,843 | ₩10,775 | +6.14% | 10.2만 |
|---|
| 2026.04.01 | ₩11,197 | ₩11,546 | ₩10,968 | ₩11,465 | +2.40% | 3.3만 |
|---|
| 2026.03.31 | ₩9,910 | ₩10,741 | ₩9,776 | ₩10,627 | +7.24% | 8.7만 |
|---|
| 2026.03.30 | ₩9,742 | ₩9,923 | ₩9,481 | ₩9,620 | -1.25% | 8.1만 |
|---|
| 2026.03.27 | ₩10,285 | ₩10,473 | ₩9,695 | ₩9,832 | -4.41% | 8.4만 |
|---|
| 2026.03.26 | ₩10,352 | ₩10,855 | ₩10,352 | ₩10,688 | +3.24% | 4.8만 |
|---|
| 2026.03.25 | ₩11,385 | ₩11,546 | ₩10,674 | ₩10,729 | -5.76% | 5.5만 |
|---|
| 2026.03.24 | ₩10,419 | ₩10,883 | ₩10,178 | ₩10,649 | +2.20% | 12.5만 |
|---|
| 2026.03.23 | ₩11,532 | ₩11,559 | ₩10,768 | ₩10,890 | -5.57% | 9.4만 |
|---|
| 2026.03.20 | ₩10,916 | ₩10,916 | ₩10,031 | ₩10,178 | -6.76% | 6.6만 |
|---|
| 2026.03.19 | ₩10,393 | ₩11,264 | ₩10,393 | ₩10,958 | +5.45% | 6.4만 |
|---|
| 2026.03.18 | ₩10,713 | ₩11,398 | ₩10,647 | ₩10,917 | +1.90% | 5.4만 |
|---|
| 2026.03.17 | ₩11,304 | ₩11,318 | ₩10,728 | ₩11,027 | -2.46% | 10.6만 |
|---|
| 2026.03.16 | ₩10,232 | ₩10,437 | ₩10,017 | ₩10,315 | +0.81% | 16.4만 |
|---|
| 2026.03.13 | ₩10,433 | ₩10,587 | ₩9,883 | ₩9,946 | -4.67% | 9.8만 |
|---|
| 2026.03.12 | ₩10,795 | ₩10,969 | ₩10,393 | ₩10,497 | -2.76% | 6.3만 |
|---|
| 2026.03.11 | ₩11,506 | ₩12,055 | ₩11,358 | ₩11,514 | +0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩12,230 | ₩12,605 | ₩11,144 | ₩11,602 | -5.13% | 19.5만 |
|---|
| 2026.03.09 | ₩11,291 | ₩12,377 | ₩10,285 | ₩12,350 | +9.38% | 9.7만 |
|---|
| 2026.03.06 | ₩12,069 | ₩12,270 | ₩11,606 | ₩11,888 | -1.50% | 7.6만 |
|---|
| 2026.03.05 | ₩13,812 | ₩14,121 | ₩12,645 | ₩13,182 | -4.56% | 6.2만 |
|---|
| 2026.03.04 | ₩15,287 | ₩15,287 | ₩14,745 | ₩14,745 | -3.54% | 9.2천 |
|---|
| 2026.03.03 | ₩13,410 | ₩15,448 | ₩13,061 | ₩14,823 | +10.54% | 3.4만 |
|---|
| 2026.03.02 | ₩14,052 | ₩15,019 | ₩14,040 | ₩14,889 | +5.95% | 4.1만 |
|---|
| 2026.02.27 | ₩16,373 | ₩16,722 | ₩16,092 | ₩16,304 | -0.43% | 1.6만 |
|---|
| 2026.02.26 | ₩18,318 | ₩19,163 | ₩17,768 | ₩18,562 | +1.33% | 2.3만 |
|---|
| 2026.02.25 | ₩16,624 | ₩16,971 | ₩16,548 | ₩16,971 | +2.09% | 500 |
|---|
| 2026.02.24 | ₩16,347 | ₩16,829 | ₩16,139 | ₩16,573 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩17,889 | ₩17,889 | ₩15,917 | ₩16,186 | -9.52% | 1.5만 |
|---|
| 2026.02.20 | ₩17,379 | ₩18,184 | ₩17,366 | ₩17,793 | +2.38% | 2만 |
|---|
| 2026.02.19 | ₩18,573 | ₩18,660 | ₩17,124 | ₩17,338 | -6.65% | 3.7만 |
|---|
| 2026.02.18 | ₩18,640 | ₩19,592 | ₩18,640 | ₩19,317 | +3.63% | 1.9만 |
|---|
| 2026.02.17 | ₩19,096 | ₩20,423 | ₩19,096 | ₩20,166 | +5.60% | 6.5천 |
|---|
| 2026.02.13 | ₩19,605 | ₩19,659 | ₩18,559 | ₩18,738 | -4.43% | 6.9천 |
|---|
| 2026.02.12 | ₩20,799 | ₩20,812 | ₩18,438 | ₩19,235 | -7.52% | 4.8천 |
|---|
| 2026.02.11 | ₩21,992 | ₩22,113 | ₩19,860 | ₩20,041 | -8.87% | 1.3만 |
|---|
| 2026.02.10 | ₩22,193 | ₩22,468 | ₩22,180 | ₩22,193 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩22,468 | ₩22,797 | ₩21,999 | ₩21,999 | -2.09% | 1.9천 |
|---|
| 2026.02.06 | ₩20,396 | ₩22,971 | ₩20,396 | ₩22,655 | +11.07% | 3.5만 |
|---|
| 2026.02.05 | ₩20,665 | ₩20,665 | ₩19,122 | ₩19,733 | -4.51% | 1.6만 |
|---|
| 2026.02.04 | ₩19,873 | ₩21,369 | ₩19,484 | ₩20,497 | +3.14% | 2.4만 |
|---|
| 2026.02.03 | ₩19,324 | ₩20,115 | ₩18,908 | ₩19,370 | +0.24% | 9.1천 |
|---|
| 2026.02.02 | ₩18,385 | ₩19,176 | ₩18,338 | ₩18,405 | +0.11% | 8.2천 |
|---|
| 2026.01.30 | ₩18,291 | ₩18,291 | ₩17,393 | ₩17,415 | -4.79% | 8.9천 |
|---|
| 2026.01.29 | ₩18,143 | ₩18,263 | ₩17,312 | ₩17,910 | -1.29% | 1.5만 |
|---|
| 2026.01.28 | ₩18,345 | ₩18,707 | ₩17,741 | ₩17,969 | -2.05% | 1.7만 |
|---|
| 2026.01.27 | ₩19,820 | ₩20,242 | ₩17,701 | ₩18,131 | -8.52% | 2.8만 |
|---|
| 2026.01.26 | ₩20,651 | ₩21,389 | ₩20,651 | ₩21,087 | +2.11% | 2.6만 |
|---|
| 2026.01.23 | ₩21,952 | ₩21,952 | ₩21,377 | ₩21,377 | -2.62% | 9.7천 |
|---|
| 2026.01.22 | ₩23,977 | ₩23,977 | ₩22,381 | ₩22,609 | -5.70% | 3천 |
|---|
| 2026.01.21 | ₩23,092 | ₩23,092 | ₩22,797 | ₩22,923 | -0.73% | 1.5천 |
|---|
| 2026.01.20 | ₩22,528 | ₩22,998 | ₩21,710 | ₩21,839 | -3.06% | 9천 |
|---|
| 2026.01.16 | ₩24,218 | ₩24,218 | ₩23,494 | ₩23,578 | -2.64% | 4.4천 |
|---|
| 2026.01.15 | ₩23,668 | ₩24,808 | ₩23,668 | ₩24,608 | +3.97% | 2.5만 |
|---|
| 2026.01.14 | ₩23,507 | ₩23,641 | ₩22,421 | ₩23,026 | -2.05% | 9.6천 |
|---|
| 2026.01.13 | ₩24,138 | ₩25,599 | ₩23,279 | ₩23,667 | -1.95% | 3.3만 |
|---|
| 2026.01.12 | ₩24,178 | ₩26,230 | ₩24,178 | ₩25,834 | +6.85% | 9.7천 |
|---|
| 2026.01.09 | ₩25,881 | ₩26,940 | ₩25,338 | ₩25,695 | -0.72% | 4.2천 |
|---|
| 2026.01.08 | ₩25,304 | ₩25,894 | ₩24,868 | ₩24,868 | -1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩25,479 | ₩26,659 | ₩25,371 | ₩25,770 | +1.14% | 4.7천 |
|---|
| 2026.01.06 | ₩25,425 | ₩26,149 | ₩24,582 | ₩24,728 | -2.74% | 1.2만 |
|---|
| 2026.01.05 | ₩24,044 | ₩25,814 | ₩23,977 | ₩25,273 | +5.11% | 1만 |
|---|
| 2026.01.02 | ₩23,400 | ₩24,902 | ₩23,377 | ₩24,223 | +3.52% | 7.4천 |
|---|
| 2025.12.31 | ₩23,762 | ₩23,802 | ₩23,762 | ₩23,764 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩23,601 | ₩24,071 | ₩23,548 | ₩23,721 | +0.51% | 3.9천 |
|---|
| 2025.12.29 | ₩24,312 | ₩24,312 | ₩23,487 | ₩23,562 | -3.08% | 7.7천 |
|---|
| 2025.12.26 | ₩24,996 | ₩24,996 | ₩24,151 | ₩24,529 | -1.87% | 5.8천 |
|---|
| 2025.12.24 | ₩25,277 | ₩25,304 | ₩25,184 | ₩25,220 | -0.23% | 2.1천 |
|---|
| 2025.12.23 | ₩26,887 | ₩27,147 | ₩24,996 | ₩25,051 | -6.83% | 6.9천 |
|---|
| 2025.12.22 | ₩25,800 | ₩27,396 | ₩25,787 | ₩27,296 | +5.80% | 8.5천 |
|---|
| 2025.12.19 | ₩24,996 | ₩25,881 | ₩24,862 | ₩25,735 | +2.96% | 8.9천 |
|---|
| 2025.12.18 | ₩25,210 | ₩25,599 | ₩24,567 | ₩25,138 | -0.29% | 6천 |
|---|
| 2025.12.17 | ₩26,230 | ₩26,314 | ₩24,741 | ₩24,772 | -5.56% | 1.1만 |
|---|
| 2025.12.16 | ₩24,486 | ₩26,711 | ₩24,406 | ₩26,480 | +8.14% | 1.1만 |
|---|
| 2025.12.15 | ₩23,869 | ₩24,395 | ₩23,132 | ₩24,360 | +2.06% | 1.2만 |
|---|
| 2025.12.12 | ₩24,245 | ₩25,827 | ₩23,237 | ₩23,237 | -4.16% | 6.3천 |
|---|
| 2025.12.11 | ₩23,816 | ₩24,392 | ₩22,684 | ₩23,199 | -2.59% | 6.9천 |
|---|
| 2025.12.10 | ₩23,507 | ₩24,044 | ₩22,837 | ₩23,886 | +1.61% | 1.5만 |
|---|
| 2025.12.09 | ₩22,475 | ₩24,639 | ₩22,126 | ₩23,405 | +4.14% | 5.3천 |
|---|
| 2025.12.08 | ₩22,891 | ₩23,261 | ₩22,341 | ₩22,944 | +0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩21,429 | ₩23,065 | ₩21,348 | ₩22,730 | +6.07% | 1.4만 |
|---|
| 2025.12.04 | ₩22,354 | ₩22,381 | ₩21,214 | ₩21,438 | -4.10% | 6.8천 |
|---|
| 2025.12.03 | ₩21,308 | ₩22,148 | ₩21,308 | ₩22,148 | +3.94% | 2만 |
|---|
| 2025.12.02 | ₩20,461 | ₩21,362 | ₩20,021 | ₩21,138 | +3.31% | 2.7만 |
|---|
| 2025.12.01 | ₩19,659 | ₩20,732 | ₩19,258 | ₩20,302 | +3.27% | 9.1천 |
|---|
| 2025.11.28 | ₩20,879 | ₩20,879 | ₩20,249 | ₩20,651 | -1.09% | 1.4만 |
|---|
| 2025.11.26 | ₩19,096 | ₩20,812 | ₩19,096 | ₩20,282 | +6.21% | 3.5만 |
|---|
| 2025.11.25 | ₩18,854 | ₩19,876 | ₩18,854 | ₩18,951 | +0.51% | 9.3천 |
|---|
| 2025.11.24 | ₩17,969 | ₩18,181 | ₩17,969 | ₩18,047 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩16,266 | ₩17,780 | ₩16,266 | ₩17,350 | +6.66% | 1.3만 |
|---|
| 2025.11.20 | ₩16,588 | ₩17,100 | ₩15,786 | ₩15,786 | -4.83% | 9.4천 |
|---|
| 2025.11.19 | ₩16,493 | ₩16,843 | ₩15,757 | ₩15,991 | -3.04% | 9.6천 |
|---|
| 2025.11.18 | ₩15,783 | ₩16,253 | ₩15,515 | ₩16,136 | +2.23% | 6.9천 |
|---|
| 2025.11.17 | ₩17,178 | ₩17,205 | ₩16,027 | ₩16,081 | -6.39% | 1.3만 |
|---|
| 2025.11.14 | ₩17,245 | ₩17,768 | ₩17,124 | ₩17,189 | -0.33% | 5천 |
|---|
| 2025.11.13 | ₩18,653 | ₩18,774 | ₩17,902 | ₩18,043 | -3.27% | 6.1천 |
|---|
| 2025.11.12 | ₩18,438 | ₩19,350 | ₩18,438 | ₩19,100 | +3.59% | 1만 |
|---|
| 2025.11.11 | ₩18,666 | ₩18,868 | ₩17,879 | ₩17,879 | -4.22% | 5.1천 |
|---|
| 2025.11.10 | ₩20,343 | ₩20,852 | ₩18,707 | ₩18,731 | -7.92% | 9.2천 |
|---|
| 2025.11.07 | ₩17,352 | ₩19,800 | ₩17,312 | ₩19,800 | +14.10% | 6.3천 |
|---|
| 2025.11.06 | ₩18,881 | ₩19,391 | ₩17,862 | ₩18,438 | -2.34% | 2.2만 |
|---|
| 2025.11.05 | ₩17,406 | ₩19,511 | ₩17,406 | ₩19,191 | +10.25% | 1.9만 |
|---|
| 2025.11.04 | ₩18,181 | ₩18,573 | ₩16,789 | ₩17,095 | -5.97% | 1.8만 |
|---|
| 2025.11.03 | ₩18,304 | ₩19,484 | ₩18,304 | ₩19,075 | +4.21% | 1.1만 |
|---|
| 2025.10.31 | ₩17,352 | ₩18,530 | ₩17,245 | ₩18,530 | +6.79% | 5.9천 |
|---|
| 2025.10.30 | ₩17,862 | ₩18,371 | ₩17,457 | ₩17,578 | -1.59% | 1.4만 |
|---|
| 2025.10.29 | ₩17,339 | ₩18,130 | ₩17,339 | ₩18,121 | +4.51% | 7.4천 |
|---|
| 2025.10.28 | ₩19,511 | ₩19,511 | ₩17,305 | ₩17,417 | -10.74% | 2.4만 |
|---|
| 2025.10.27 | ₩20,490 | ₩20,651 | ₩19,243 | ₩19,377 | -5.43% | 4.9만 |
|---|
| 2025.10.24 | ₩18,398 | ₩20,785 | ₩18,111 | ₩20,540 | +11.64% | 4.6만 |
|---|
| 2025.10.23 | ₩17,768 | ₩18,425 | ₩16,857 | ₩17,688 | -0.45% | 10.1만 |
|---|
| 2025.10.22 | ₩16,440 | ₩16,467 | ₩15,770 | ₩15,877 | -3.43% | 4.3만 |
|---|
| 2025.10.21 | ₩16,159 | ₩16,789 | ₩15,984 | ₩16,733 | +3.55% | 2.2만 |
|---|
| 2025.10.20 | ₩15,649 | ₩16,360 | ₩15,502 | ₩16,210 | +3.58% | 2.7만 |
|---|
| 2025.10.17 | ₩15,408 | ₩15,757 | ₩15,330 | ₩15,461 | +0.35% | 5.6만 |
|---|
| 2025.10.16 | ₩17,312 | ₩17,312 | ₩15,073 | ₩15,502 | -10.46% | 9.5만 |
|---|
| 2025.10.15 | ₩16,400 | ₩17,258 | ₩16,306 | ₩17,138 | +4.50% | 4.8만 |
|---|
| 2025.10.14 | ₩14,764 | ₩16,560 | ₩14,697 | ₩16,341 | +10.68% | 5.1만 |
|---|
| 2025.10.13 | ₩15,247 | ₩15,461 | ₩14,999 | ₩15,180 | -0.44% | 4만 |
|---|
| 2025.10.10 | ₩15,166 | ₩15,958 | ₩14,483 | ₩14,627 | -3.55% | 9.5만 |
|---|