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 | ₩12,543 | ₩12,677 | ₩12,114 | ₩12,569 | +0.21% | 4.7만 |
| 2026.10.08 | ₩12,449 | ₩12,740 | ₩12,402 | ₩12,740 | +2.34% | 5.8만 |
| 2026.10.07 | ₩12,663 | ₩12,811 | ₩12,442 | ₩12,801 | +1.09% | 6.1만 |
| 2026.10.06 | ₩13,467 | ₩13,534 | ₩12,848 | ₩13,112 | -2.64% | 6.8만 |
| 2026.10.05 | ₩12,931 | ₩13,038 | ₩12,730 | ₩12,782 | -1.15% | 2.4만 |
| 2026.10.02 | ₩13,802 | ₩13,802 | ₩12,945 | ₩13,008 | -5.76% | 7.7만 |
| 2026.10.01 | ₩13,923 | ₩13,923 | ₩13,246 | ₩13,414 | -3.66% | 6.1만 |
| 2026.09.30 | ₩14,148 | ₩14,148 | ₩13,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,905 |
| -1.71% |
| 3만 |
| 2026.09.29 | ₩14,606 | ₩14,606 | ₩13,952 | ₩14,392 | -1.47% | 5.4만 |
|---|
| 2026.09.28 | ₩14,432 | ₩14,539 | ₩13,802 | ₩14,224 | -1.44% | 9.7만 |
|---|
| 2026.09.25 | ₩14,405 | ₩15,095 | ₩14,050 | ₩14,979 | +3.98% | 13.7만 |
|---|
| 2026.09.24 | ₩13,762 | ₩14,499 | ₩13,414 | ₩13,986 | +1.63% | 8.7만 |
|---|
| 2026.09.23 | ₩14,258 | ₩14,258 | ₩13,869 | ₩13,917 | -2.39% | 4.8만 |
|---|
| 2026.09.22 | ₩15,410 | ₩15,477 | ₩14,338 | ₩14,486 | -6.00% | 11.6만 |
|---|
| 2026.09.21 | ₩13,802 | ₩14,459 | ₩13,501 | ₩14,459 | +4.76% | 17.5만 |
|---|
| 2026.09.18 | ₩13,152 | ₩13,393 | ₩13,105 | ₩13,191 | +0.30% | 8.6만 |
|---|
| 2026.09.17 | ₩13,387 | ₩13,521 | ₩13,146 | ₩13,187 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩13,213 | ₩13,782 | ₩12,409 | ₩12,689 | -3.97% | 9.3만 |
|---|
| 2026.09.15 | ₩13,400 | ₩13,481 | ₩12,556 | ₩12,792 | -4.54% | 7만 |
|---|
| 2026.09.14 | ₩12,529 | ₩13,762 | ₩12,529 | ₩13,523 | +7.94% | 3.6만 |
|---|
| 2026.09.11 | ₩13,400 | ₩13,762 | ₩13,239 | ₩13,304 | -0.72% | 10.4만 |
|---|
| 2026.09.10 | ₩12,663 | ₩13,400 | ₩12,663 | ₩13,016 | +2.78% | 2.1만 |
|---|
| 2026.09.09 | ₩12,824 | ₩13,253 | ₩12,757 | ₩13,175 | +2.74% | 2.9만 |
|---|
| 2026.09.08 | ₩13,280 | ₩13,641 | ₩13,140 | ₩13,140 | -1.05% | 2.7만 |
|---|
| 2026.09.04 | ₩13,541 | ₩13,720 | ₩13,400 | ₩13,612 | +0.52% | 2.8만 |
|---|
| 2026.09.03 | ₩13,554 | ₩13,554 | ₩13,266 | ₩13,276 | -2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩13,735 | ₩14,010 | ₩13,534 | ₩13,560 | -1.28% | 3.5만 |
|---|
| 2026.09.01 | ₩13,896 | ₩14,191 | ₩13,259 | ₩13,273 | -4.48% | 3.7만 |
|---|
| 2026.08.31 | ₩14,097 | ₩14,405 | ₩13,990 | ₩14,266 | +1.20% | 5.8만 |
|---|
| 2026.08.28 | ₩15,209 | ₩15,236 | ₩14,731 | ₩14,731 | -3.15% | 2.4만 |
|---|
| 2026.08.27 | ₩15,077 | ₩15,433 | ₩14,906 | ₩14,906 | -1.13% | 3.3만 |
|---|
| 2026.08.26 | ₩15,826 | ₩15,931 | ₩15,156 | ₩15,231 | -3.76% | 4.9만 |
|---|
| 2026.08.25 | ₩15,477 | ₩15,517 | ₩14,727 | ₩15,517 | +0.26% | 4.6만 |
|---|
| 2026.08.24 | ₩15,578 | ₩15,578 | ₩14,633 | ₩14,787 | -5.08% | 3.3만 |
|---|
| 2026.08.21 | ₩15,075 | ₩15,225 | ₩14,941 | ₩15,225 | +1.00% | 1.4만 |
|---|
| 2026.08.20 | ₩14,725 | ₩14,767 | ₩14,399 | ₩14,563 | -1.10% | 2.2만 |
|---|
| 2026.08.19 | ₩15,611 | ₩15,677 | ₩15,236 | ₩15,284 | -2.09% | 3.4만 |
|---|
| 2026.08.18 | ₩16,228 | ₩16,241 | ₩15,759 | ₩15,764 | -2.86% | 3.4만 |
|---|
| 2026.08.17 | ₩17,058 | ₩17,058 | ₩16,603 | ₩16,614 | -2.61% | 6.6만 |
|---|
| 2026.08.14 | ₩18,171 | ₩18,171 | ₩17,514 | ₩17,577 | -3.27% | 2.3만 |
|---|
| 2026.08.13 | ₩18,532 | ₩18,532 | ₩17,935 | ₩18,160 | -2.01% | 2.8만 |
|---|
| 2026.08.12 | ₩19,176 | ₩19,176 | ₩17,822 | ₩17,885 | -6.73% | 2.3만 |
|---|
| 2026.08.11 | ₩18,465 | ₩19,122 | ₩18,439 | ₩18,799 | +1.81% | 9.7천 |
|---|
| 2026.08.10 | ₩20,073 | ₩20,073 | ₩18,037 | ₩18,062 | -10.02% | 2.7만 |
|---|
| 2026.08.07 | ₩20,690 | ₩20,871 | ₩20,301 | ₩20,463 | -1.09% | 4.3천 |
|---|
| 2026.08.06 | ₩21,548 | ₩22,030 | ₩20,635 | ₩20,701 | -3.93% | 9.7천 |
|---|
| 2026.08.05 | ₩22,311 | ₩23,645 | ₩22,243 | ₩22,243 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩22,378 | ₩22,378 | ₩21,507 | ₩22,179 | -0.89% | 3.2만 |
|---|
| 2026.08.03 | ₩20,584 | ₩21,615 | ₩20,476 | ₩20,837 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩19,256 | ₩19,256 | ₩18,800 | ₩18,930 | -1.69% | 2.6만 |
|---|
| 2026.07.30 | ₩18,285 | ₩19,430 | ₩18,285 | ₩19,343 | +5.79% | 2.3만 |
|---|
| 2026.07.29 | ₩17,947 | ₩18,934 | ₩17,581 | ₩17,952 | +0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩18,077 | ₩19,362 | ₩17,742 | ₩19,229 | +6.38% | 2.1만 |
|---|
| 2026.07.27 | ₩18,063 | ₩18,398 | ₩17,300 | ₩18,232 | +0.93% | 3.2만 |
|---|
| 2026.07.24 | ₩15,410 | ₩17,344 | ₩15,410 | ₩17,101 | +10.97% | 4.3만 |
|---|
| 2026.07.23 | ₩16,603 | ₩16,603 | ₩14,687 | ₩15,184 | -8.55% | 6.7만 |
|---|
| 2026.07.22 | ₩18,546 | ₩18,827 | ₩17,822 | ₩17,970 | -3.11% | 7.5천 |
|---|
| 2026.07.21 | ₩19,430 | ₩19,484 | ₩18,908 | ₩19,387 | -0.22% | 1만 |
|---|
| 2026.07.20 | ₩19,229 | ₩19,310 | ₩18,680 | ₩18,983 | -1.28% | 1.5만 |
|---|
| 2026.07.17 | ₩19,484 | ₩19,604 | ₩18,664 | ₩18,664 | -4.21% | 9.4천 |
|---|
| 2026.07.16 | ₩19,645 | ₩21,199 | ₩19,645 | ₩20,270 | +3.19% | 1.2만 |
|---|
| 2026.07.15 | ₩20,516 | ₩20,998 | ₩20,006 | ₩20,356 | -0.78% | 6.8천 |
|---|
| 2026.07.14 | ₩22,311 | ₩22,311 | ₩20,509 | ₩20,509 | -8.08% | 1.2만 |
|---|
| 2026.07.13 | ₩23,491 | ₩23,491 | ₩21,883 | ₩22,208 | -5.46% | 1.9만 |
|---|
| 2026.07.10 | ₩23,571 | ₩24,147 | ₩22,901 | ₩24,147 | +2.44% | 2.4만 |
|---|
| 2026.07.09 | ₩23,370 | ₩25,058 | ₩23,370 | ₩24,341 | +4.16% | 1.1만 |
|---|
| 2026.07.08 | ₩24,067 | ₩24,067 | ₩21,842 | ₩22,754 | -5.46% | 4.1만 |
|---|
| 2026.07.07 | ₩26,264 | ₩26,264 | ₩24,295 | ₩24,833 | -5.45% | 3.5만 |
|---|
| 2026.07.06 | ₩27,980 | ₩28,410 | ₩26,398 | ₩26,514 | -5.24% | 1.1만 |
|---|
| 2026.07.02 | ₩29,092 | ₩29,574 | ₩26,573 | ₩26,942 | -7.39% | 2.6만 |
|---|
| 2026.07.01 | ₩27,966 | ₩28,683 | ₩27,797 | ₩27,797 | -0.60% | 4.5만 |
|---|
| 2026.06.30 | ₩26,921 | ₩28,100 | ₩26,385 | ₩27,543 | +2.31% | 3.3만 |
|---|
| 2026.06.29 | ₩26,338 | ₩27,028 | ₩26,130 | ₩27,001 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩25,822 | ₩27,122 | ₩25,822 | ₩27,017 | +4.63% | 2.1만 |
|---|
| 2026.06.25 | ₩25,983 | ₩27,336 | ₩25,233 | ₩25,929 | -0.21% | 5.4만 |
|---|
| 2026.06.24 | ₩23,075 | ₩25,681 | ₩23,075 | ₩25,669 | +11.24% | 4.8만 |
|---|
| 2026.06.23 | ₩21,320 | ₩22,646 | ₩21,320 | ₩22,164 | +3.96% | 2.9만 |
|---|
| 2026.06.22 | ₩21,615 | ₩23,236 | ₩21,615 | ₩21,932 | +1.47% | 4.2만 |
|---|
| 2026.06.18 | ₩21,373 | ₩21,883 | ₩21,266 | ₩21,742 | +1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩21,782 | ₩21,856 | ₩20,256 | ₩20,256 | -7.01% | 2.3만 |
|---|
| 2026.06.16 | ₩21,012 | ₩22,144 | ₩21,012 | ₩21,045 | +0.16% | 6.8만 |
|---|
| 2026.06.15 | ₩20,904 | ₩21,440 | ₩19,736 | ₩20,462 | -2.12% | 5.8만 |
|---|
| 2026.06.12 | ₩18,841 | ₩19,256 | ₩18,184 | ₩19,177 | +1.79% | 5.4만 |
|---|
| 2026.06.11 | ₩15,812 | ₩18,372 | ₩15,812 | ₩18,319 | +15.86% | 8.1만 |
|---|
| 2026.06.10 | ₩16,119 | ₩16,509 | ₩15,343 | ₩15,578 | -3.36% | 5.8만 |
|---|
| 2026.06.09 | ₩16,643 | ₩17,782 | ₩16,321 | ₩17,263 | +3.73% | 4.4만 |
|---|
| 2026.06.08 | ₩15,745 | ₩16,459 | ₩15,625 | ₩16,080 | +2.13% | 2.5만 |
|---|
| 2026.06.05 | ₩15,169 | ₩15,799 | ₩15,169 | ₩15,799 | +4.15% | 3.6만 |
|---|
| 2026.06.04 | ₩16,241 | ₩16,241 | ₩15,075 | ₩15,249 | -6.11% | 5.1만 |
|---|
| 2026.06.03 | ₩16,375 | ₩16,496 | ₩15,893 | ₩16,004 | -2.27% | 1.5만 |
|---|
| 2026.06.02 | ₩18,251 | ₩18,251 | ₩16,683 | ₩16,819 | -7.85% | 4만 |
|---|
| 2026.06.01 | ₩17,755 | ₩18,139 | ₩17,018 | ₩17,921 | +0.94% | 6.2만 |
|---|
| 2026.05.29 | ₩19,028 | ₩19,504 | ₩18,625 | ₩18,625 | -2.12% | 1.7만 |
|---|
| 2026.05.28 | ₩18,472 | ₩19,618 | ₩18,472 | ₩18,679 | +1.12% | 3.7만 |
|---|
| 2026.05.27 | ₩19,792 | ₩20,569 | ₩19,229 | ₩19,391 | -2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩18,050 | ₩19,395 | ₩18,050 | ₩19,207 | +6.41% | 5.8만 |
|---|
| 2026.05.22 | ₩16,509 | ₩17,554 | ₩16,201 | ₩16,792 | +1.71% | 10.9만 |
|---|
| 2026.05.21 | ₩14,177 | ₩16,178 | ₩14,110 | ₩16,178 | +14.11% | 4.6만 |
|---|
| 2026.05.20 | ₩12,851 | ₩15,002 | ₩12,851 | ₩14,756 | +14.83% | 8.6만 |
|---|
| 2026.05.19 | ₩12,864 | ₩13,079 | ₩12,703 | ₩12,835 | -0.23% | 1.7만 |
|---|
| 2026.05.18 | ₩13,923 | ₩14,445 | ₩13,387 | ₩13,469 | -3.26% | 1.7만 |
|---|
| 2026.05.15 | ₩13,722 | ₩13,963 | ₩13,300 | ₩13,356 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩14,740 | ₩14,740 | ₩14,137 | ₩14,269 | -3.20% | 2.2만 |
|---|
| 2026.05.13 | ₩14,285 | ₩14,378 | ₩14,070 | ₩14,299 | +0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩14,244 | ₩14,298 | ₩13,722 | ₩14,298 | +0.38% | 5.9만 |
|---|
| 2026.05.11 | ₩15,102 | ₩15,129 | ₩14,405 | ₩14,428 | -4.46% | 4.9만 |
|---|
| 2026.05.08 | ₩15,638 | ₩15,802 | ₩15,276 | ₩15,802 | +1.05% | 9.1만 |
|---|
| 2026.05.07 | ₩15,410 | ₩15,745 | ₩14,901 | ₩15,375 | -0.23% | 8.6만 |
|---|
| 2026.05.06 | ₩14,861 | ₩15,008 | ₩14,472 | ₩14,884 | +0.15% | 7.7만 |
|---|
| 2026.05.05 | ₩12,730 | ₩13,735 | ₩12,730 | ₩13,699 | +7.61% | 3만 |
|---|
| 2026.05.04 | ₩12,690 | ₩12,945 | ₩12,167 | ₩12,481 | -1.65% | 3.8만 |
|---|
| 2026.05.01 | ₩12,395 | ₩13,188 | ₩12,100 | ₩12,532 | +1.10% | 2.7만 |
|---|
| 2026.04.30 | ₩11,953 | ₩12,342 | ₩11,879 | ₩12,238 | +2.39% | 2.5만 |
|---|
| 2026.04.29 | ₩11,765 | ₩11,846 | ₩11,270 | ₩11,404 | -3.08% | 3.1만 |
|---|
| 2026.04.28 | ₩12,020 | ₩12,422 | ₩11,859 | ₩12,114 | +0.78% | 3.1만 |
|---|
| 2026.04.27 | ₩12,985 | ₩13,025 | ₩12,280 | ₩12,280 | -5.43% | 3만 |
|---|
| 2026.04.24 | ₩12,998 | ₩13,387 | ₩12,839 | ₩13,167 | +1.30% | 3.1만 |
|---|
| 2026.04.23 | ₩12,288 | ₩13,132 | ₩11,765 | ₩12,476 | +1.53% | 10만 |
|---|
| 2026.04.22 | ₩12,623 | ₩12,623 | ₩11,852 | ₩11,859 | -6.05% | 10.1만 |
|---|
| 2026.04.21 | ₩13,172 | ₩13,414 | ₩12,167 | ₩12,500 | -5.11% | 10.9만 |
|---|
| 2026.04.20 | ₩13,802 | ₩13,829 | ₩13,079 | ₩13,561 | -1.75% | 12.8만 |
|---|
| 2026.04.17 | ₩15,558 | ₩16,151 | ₩14,612 | ₩14,801 | -4.87% | 18.9만 |
|---|
| 2026.04.16 | ₩13,802 | ₩14,157 | ₩13,226 | ₩13,708 | -0.68% | 5.8만 |
|---|
| 2026.04.15 | ₩13,534 | ₩14,070 | ₩13,306 | ₩13,428 | -0.78% | 4.8만 |
|---|
| 2026.04.14 | ₩13,226 | ₩13,722 | ₩12,745 | ₩13,400 | +1.32% | 12.9만 |
|---|
| 2026.04.13 | ₩10,975 | ₩11,617 | ₩10,921 | ₩11,511 | +4.88% | 8.2만 |
|---|
| 2026.04.10 | ₩11,993 | ₩11,993 | ₩11,564 | ₩11,773 | -1.83% | 5.6만 |
|---|
| 2026.04.09 | ₩11,631 | ₩12,080 | ₩11,404 | ₩11,891 | +2.24% | 2.9만 |
|---|
| 2026.04.08 | ₩13,333 | ₩13,400 | ₩11,893 | ₩12,007 | -9.95% | 13.2만 |
|---|
| 2026.04.07 | ₩10,693 | ₩10,734 | ₩10,171 | ₩10,734 | +0.38% | 7만 |
|---|
| 2026.04.06 | ₩10,854 | ₩11,229 | ₩10,720 | ₩10,914 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩10,144 | ₩10,854 | ₩9,836 | ₩10,767 | +6.14% | 10.2만 |
|---|
| 2026.04.01 | ₩11,189 | ₩11,538 | ₩10,960 | ₩11,457 | +2.40% | 3.3만 |
|---|
| 2026.03.31 | ₩9,903 | ₩10,734 | ₩9,769 | ₩10,620 | +7.24% | 8.7만 |
|---|
| 2026.03.30 | ₩9,735 | ₩9,916 | ₩9,474 | ₩9,613 | -1.25% | 8.1만 |
|---|
| 2026.03.27 | ₩10,278 | ₩10,466 | ₩9,688 | ₩9,825 | -4.41% | 8.4만 |
|---|
| 2026.03.26 | ₩10,345 | ₩10,847 | ₩10,345 | ₩10,680 | +3.24% | 4.8만 |
|---|
| 2026.03.25 | ₩11,377 | ₩11,538 | ₩10,667 | ₩10,722 | -5.76% | 5.5만 |
|---|
| 2026.03.24 | ₩10,412 | ₩10,876 | ₩10,171 | ₩10,641 | +2.20% | 12.5만 |
|---|
| 2026.03.23 | ₩11,524 | ₩11,551 | ₩10,760 | ₩10,882 | -5.57% | 9.4만 |
|---|
| 2026.03.20 | ₩10,908 | ₩10,908 | ₩10,023 | ₩10,171 | -6.76% | 6.6만 |
|---|
| 2026.03.19 | ₩10,385 | ₩11,256 | ₩10,385 | ₩10,951 | +5.45% | 6.4만 |
|---|
| 2026.03.18 | ₩10,705 | ₩11,390 | ₩10,640 | ₩10,909 | +1.90% | 5.4만 |
|---|
| 2026.03.17 | ₩11,296 | ₩11,310 | ₩10,720 | ₩11,019 | -2.46% | 10.6만 |
|---|
| 2026.03.16 | ₩10,224 | ₩10,429 | ₩10,010 | ₩10,307 | +0.81% | 16.4만 |
|---|
| 2026.03.13 | ₩10,425 | ₩10,579 | ₩9,876 | ₩9,939 | -4.67% | 9.8만 |
|---|
| 2026.03.12 | ₩10,787 | ₩10,961 | ₩10,385 | ₩10,490 | -2.76% | 6.3만 |
|---|
| 2026.03.11 | ₩11,497 | ₩12,047 | ₩11,350 | ₩11,505 | +0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩12,221 | ₩12,596 | ₩11,136 | ₩11,594 | -5.13% | 19.5만 |
|---|
| 2026.03.09 | ₩11,283 | ₩12,368 | ₩10,278 | ₩12,342 | +9.38% | 9.7만 |
|---|
| 2026.03.06 | ₩12,060 | ₩12,261 | ₩11,598 | ₩11,879 | -1.50% | 7.6만 |
|---|
| 2026.03.05 | ₩13,802 | ₩14,110 | ₩12,636 | ₩13,172 | -4.56% | 6.2만 |
|---|
| 2026.03.04 | ₩15,276 | ₩15,276 | ₩14,735 | ₩14,735 | -3.54% | 9.2천 |
|---|
| 2026.03.03 | ₩13,400 | ₩15,437 | ₩13,052 | ₩14,813 | +10.54% | 3.4만 |
|---|
| 2026.03.02 | ₩14,042 | ₩15,008 | ₩14,030 | ₩14,878 | +5.95% | 4.1만 |
|---|
| 2026.02.27 | ₩16,362 | ₩16,710 | ₩16,080 | ₩16,292 | -0.43% | 1.6만 |
|---|
| 2026.02.26 | ₩18,305 | ₩19,149 | ₩17,755 | ₩18,549 | +1.33% | 2.3만 |
|---|
| 2026.02.25 | ₩16,612 | ₩16,959 | ₩16,536 | ₩16,959 | +2.09% | 500 |
|---|
| 2026.02.24 | ₩16,335 | ₩16,817 | ₩16,127 | ₩16,561 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩17,876 | ₩17,876 | ₩15,906 | ₩16,174 | -9.52% | 1.5만 |
|---|
| 2026.02.20 | ₩17,367 | ₩18,171 | ₩17,353 | ₩17,781 | +2.38% | 2만 |
|---|
| 2026.02.19 | ₩18,559 | ₩18,646 | ₩17,112 | ₩17,325 | -6.65% | 3.7만 |
|---|
| 2026.02.18 | ₩18,626 | ₩19,578 | ₩18,626 | ₩19,303 | +3.63% | 1.9만 |
|---|
| 2026.02.17 | ₩19,082 | ₩20,409 | ₩19,082 | ₩20,151 | +5.60% | 6.5천 |
|---|
| 2026.02.13 | ₩19,591 | ₩19,645 | ₩18,546 | ₩18,724 | -4.43% | 6.9천 |
|---|
| 2026.02.12 | ₩20,784 | ₩20,797 | ₩18,425 | ₩19,221 | -7.52% | 4.8천 |
|---|
| 2026.02.11 | ₩21,976 | ₩22,097 | ₩19,846 | ₩20,027 | -8.87% | 1.3만 |
|---|
| 2026.02.10 | ₩22,177 | ₩22,452 | ₩22,164 | ₩22,177 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩22,452 | ₩22,780 | ₩21,983 | ₩21,983 | -2.09% | 1.9천 |
|---|
| 2026.02.06 | ₩20,382 | ₩22,955 | ₩20,382 | ₩22,638 | +11.07% | 3.5만 |
|---|
| 2026.02.05 | ₩20,650 | ₩20,650 | ₩19,109 | ₩19,718 | -4.51% | 1.6만 |
|---|
| 2026.02.04 | ₩19,859 | ₩21,353 | ₩19,470 | ₩20,482 | +3.14% | 2.4만 |
|---|
| 2026.02.03 | ₩19,310 | ₩20,100 | ₩18,894 | ₩19,357 | +0.24% | 9.1천 |
|---|
| 2026.02.02 | ₩18,372 | ₩19,162 | ₩18,325 | ₩18,392 | +0.11% | 8.2천 |
|---|
| 2026.01.30 | ₩18,278 | ₩18,278 | ₩17,380 | ₩17,403 | -4.79% | 8.9천 |
|---|
| 2026.01.29 | ₩18,130 | ₩18,250 | ₩17,300 | ₩17,897 | -1.29% | 1.5만 |
|---|
| 2026.01.28 | ₩18,331 | ₩18,693 | ₩17,728 | ₩17,956 | -2.05% | 1.7만 |
|---|
| 2026.01.27 | ₩19,805 | ₩20,228 | ₩17,688 | ₩18,118 | -8.52% | 2.8만 |
|---|
| 2026.01.26 | ₩20,636 | ₩21,373 | ₩20,636 | ₩21,072 | +2.11% | 2.6만 |
|---|
| 2026.01.23 | ₩21,936 | ₩21,936 | ₩21,361 | ₩21,361 | -2.62% | 9.7천 |
|---|
| 2026.01.22 | ₩23,960 | ₩23,960 | ₩22,365 | ₩22,593 | -5.70% | 3천 |
|---|
| 2026.01.21 | ₩23,075 | ₩23,075 | ₩22,780 | ₩22,906 | -0.73% | 1.5천 |
|---|
| 2026.01.20 | ₩22,512 | ₩22,981 | ₩21,695 | ₩21,824 | -3.06% | 9천 |
|---|
| 2026.01.16 | ₩24,201 | ₩24,201 | ₩23,477 | ₩23,562 | -2.64% | 4.4천 |
|---|
| 2026.01.15 | ₩23,651 | ₩24,790 | ₩23,651 | ₩24,591 | +3.97% | 2.5만 |
|---|
| 2026.01.14 | ₩23,491 | ₩23,625 | ₩22,405 | ₩23,009 | -2.05% | 9.6천 |
|---|
| 2026.01.13 | ₩24,120 | ₩25,581 | ₩23,263 | ₩23,650 | -1.95% | 3.3만 |
|---|
| 2026.01.12 | ₩24,161 | ₩26,211 | ₩24,161 | ₩25,815 | +6.85% | 9.7천 |
|---|
| 2026.01.09 | ₩25,862 | ₩26,921 | ₩25,320 | ₩25,676 | -0.72% | 4.2천 |
|---|
| 2026.01.08 | ₩25,286 | ₩25,876 | ₩24,851 | ₩24,851 | -1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩25,460 | ₩26,640 | ₩25,353 | ₩25,751 | +1.14% | 4.7천 |
|---|
| 2026.01.06 | ₩25,407 | ₩26,130 | ₩24,564 | ₩24,710 | -2.74% | 1.2만 |
|---|
| 2026.01.05 | ₩24,027 | ₩25,795 | ₩23,960 | ₩25,255 | +5.11% | 1만 |
|---|
| 2026.01.02 | ₩23,383 | ₩24,884 | ₩23,361 | ₩24,206 | +3.52% | 7.4천 |
|---|
| 2025.12.31 | ₩23,745 | ₩23,785 | ₩23,745 | ₩23,746 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩23,584 | ₩24,053 | ₩23,531 | ₩23,704 | +0.51% | 3.9천 |
|---|
| 2025.12.29 | ₩24,295 | ₩24,295 | ₩23,470 | ₩23,545 | -3.08% | 7.7천 |
|---|
| 2025.12.26 | ₩24,978 | ₩24,978 | ₩24,134 | ₩24,512 | -1.87% | 5.8천 |
|---|
| 2025.12.24 | ₩25,259 | ₩25,286 | ₩25,166 | ₩25,202 | -0.23% | 2.1천 |
|---|
| 2025.12.23 | ₩26,867 | ₩27,127 | ₩24,978 | ₩25,033 | -6.83% | 6.9천 |
|---|
| 2025.12.22 | ₩25,782 | ₩27,377 | ₩25,769 | ₩27,276 | +5.80% | 8.5천 |
|---|
| 2025.12.19 | ₩24,978 | ₩25,862 | ₩24,844 | ₩25,716 | +2.96% | 8.9천 |
|---|
| 2025.12.18 | ₩25,192 | ₩25,581 | ₩24,549 | ₩25,120 | -0.29% | 6천 |
|---|
| 2025.12.17 | ₩26,211 | ₩26,295 | ₩24,723 | ₩24,754 | -5.56% | 1.1만 |
|---|
| 2025.12.16 | ₩24,469 | ₩26,692 | ₩24,388 | ₩26,461 | +8.14% | 1.1만 |
|---|
| 2025.12.15 | ₩23,852 | ₩24,378 | ₩23,115 | ₩24,343 | +2.06% | 1.2만 |
|---|
| 2025.12.12 | ₩24,228 | ₩25,809 | ₩23,220 | ₩23,220 | -4.16% | 6.3천 |
|---|
| 2025.12.11 | ₩23,799 | ₩24,375 | ₩22,668 | ₩23,182 | -2.59% | 6.9천 |
|---|
| 2025.12.10 | ₩23,491 | ₩24,027 | ₩22,821 | ₩23,868 | +1.61% | 1.5만 |
|---|
| 2025.12.09 | ₩22,459 | ₩24,622 | ₩22,110 | ₩23,389 | +4.14% | 5.3천 |
|---|
| 2025.12.08 | ₩22,874 | ₩23,244 | ₩22,325 | ₩22,928 | +0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩21,414 | ₩23,048 | ₩21,333 | ₩22,713 | +6.07% | 1.4만 |
|---|
| 2025.12.04 | ₩22,338 | ₩22,365 | ₩21,199 | ₩21,423 | -4.10% | 6.8천 |
|---|
| 2025.12.03 | ₩21,293 | ₩22,132 | ₩21,293 | ₩22,132 | +3.94% | 2만 |
|---|
| 2025.12.02 | ₩20,446 | ₩21,347 | ₩20,006 | ₩21,123 | +3.31% | 2.7만 |
|---|
| 2025.12.01 | ₩19,645 | ₩20,717 | ₩19,244 | ₩20,288 | +3.27% | 9.1천 |
|---|
| 2025.11.28 | ₩20,864 | ₩20,864 | ₩20,234 | ₩20,636 | -1.09% | 1.4만 |
|---|
| 2025.11.26 | ₩19,082 | ₩20,797 | ₩19,082 | ₩20,268 | +6.21% | 3.5만 |
|---|
| 2025.11.25 | ₩18,841 | ₩19,862 | ₩18,841 | ₩18,937 | +0.51% | 9.3천 |
|---|
| 2025.11.24 | ₩17,956 | ₩18,168 | ₩17,956 | ₩18,034 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩16,254 | ₩17,767 | ₩16,254 | ₩17,337 | +6.66% | 1.3만 |
|---|
| 2025.11.20 | ₩16,576 | ₩17,088 | ₩15,775 | ₩15,775 | -4.83% | 9.4천 |
|---|
| 2025.11.19 | ₩16,481 | ₩16,831 | ₩15,745 | ₩15,980 | -3.04% | 9.6천 |
|---|
| 2025.11.18 | ₩15,772 | ₩16,241 | ₩15,504 | ₩16,124 | +2.23% | 6.9천 |
|---|
| 2025.11.17 | ₩17,166 | ₩17,192 | ₩16,016 | ₩16,070 | -6.39% | 1.3만 |
|---|
| 2025.11.14 | ₩17,233 | ₩17,755 | ₩17,112 | ₩17,176 | -0.33% | 5천 |
|---|
| 2025.11.13 | ₩18,640 | ₩18,760 | ₩17,889 | ₩18,030 | -3.27% | 6.1천 |
|---|
| 2025.11.12 | ₩18,425 | ₩19,336 | ₩18,425 | ₩19,086 | +3.59% | 1만 |
|---|
| 2025.11.11 | ₩18,653 | ₩18,854 | ₩17,866 | ₩17,866 | -4.22% | 5.1천 |
|---|
| 2025.11.10 | ₩20,328 | ₩20,837 | ₩18,693 | ₩18,717 | -7.92% | 9.2천 |
|---|
| 2025.11.07 | ₩17,340 | ₩19,785 | ₩17,300 | ₩19,785 | +14.10% | 6.3천 |
|---|
| 2025.11.06 | ₩18,867 | ₩19,377 | ₩17,849 | ₩18,425 | -2.34% | 2.2만 |
|---|
| 2025.11.05 | ₩17,393 | ₩19,497 | ₩17,393 | ₩19,177 | +10.25% | 1.9만 |
|---|
| 2025.11.04 | ₩18,168 | ₩18,559 | ₩16,777 | ₩17,083 | -5.97% | 1.8만 |
|---|
| 2025.11.03 | ₩18,291 | ₩19,470 | ₩18,291 | ₩19,062 | +4.21% | 1.1만 |
|---|
| 2025.10.31 | ₩17,340 | ₩18,516 | ₩17,233 | ₩18,516 | +6.79% | 5.9천 |
|---|
| 2025.10.30 | ₩17,849 | ₩18,358 | ₩17,444 | ₩17,565 | -1.59% | 1.4만 |
|---|
| 2025.10.29 | ₩17,326 | ₩18,117 | ₩17,326 | ₩18,108 | +4.51% | 7.4천 |
|---|
| 2025.10.28 | ₩19,497 | ₩19,497 | ₩17,293 | ₩17,404 | -10.74% | 2.4만 |
|---|
| 2025.10.27 | ₩20,476 | ₩20,636 | ₩19,229 | ₩19,363 | -5.43% | 4.9만 |
|---|
| 2025.10.24 | ₩18,385 | ₩20,770 | ₩18,098 | ₩20,525 | +11.64% | 4.6만 |
|---|
| 2025.10.23 | ₩17,755 | ₩18,412 | ₩16,845 | ₩17,675 | -0.45% | 10.1만 |
|---|
| 2025.10.22 | ₩16,429 | ₩16,455 | ₩15,759 | ₩15,866 | -3.43% | 4.3만 |
|---|
| 2025.10.21 | ₩16,147 | ₩16,777 | ₩15,973 | ₩16,721 | +3.55% | 2.2만 |
|---|
| 2025.10.20 | ₩15,638 | ₩16,348 | ₩15,491 | ₩16,198 | +3.58% | 2.7만 |
|---|
| 2025.10.17 | ₩15,397 | ₩15,745 | ₩15,319 | ₩15,450 | +0.35% | 5.6만 |
|---|
| 2025.10.16 | ₩17,300 | ₩17,300 | ₩15,062 | ₩15,491 | -10.46% | 9.5만 |
|---|
| 2025.10.15 | ₩16,388 | ₩17,246 | ₩16,295 | ₩17,125 | +4.50% | 4.8만 |
|---|
| 2025.10.14 | ₩14,754 | ₩16,548 | ₩14,687 | ₩16,329 | +10.68% | 5.1만 |
|---|
| 2025.10.13 | ₩15,236 | ₩15,450 | ₩14,988 | ₩15,169 | -0.44% | 4만 |
|---|
| 2025.10.10 | ₩15,156 | ₩15,946 | ₩14,472 | ₩14,617 | -3.55% | 9.5만 |
|---|