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 | ₩12,554 | ₩12,688 | ₩12,125 | ₩12,581 | +0.21% | 4.7만 |
| 2026.10.08 | ₩12,460 | ₩12,751 | ₩12,413 | ₩12,751 | +2.34% | 5.8만 |
| 2026.10.07 | ₩12,675 | ₩12,822 | ₩12,454 | ₩12,813 | +1.09% | 6.1만 |
| 2026.10.06 | ₩13,480 | ₩13,547 | ₩12,860 | ₩13,124 | -2.64% | 6.8만 |
| 2026.10.05 | ₩12,943 | ₩13,050 | ₩12,742 | ₩12,794 | -1.15% | 2.4만 |
| 2026.10.02 | ₩13,815 | ₩13,815 | ₩12,956 | ₩13,020 | -5.76% | 7.7만 |
| 2026.10.01 | ₩13,936 | ₩13,936 | ₩13,258 | ₩13,426 | -3.66% | 6.1만 |
| 2026.09.30 | ₩14,161 | ₩14,161 | ₩13,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,918 |
| -1.71% |
| 3만 |
| 2026.09.29 | ₩14,620 | ₩14,620 | ₩13,965 | ₩14,405 | -1.47% | 5.4만 |
|---|
| 2026.09.28 | ₩14,445 | ₩14,553 | ₩13,815 | ₩14,237 | -1.44% | 9.7만 |
|---|
| 2026.09.25 | ₩14,418 | ₩15,109 | ₩14,063 | ₩14,992 | +3.98% | 13.7만 |
|---|
| 2026.09.24 | ₩13,775 | ₩14,512 | ₩13,426 | ₩13,999 | +1.63% | 8.7만 |
|---|
| 2026.09.23 | ₩14,271 | ₩14,271 | ₩13,882 | ₩13,930 | -2.39% | 4.8만 |
|---|
| 2026.09.22 | ₩15,424 | ₩15,491 | ₩14,351 | ₩14,499 | -6.00% | 11.6만 |
|---|
| 2026.09.21 | ₩13,815 | ₩14,472 | ₩13,513 | ₩14,472 | +4.76% | 17.5만 |
|---|
| 2026.09.18 | ₩13,164 | ₩13,406 | ₩13,117 | ₩13,203 | +0.30% | 8.6만 |
|---|
| 2026.09.17 | ₩13,399 | ₩13,533 | ₩13,158 | ₩13,199 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩13,225 | ₩13,795 | ₩12,420 | ₩12,700 | -3.97% | 9.3만 |
|---|
| 2026.09.15 | ₩13,413 | ₩13,493 | ₩12,568 | ₩12,804 | -4.54% | 7만 |
|---|
| 2026.09.14 | ₩12,541 | ₩13,775 | ₩12,541 | ₩13,536 | +7.94% | 3.6만 |
|---|
| 2026.09.11 | ₩13,413 | ₩13,775 | ₩13,252 | ₩13,316 | -0.72% | 10.4만 |
|---|
| 2026.09.10 | ₩12,675 | ₩13,413 | ₩12,675 | ₩13,028 | +2.78% | 2.1만 |
|---|
| 2026.09.09 | ₩12,836 | ₩13,265 | ₩12,769 | ₩13,187 | +2.74% | 2.9만 |
|---|
| 2026.09.08 | ₩13,292 | ₩13,654 | ₩13,152 | ₩13,152 | -1.05% | 2.7만 |
|---|
| 2026.09.04 | ₩13,553 | ₩13,733 | ₩13,413 | ₩13,624 | +0.52% | 2.8만 |
|---|
| 2026.09.03 | ₩13,567 | ₩13,567 | ₩13,278 | ₩13,288 | -2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩13,748 | ₩14,023 | ₩13,547 | ₩13,572 | -1.28% | 3.5만 |
|---|
| 2026.09.01 | ₩13,909 | ₩14,204 | ₩13,272 | ₩13,285 | -4.48% | 3.7만 |
|---|
| 2026.08.31 | ₩14,110 | ₩14,418 | ₩14,003 | ₩14,279 | +1.20% | 5.8만 |
|---|
| 2026.08.28 | ₩15,223 | ₩15,250 | ₩14,744 | ₩14,744 | -3.15% | 2.4만 |
|---|
| 2026.08.27 | ₩15,090 | ₩15,447 | ₩14,920 | ₩14,920 | -1.13% | 3.3만 |
|---|
| 2026.08.26 | ₩15,840 | ₩15,946 | ₩15,170 | ₩15,245 | -3.76% | 4.9만 |
|---|
| 2026.08.25 | ₩15,491 | ₩15,532 | ₩14,740 | ₩15,532 | +0.26% | 4.6만 |
|---|
| 2026.08.24 | ₩15,592 | ₩15,592 | ₩14,646 | ₩14,801 | -5.08% | 3.3만 |
|---|
| 2026.08.21 | ₩15,089 | ₩15,239 | ₩14,955 | ₩15,239 | +1.00% | 1.4만 |
|---|
| 2026.08.20 | ₩14,739 | ₩14,781 | ₩14,412 | ₩14,577 | -1.10% | 2.2만 |
|---|
| 2026.08.19 | ₩15,626 | ₩15,691 | ₩15,250 | ₩15,298 | -2.09% | 3.4만 |
|---|
| 2026.08.18 | ₩16,243 | ₩16,256 | ₩15,773 | ₩15,778 | -2.86% | 3.4만 |
|---|
| 2026.08.17 | ₩17,074 | ₩17,074 | ₩16,618 | ₩16,629 | -2.61% | 6.6만 |
|---|
| 2026.08.14 | ₩18,187 | ₩18,187 | ₩17,530 | ₩17,593 | -3.27% | 2.3만 |
|---|
| 2026.08.13 | ₩18,549 | ₩18,549 | ₩17,951 | ₩18,177 | -2.01% | 2.8만 |
|---|
| 2026.08.12 | ₩19,193 | ₩19,193 | ₩17,839 | ₩17,902 | -6.73% | 2.3만 |
|---|
| 2026.08.11 | ₩18,482 | ₩19,140 | ₩18,456 | ₩18,816 | +1.81% | 9.7천 |
|---|
| 2026.08.10 | ₩20,092 | ₩20,092 | ₩18,053 | ₩18,079 | -10.02% | 2.7만 |
|---|
| 2026.08.07 | ₩20,709 | ₩20,890 | ₩20,320 | ₩20,482 | -1.09% | 4.3천 |
|---|
| 2026.08.06 | ₩21,567 | ₩22,050 | ₩20,654 | ₩20,720 | -3.93% | 9.7천 |
|---|
| 2026.08.05 | ₩22,332 | ₩23,666 | ₩22,263 | ₩22,263 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩22,399 | ₩22,399 | ₩21,527 | ₩22,199 | -0.89% | 3.2만 |
|---|
| 2026.08.03 | ₩20,603 | ₩21,634 | ₩20,494 | ₩20,856 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩19,274 | ₩19,274 | ₩18,818 | ₩18,948 | -1.69% | 2.6만 |
|---|
| 2026.07.30 | ₩18,301 | ₩19,448 | ₩18,301 | ₩19,361 | +5.79% | 2.3만 |
|---|
| 2026.07.29 | ₩17,963 | ₩18,952 | ₩17,597 | ₩17,969 | +0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩18,093 | ₩19,380 | ₩17,758 | ₩19,247 | +6.38% | 2.1만 |
|---|
| 2026.07.27 | ₩18,080 | ₩18,415 | ₩17,316 | ₩18,249 | +0.93% | 3.2만 |
|---|
| 2026.07.24 | ₩15,424 | ₩17,360 | ₩15,424 | ₩17,117 | +10.97% | 4.3만 |
|---|
| 2026.07.23 | ₩16,618 | ₩16,618 | ₩14,700 | ₩15,198 | -8.55% | 6.7만 |
|---|
| 2026.07.22 | ₩18,563 | ₩18,845 | ₩17,839 | ₩17,986 | -3.11% | 7.5천 |
|---|
| 2026.07.21 | ₩19,448 | ₩19,502 | ₩18,925 | ₩19,405 | -0.22% | 1만 |
|---|
| 2026.07.20 | ₩19,247 | ₩19,327 | ₩18,697 | ₩19,000 | -1.28% | 1.5만 |
|---|
| 2026.07.17 | ₩19,502 | ₩19,622 | ₩18,681 | ₩18,681 | -4.21% | 9.4천 |
|---|
| 2026.07.16 | ₩19,663 | ₩21,219 | ₩19,663 | ₩20,289 | +3.19% | 1.2만 |
|---|
| 2026.07.15 | ₩20,535 | ₩21,017 | ₩20,025 | ₩20,375 | -0.78% | 6.8천 |
|---|
| 2026.07.14 | ₩22,332 | ₩22,332 | ₩20,528 | ₩20,528 | -8.08% | 1.2만 |
|---|
| 2026.07.13 | ₩23,512 | ₩23,512 | ₩21,903 | ₩22,229 | -5.46% | 1.9만 |
|---|
| 2026.07.10 | ₩23,593 | ₩24,169 | ₩22,922 | ₩24,169 | +2.44% | 2.4만 |
|---|
| 2026.07.09 | ₩23,391 | ₩25,081 | ₩23,391 | ₩24,364 | +4.16% | 1.1만 |
|---|
| 2026.07.08 | ₩24,089 | ₩24,089 | ₩21,862 | ₩22,774 | -5.46% | 4.1만 |
|---|
| 2026.07.07 | ₩26,289 | ₩26,289 | ₩24,317 | ₩24,856 | -5.45% | 3.5만 |
|---|
| 2026.07.06 | ₩28,005 | ₩28,436 | ₩26,423 | ₩26,538 | -5.24% | 1.1만 |
|---|
| 2026.07.02 | ₩29,119 | ₩29,601 | ₩26,597 | ₩26,967 | -7.39% | 2.6만 |
|---|
| 2026.07.01 | ₩27,992 | ₩28,709 | ₩27,823 | ₩27,823 | -0.60% | 4.5만 |
|---|
| 2026.06.30 | ₩26,946 | ₩28,126 | ₩26,409 | ₩27,568 | +2.31% | 3.3만 |
|---|
| 2026.06.29 | ₩26,362 | ₩27,053 | ₩26,154 | ₩27,026 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩25,846 | ₩27,147 | ₩25,846 | ₩27,042 | +4.63% | 2.1만 |
|---|
| 2026.06.25 | ₩26,007 | ₩27,361 | ₩25,256 | ₩25,953 | -0.21% | 5.4만 |
|---|
| 2026.06.24 | ₩23,096 | ₩25,705 | ₩23,096 | ₩25,693 | +11.24% | 4.8만 |
|---|
| 2026.06.23 | ₩21,339 | ₩22,667 | ₩21,339 | ₩22,184 | +3.96% | 2.9만 |
|---|
| 2026.06.22 | ₩21,634 | ₩23,257 | ₩21,634 | ₩21,952 | +1.47% | 4.2만 |
|---|
| 2026.06.18 | ₩21,393 | ₩21,903 | ₩21,286 | ₩21,762 | +1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩21,802 | ₩21,876 | ₩20,274 | ₩20,274 | -7.01% | 2.3만 |
|---|
| 2026.06.16 | ₩21,031 | ₩22,164 | ₩21,031 | ₩21,064 | +0.16% | 6.8만 |
|---|
| 2026.06.15 | ₩20,924 | ₩21,460 | ₩19,754 | ₩20,481 | -2.12% | 5.8만 |
|---|
| 2026.06.12 | ₩18,858 | ₩19,274 | ₩18,201 | ₩19,195 | +1.79% | 5.4만 |
|---|
| 2026.06.11 | ₩15,827 | ₩18,389 | ₩15,827 | ₩18,336 | +15.86% | 8.1만 |
|---|
| 2026.06.10 | ₩16,134 | ₩16,524 | ₩15,357 | ₩15,592 | -3.36% | 5.8만 |
|---|
| 2026.06.09 | ₩16,658 | ₩17,798 | ₩16,336 | ₩17,279 | +3.73% | 4.4만 |
|---|
| 2026.06.08 | ₩15,760 | ₩16,475 | ₩15,639 | ₩16,095 | +2.13% | 2.5만 |
|---|
| 2026.06.05 | ₩15,183 | ₩15,813 | ₩15,183 | ₩15,813 | +4.15% | 3.6만 |
|---|
| 2026.06.04 | ₩16,256 | ₩16,256 | ₩15,089 | ₩15,263 | -6.11% | 5.1만 |
|---|
| 2026.06.03 | ₩16,390 | ₩16,511 | ₩15,907 | ₩16,019 | -2.27% | 1.5만 |
|---|
| 2026.06.02 | ₩18,268 | ₩18,268 | ₩16,699 | ₩16,834 | -7.85% | 4만 |
|---|
| 2026.06.01 | ₩17,772 | ₩18,155 | ₩17,034 | ₩17,938 | +0.94% | 6.2만 |
|---|
| 2026.05.29 | ₩19,046 | ₩19,522 | ₩18,642 | ₩18,642 | -2.12% | 1.7만 |
|---|
| 2026.05.28 | ₩18,489 | ₩19,636 | ₩18,489 | ₩18,696 | +1.12% | 3.7만 |
|---|
| 2026.05.27 | ₩19,810 | ₩20,588 | ₩19,247 | ₩19,409 | -2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩18,067 | ₩19,413 | ₩18,067 | ₩19,224 | +6.41% | 5.8만 |
|---|
| 2026.05.22 | ₩16,524 | ₩17,570 | ₩16,216 | ₩16,807 | +1.71% | 10.9만 |
|---|
| 2026.05.21 | ₩14,190 | ₩16,193 | ₩14,123 | ₩16,193 | +14.11% | 4.6만 |
|---|
| 2026.05.20 | ₩12,863 | ₩15,015 | ₩12,863 | ₩14,770 | +14.83% | 8.6만 |
|---|
| 2026.05.19 | ₩12,876 | ₩13,091 | ₩12,715 | ₩12,846 | -0.23% | 1.7만 |
|---|
| 2026.05.18 | ₩13,936 | ₩14,459 | ₩13,399 | ₩13,481 | -3.26% | 1.7만 |
|---|
| 2026.05.15 | ₩13,734 | ₩13,976 | ₩13,312 | ₩13,368 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩14,754 | ₩14,754 | ₩14,150 | ₩14,282 | -3.20% | 2.2만 |
|---|
| 2026.05.13 | ₩14,298 | ₩14,392 | ₩14,083 | ₩14,312 | +0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩14,257 | ₩14,311 | ₩13,734 | ₩14,311 | +0.38% | 5.9만 |
|---|
| 2026.05.11 | ₩15,116 | ₩15,143 | ₩14,418 | ₩14,441 | -4.46% | 4.9만 |
|---|
| 2026.05.08 | ₩15,652 | ₩15,816 | ₩15,290 | ₩15,816 | +1.05% | 9.1만 |
|---|
| 2026.05.07 | ₩15,424 | ₩15,760 | ₩14,915 | ₩15,390 | -0.23% | 8.6만 |
|---|
| 2026.05.06 | ₩14,874 | ₩15,022 | ₩14,486 | ₩14,897 | +0.15% | 7.7만 |
|---|
| 2026.05.05 | ₩12,742 | ₩13,748 | ₩12,742 | ₩13,712 | +7.61% | 3만 |
|---|
| 2026.05.04 | ₩12,702 | ₩12,956 | ₩12,179 | ₩12,492 | -1.65% | 3.8만 |
|---|
| 2026.05.01 | ₩12,407 | ₩13,201 | ₩12,111 | ₩12,543 | +1.10% | 2.7만 |
|---|
| 2026.04.30 | ₩11,964 | ₩12,353 | ₩11,890 | ₩12,250 | +2.39% | 2.5만 |
|---|
| 2026.04.29 | ₩11,776 | ₩11,857 | ₩11,280 | ₩11,414 | -3.08% | 3.1만 |
|---|
| 2026.04.28 | ₩12,031 | ₩12,433 | ₩11,870 | ₩12,125 | +0.78% | 3.1만 |
|---|
| 2026.04.27 | ₩12,997 | ₩13,037 | ₩12,291 | ₩12,291 | -5.43% | 3만 |
|---|
| 2026.04.24 | ₩13,010 | ₩13,399 | ₩12,851 | ₩13,179 | +1.30% | 3.1만 |
|---|
| 2026.04.23 | ₩12,299 | ₩13,144 | ₩11,776 | ₩12,487 | +1.53% | 10만 |
|---|
| 2026.04.22 | ₩12,635 | ₩12,635 | ₩11,863 | ₩11,870 | -6.05% | 10.1만 |
|---|
| 2026.04.21 | ₩13,184 | ₩13,426 | ₩12,179 | ₩12,511 | -5.11% | 10.9만 |
|---|
| 2026.04.20 | ₩13,815 | ₩13,842 | ₩13,091 | ₩13,573 | -1.75% | 12.8만 |
|---|
| 2026.04.17 | ₩15,572 | ₩16,166 | ₩14,625 | ₩14,814 | -4.87% | 18.9만 |
|---|
| 2026.04.16 | ₩13,815 | ₩14,170 | ₩13,238 | ₩13,721 | -0.68% | 5.8만 |
|---|
| 2026.04.15 | ₩13,547 | ₩14,083 | ₩13,319 | ₩13,441 | -0.78% | 4.8만 |
|---|
| 2026.04.14 | ₩13,238 | ₩13,734 | ₩12,757 | ₩13,413 | +1.32% | 12.9만 |
|---|
| 2026.04.13 | ₩10,985 | ₩11,627 | ₩10,931 | ₩11,521 | +4.88% | 8.2만 |
|---|
| 2026.04.10 | ₩12,004 | ₩12,004 | ₩11,575 | ₩11,784 | -1.83% | 5.6만 |
|---|
| 2026.04.09 | ₩11,642 | ₩12,091 | ₩11,414 | ₩11,902 | +2.24% | 2.9만 |
|---|
| 2026.04.08 | ₩13,345 | ₩13,413 | ₩11,904 | ₩12,018 | -9.95% | 13.2만 |
|---|
| 2026.04.07 | ₩10,703 | ₩10,743 | ₩10,180 | ₩10,743 | +0.38% | 7만 |
|---|
| 2026.04.06 | ₩10,864 | ₩11,240 | ₩10,730 | ₩10,924 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩10,153 | ₩10,864 | ₩9,845 | ₩10,777 | +6.14% | 10.2만 |
|---|
| 2026.04.01 | ₩11,199 | ₩11,548 | ₩10,970 | ₩11,468 | +2.40% | 3.3만 |
|---|
| 2026.03.31 | ₩9,912 | ₩10,743 | ₩9,778 | ₩10,629 | +7.24% | 8.7만 |
|---|
| 2026.03.30 | ₩9,744 | ₩9,925 | ₩9,483 | ₩9,622 | -1.25% | 8.1만 |
|---|
| 2026.03.27 | ₩10,287 | ₩10,475 | ₩9,697 | ₩9,834 | -4.41% | 8.4만 |
|---|
| 2026.03.26 | ₩10,354 | ₩10,857 | ₩10,354 | ₩10,690 | +3.24% | 4.8만 |
|---|
| 2026.03.25 | ₩11,387 | ₩11,548 | ₩10,676 | ₩10,731 | -5.76% | 5.5만 |
|---|
| 2026.03.24 | ₩10,422 | ₩10,886 | ₩10,180 | ₩10,651 | +2.20% | 12.5만 |
|---|
| 2026.03.23 | ₩11,535 | ₩11,562 | ₩10,770 | ₩10,892 | -5.57% | 9.4만 |
|---|
| 2026.03.20 | ₩10,918 | ₩10,918 | ₩10,033 | ₩10,180 | -6.76% | 6.6만 |
|---|
| 2026.03.19 | ₩10,395 | ₩11,266 | ₩10,395 | ₩10,961 | +5.45% | 6.4만 |
|---|
| 2026.03.18 | ₩10,715 | ₩11,401 | ₩10,650 | ₩10,919 | +1.90% | 5.4만 |
|---|
| 2026.03.17 | ₩11,307 | ₩11,320 | ₩10,730 | ₩11,029 | -2.46% | 10.6만 |
|---|
| 2026.03.16 | ₩10,234 | ₩10,439 | ₩10,019 | ₩10,317 | +0.81% | 16.4만 |
|---|
| 2026.03.13 | ₩10,435 | ₩10,589 | ₩9,885 | ₩9,948 | -4.67% | 9.8만 |
|---|
| 2026.03.12 | ₩10,797 | ₩10,971 | ₩10,395 | ₩10,499 | -2.76% | 6.3만 |
|---|
| 2026.03.11 | ₩11,508 | ₩12,058 | ₩11,360 | ₩11,516 | +0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩12,232 | ₩12,608 | ₩11,146 | ₩11,604 | -5.13% | 19.5만 |
|---|
| 2026.03.09 | ₩11,293 | ₩12,380 | ₩10,287 | ₩12,353 | +9.38% | 9.7만 |
|---|
| 2026.03.06 | ₩12,071 | ₩12,272 | ₩11,609 | ₩11,890 | -1.50% | 7.6만 |
|---|
| 2026.03.05 | ₩13,815 | ₩14,123 | ₩12,648 | ₩13,184 | -4.56% | 6.2만 |
|---|
| 2026.03.04 | ₩15,290 | ₩15,290 | ₩14,748 | ₩14,748 | -3.54% | 9.2천 |
|---|
| 2026.03.03 | ₩13,413 | ₩15,451 | ₩13,064 | ₩14,826 | +10.54% | 3.4만 |
|---|
| 2026.03.02 | ₩14,055 | ₩15,022 | ₩14,043 | ₩14,892 | +5.95% | 4.1만 |
|---|
| 2026.02.27 | ₩16,377 | ₩16,725 | ₩16,095 | ₩16,307 | -0.43% | 1.6만 |
|---|
| 2026.02.26 | ₩18,321 | ₩19,166 | ₩17,772 | ₩18,566 | +1.33% | 2.3만 |
|---|
| 2026.02.25 | ₩16,627 | ₩16,975 | ₩16,551 | ₩16,975 | +2.09% | 500 |
|---|
| 2026.02.24 | ₩16,350 | ₩16,833 | ₩16,142 | ₩16,577 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩17,892 | ₩17,892 | ₩15,921 | ₩16,189 | -9.52% | 1.5만 |
|---|
| 2026.02.20 | ₩17,383 | ₩18,187 | ₩17,369 | ₩17,797 | +2.38% | 2만 |
|---|
| 2026.02.19 | ₩18,576 | ₩18,663 | ₩17,128 | ₩17,341 | -6.65% | 3.7만 |
|---|
| 2026.02.18 | ₩18,643 | ₩19,596 | ₩18,643 | ₩19,321 | +3.63% | 1.9만 |
|---|
| 2026.02.17 | ₩19,099 | ₩20,427 | ₩19,099 | ₩20,170 | +5.60% | 6.5천 |
|---|
| 2026.02.13 | ₩19,609 | ₩19,663 | ₩18,563 | ₩18,741 | -4.43% | 6.9천 |
|---|
| 2026.02.12 | ₩20,803 | ₩20,816 | ₩18,442 | ₩19,239 | -7.52% | 4.8천 |
|---|
| 2026.02.11 | ₩21,996 | ₩22,117 | ₩19,864 | ₩20,045 | -8.87% | 1.3만 |
|---|
| 2026.02.10 | ₩22,198 | ₩22,473 | ₩22,184 | ₩22,198 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩22,473 | ₩22,801 | ₩22,003 | ₩22,003 | -2.09% | 1.9천 |
|---|
| 2026.02.06 | ₩20,400 | ₩22,976 | ₩20,400 | ₩22,659 | +11.07% | 3.5만 |
|---|
| 2026.02.05 | ₩20,669 | ₩20,669 | ₩19,126 | ₩19,736 | -4.51% | 1.6만 |
|---|
| 2026.02.04 | ₩19,877 | ₩21,373 | ₩19,488 | ₩20,501 | +3.14% | 2.4만 |
|---|
| 2026.02.03 | ₩19,327 | ₩20,119 | ₩18,912 | ₩19,374 | +0.24% | 9.1천 |
|---|
| 2026.02.02 | ₩18,389 | ₩19,180 | ₩18,342 | ₩18,409 | +0.11% | 8.2천 |
|---|
| 2026.01.30 | ₩18,295 | ₩18,295 | ₩17,396 | ₩17,419 | -4.79% | 8.9천 |
|---|
| 2026.01.29 | ₩18,147 | ₩18,266 | ₩17,316 | ₩17,914 | -1.29% | 1.5만 |
|---|
| 2026.01.28 | ₩18,348 | ₩18,710 | ₩17,745 | ₩17,973 | -2.05% | 1.7만 |
|---|
| 2026.01.27 | ₩19,824 | ₩20,246 | ₩17,704 | ₩18,135 | -8.52% | 2.8만 |
|---|
| 2026.01.26 | ₩20,655 | ₩21,393 | ₩20,655 | ₩21,091 | +2.11% | 2.6만 |
|---|
| 2026.01.23 | ₩21,956 | ₩21,956 | ₩21,381 | ₩21,381 | -2.62% | 9.7천 |
|---|
| 2026.01.22 | ₩23,982 | ₩23,982 | ₩22,385 | ₩22,613 | -5.70% | 3천 |
|---|
| 2026.01.21 | ₩23,096 | ₩23,096 | ₩22,801 | ₩22,927 | -0.73% | 1.5천 |
|---|
| 2026.01.20 | ₩22,533 | ₩23,002 | ₩21,715 | ₩21,844 | -3.06% | 9천 |
|---|
| 2026.01.16 | ₩24,223 | ₩24,223 | ₩23,499 | ₩23,583 | -2.64% | 4.4천 |
|---|
| 2026.01.15 | ₩23,673 | ₩24,813 | ₩23,673 | ₩24,613 | +3.97% | 2.5만 |
|---|
| 2026.01.14 | ₩23,512 | ₩23,646 | ₩22,426 | ₩23,031 | -2.05% | 9.6천 |
|---|
| 2026.01.13 | ₩24,143 | ₩25,604 | ₩23,284 | ₩23,672 | -1.95% | 3.3만 |
|---|
| 2026.01.12 | ₩24,183 | ₩26,235 | ₩24,183 | ₩25,839 | +6.85% | 9.7천 |
|---|
| 2026.01.09 | ₩25,886 | ₩26,946 | ₩25,343 | ₩25,700 | -0.72% | 4.2천 |
|---|
| 2026.01.08 | ₩25,309 | ₩25,900 | ₩24,873 | ₩24,873 | -1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩25,484 | ₩26,664 | ₩25,376 | ₩25,775 | +1.14% | 4.7천 |
|---|
| 2026.01.06 | ₩25,430 | ₩26,154 | ₩24,586 | ₩24,733 | -2.74% | 1.2만 |
|---|
| 2026.01.05 | ₩24,049 | ₩25,819 | ₩23,982 | ₩25,279 | +5.11% | 1만 |
|---|
| 2026.01.02 | ₩23,405 | ₩24,907 | ₩23,382 | ₩24,228 | +3.52% | 7.4천 |
|---|
| 2025.12.31 | ₩23,767 | ₩23,807 | ₩23,767 | ₩23,768 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩23,606 | ₩24,075 | ₩23,552 | ₩23,725 | +0.51% | 3.9천 |
|---|
| 2025.12.29 | ₩24,317 | ₩24,317 | ₩23,492 | ₩23,567 | -3.08% | 7.7천 |
|---|
| 2025.12.26 | ₩25,001 | ₩25,001 | ₩24,156 | ₩24,534 | -1.87% | 5.8천 |
|---|
| 2025.12.24 | ₩25,283 | ₩25,309 | ₩25,189 | ₩25,225 | -0.23% | 2.1천 |
|---|
| 2025.12.23 | ₩26,892 | ₩27,152 | ₩25,001 | ₩25,056 | -6.83% | 6.9천 |
|---|
| 2025.12.22 | ₩25,806 | ₩27,402 | ₩25,792 | ₩27,301 | +5.80% | 8.5천 |
|---|
| 2025.12.19 | ₩25,001 | ₩25,886 | ₩24,867 | ₩25,740 | +2.96% | 8.9천 |
|---|
| 2025.12.18 | ₩25,215 | ₩25,604 | ₩24,572 | ₩25,143 | -0.29% | 6천 |
|---|
| 2025.12.17 | ₩26,235 | ₩26,319 | ₩24,746 | ₩24,777 | -5.56% | 1.1만 |
|---|
| 2025.12.16 | ₩24,491 | ₩26,716 | ₩24,411 | ₩26,486 | +8.14% | 1.1만 |
|---|
| 2025.12.15 | ₩23,874 | ₩24,400 | ₩23,137 | ₩24,365 | +2.06% | 1.2만 |
|---|
| 2025.12.12 | ₩24,250 | ₩25,832 | ₩23,241 | ₩23,241 | -4.16% | 6.3천 |
|---|
| 2025.12.11 | ₩23,821 | ₩24,397 | ₩22,689 | ₩23,204 | -2.59% | 6.9천 |
|---|
| 2025.12.10 | ₩23,512 | ₩24,049 | ₩22,841 | ₩23,890 | +1.61% | 1.5만 |
|---|
| 2025.12.09 | ₩22,479 | ₩24,644 | ₩22,131 | ₩23,410 | +4.14% | 5.3천 |
|---|
| 2025.12.08 | ₩22,895 | ₩23,265 | ₩22,345 | ₩22,949 | +0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩21,433 | ₩23,070 | ₩21,353 | ₩22,734 | +6.07% | 1.4만 |
|---|
| 2025.12.04 | ₩22,359 | ₩22,385 | ₩21,219 | ₩21,443 | -4.10% | 6.8천 |
|---|
| 2025.12.03 | ₩21,312 | ₩22,152 | ₩21,312 | ₩22,152 | +3.94% | 2만 |
|---|
| 2025.12.02 | ₩20,465 | ₩21,366 | ₩20,025 | ₩21,142 | +3.31% | 2.7만 |
|---|
| 2025.12.01 | ₩19,663 | ₩20,736 | ₩19,262 | ₩20,307 | +3.27% | 9.1천 |
|---|
| 2025.11.28 | ₩20,883 | ₩20,883 | ₩20,253 | ₩20,655 | -1.09% | 1.4만 |
|---|
| 2025.11.26 | ₩19,099 | ₩20,816 | ₩19,099 | ₩20,286 | +6.21% | 3.5만 |
|---|
| 2025.11.25 | ₩18,858 | ₩19,880 | ₩18,858 | ₩18,955 | +0.51% | 9.3천 |
|---|
| 2025.11.24 | ₩17,973 | ₩18,185 | ₩17,973 | ₩18,051 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩16,269 | ₩17,784 | ₩16,269 | ₩17,353 | +6.66% | 1.3만 |
|---|
| 2025.11.20 | ₩16,591 | ₩17,104 | ₩15,789 | ₩15,789 | -4.83% | 9.4천 |
|---|
| 2025.11.19 | ₩16,496 | ₩16,846 | ₩15,760 | ₩15,994 | -3.04% | 9.6천 |
|---|
| 2025.11.18 | ₩15,787 | ₩16,256 | ₩15,518 | ₩16,139 | +2.23% | 6.9천 |
|---|
| 2025.11.17 | ₩17,181 | ₩17,208 | ₩16,031 | ₩16,084 | -6.39% | 1.3만 |
|---|
| 2025.11.14 | ₩17,248 | ₩17,772 | ₩17,128 | ₩17,192 | -0.33% | 5천 |
|---|
| 2025.11.13 | ₩18,657 | ₩18,778 | ₩17,906 | ₩18,047 | -3.27% | 6.1천 |
|---|
| 2025.11.12 | ₩18,442 | ₩19,354 | ₩18,442 | ₩19,103 | +3.59% | 1만 |
|---|
| 2025.11.11 | ₩18,670 | ₩18,871 | ₩17,883 | ₩17,883 | -4.22% | 5.1천 |
|---|
| 2025.11.10 | ₩20,347 | ₩20,856 | ₩18,710 | ₩18,735 | -7.92% | 9.2천 |
|---|
| 2025.11.07 | ₩17,356 | ₩19,804 | ₩17,316 | ₩19,804 | +14.10% | 6.3천 |
|---|
| 2025.11.06 | ₩18,885 | ₩19,394 | ₩17,865 | ₩18,442 | -2.34% | 2.2만 |
|---|
| 2025.11.05 | ₩17,409 | ₩19,515 | ₩17,409 | ₩19,195 | +10.25% | 1.9만 |
|---|
| 2025.11.04 | ₩18,185 | ₩18,576 | ₩16,792 | ₩17,098 | -5.97% | 1.8만 |
|---|
| 2025.11.03 | ₩18,308 | ₩19,488 | ₩18,308 | ₩19,079 | +4.21% | 1.1만 |
|---|
| 2025.10.31 | ₩17,356 | ₩18,533 | ₩17,248 | ₩18,533 | +6.79% | 5.9천 |
|---|
| 2025.10.30 | ₩17,865 | ₩18,375 | ₩17,460 | ₩17,581 | -1.59% | 1.4만 |
|---|
| 2025.10.29 | ₩17,342 | ₩18,134 | ₩17,342 | ₩18,124 | +4.51% | 7.4천 |
|---|
| 2025.10.28 | ₩19,515 | ₩19,515 | ₩17,309 | ₩17,420 | -10.74% | 2.4만 |
|---|
| 2025.10.27 | ₩20,494 | ₩20,655 | ₩19,247 | ₩19,381 | -5.43% | 4.9만 |
|---|
| 2025.10.24 | ₩18,402 | ₩20,789 | ₩18,115 | ₩20,544 | +11.64% | 4.6만 |
|---|
| 2025.10.23 | ₩17,772 | ₩18,429 | ₩16,861 | ₩17,691 | -0.45% | 10.1만 |
|---|
| 2025.10.22 | ₩16,444 | ₩16,471 | ₩15,773 | ₩15,880 | -3.43% | 4.3만 |
|---|
| 2025.10.21 | ₩16,162 | ₩16,792 | ₩15,988 | ₩16,736 | +3.55% | 2.2만 |
|---|
| 2025.10.20 | ₩15,652 | ₩16,363 | ₩15,505 | ₩16,213 | +3.58% | 2.7만 |
|---|
| 2025.10.17 | ₩15,411 | ₩15,760 | ₩15,333 | ₩15,465 | +0.35% | 5.6만 |
|---|
| 2025.10.16 | ₩17,316 | ₩17,316 | ₩15,076 | ₩15,505 | -10.46% | 9.5만 |
|---|
| 2025.10.15 | ₩16,403 | ₩17,262 | ₩16,310 | ₩17,141 | +4.50% | 4.8만 |
|---|
| 2025.10.14 | ₩14,767 | ₩16,563 | ₩14,700 | ₩16,344 | +10.68% | 5.1만 |
|---|
| 2025.10.13 | ₩15,250 | ₩15,465 | ₩15,002 | ₩15,183 | -0.44% | 4만 |
|---|
| 2025.10.10 | ₩15,170 | ₩15,961 | ₩14,486 | ₩14,630 | -3.55% | 9.5만 |
|---|