시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long ECHO Daily ETF 과거 주가
Leverage Shares 2X Long ECHO Daily ETF · ECHX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long ECHO Daily ETF · ECHX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,098 | ₩12,219 | ₩11,548 | ₩11,723 | -3.10% | 3.4만 |
| 2026.10.08 | ₩12,085 | ₩12,104 | ₩11,240 | ₩11,342 | -6.15% | 12.4만 |
| 2026.10.07 | ₩12,702 | ₩12,702 | ₩12,369 | ₩12,474 | -1.80% | 2.9만 |
| 2026.10.06 | ₩13,091 | ₩13,252 | ₩12,550 | ₩13,081 | -0.07% | 18.9만 |
| 2026.10.05 | ₩11,817 | ₩12,930 | ₩11,736 | ₩12,615 | +6.75% | 8.3만 |
| 2026.10.02 | ₩10,194 | ₩11,696 | ₩10,194 | ₩11,656 | +14.34% | 4만 |
| 2026.10.01 | ₩10,515 | ₩10,663 | ₩10,247 | ₩10,274 | -2.30% | 2.1만 |
| 2026.09.30 | ₩10,743 | ₩10,925 | ₩10,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,552 |
| -1.79% |
| 6.3천 |
| 2026.09.29 | ₩10,676 | ₩10,824 | ₩10,609 | ₩10,676 | 0.00% | 1.4만 |
|---|
| 2026.09.28 | ₩10,623 | ₩11,012 | ₩10,462 | ₩10,502 | -1.14% | 2.1만 |
|---|
| 2026.09.25 | ₩11,106 | ₩11,387 | ₩10,730 | ₩10,745 | -3.25% | 4.3만 |
|---|
| 2026.09.24 | ₩11,374 | ₩11,414 | ₩10,797 | ₩10,821 | -4.86% | 4.1만 |
|---|
| 2026.09.23 | ₩11,843 | ₩11,870 | ₩11,360 | ₩11,362 | -4.07% | 1.4만 |
|---|
| 2026.09.22 | ₩12,165 | ₩12,286 | ₩12,018 | ₩12,058 | -0.88% | 4.8만 |
|---|
| 2026.09.21 | ₩11,575 | ₩12,165 | ₩11,575 | ₩12,051 | +4.11% | 2.1만 |
|---|
| 2026.09.18 | ₩11,736 | ₩11,736 | ₩11,118 | ₩11,578 | -1.35% | 1만 |
|---|
| 2026.09.17 | ₩11,776 | ₩12,071 | ₩11,756 | ₩11,756 | -0.17% | 1.5만 |
|---|
| 2026.09.16 | ₩11,293 | ₩11,952 | ₩11,293 | ₩11,602 | +2.73% | 5.6만 |
|---|
| 2026.09.15 | ₩11,615 | ₩11,615 | ₩11,267 | ₩11,272 | -2.96% | 9.1천 |
|---|
| 2026.09.14 | ₩11,454 | ₩12,071 | ₩11,350 | ₩11,721 | +2.33% | 8.4천 |
|---|
| 2026.09.11 | ₩11,360 | ₩11,588 | ₩11,360 | ₩11,570 | +1.84% | 5.9천 |
|---|
| 2026.09.10 | ₩10,851 | ₩11,588 | ₩10,851 | ₩11,289 | +4.04% | 1.3만 |
|---|
| 2026.09.09 | ₩11,267 | ₩11,320 | ₩10,925 | ₩11,141 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩11,521 | ₩11,991 | ₩11,147 | ₩11,665 | +1.25% | 2.3만 |
|---|
| 2026.09.04 | ₩10,851 | ₩10,851 | ₩10,556 | ₩10,788 | -0.58% | 8.3천 |
|---|
| 2026.09.03 | ₩10,730 | ₩10,851 | ₩10,583 | ₩10,793 | +0.59% | 2.1만 |
|---|
| 2026.09.02 | ₩10,033 | ₩10,314 | ₩9,912 | ₩10,070 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩9,878 | ₩10,059 | ₩9,845 | ₩9,933 | +0.56% | 2.3만 |
|---|
| 2026.08.31 | ₩10,140 | ₩10,194 | ₩9,912 | ₩10,042 | -0.97% | 1만 |
|---|
| 2026.08.28 | ₩10,140 | ₩10,194 | ₩9,684 | ₩10,121 | -0.19% | 1.9만 |
|---|
| 2026.08.27 | ₩9,872 | ₩10,167 | ₩9,644 | ₩10,063 | +1.94% | 2.9만 |
|---|
| 2026.08.26 | ₩9,939 | ₩10,033 | ₩9,606 | ₩9,876 | -0.63% | 1.4만 |
|---|
| 2026.08.25 | ₩9,979 | ₩10,140 | ₩9,818 | ₩10,094 | +1.16% | 4.1만 |
|---|
| 2026.08.24 | ₩10,019 | ₩10,100 | ₩9,684 | ₩9,822 | -1.97% | 4.7만 |
|---|
| 2026.08.21 | ₩10,301 | ₩10,395 | ₩10,073 | ₩10,173 | -1.24% | 1.8만 |
|---|
| 2026.08.20 | ₩10,328 | ₩10,328 | ₩9,791 | ₩10,218 | -1.06% | 6.3만 |
|---|
| 2026.08.19 | ₩10,972 | ₩10,972 | ₩10,435 | ₩10,593 | -3.45% | 4.4만 |
|---|
| 2026.08.18 | ₩11,138 | ₩11,428 | ₩10,945 | ₩10,981 | -1.41% | 5.1만 |
|---|
| 2026.08.17 | ₩11,602 | ₩12,192 | ₩11,602 | ₩11,629 | +0.23% | 10.3만 |
|---|
| 2026.08.14 | ₩11,629 | ₩11,682 | ₩11,206 | ₩11,418 | -1.81% | 13.2만 |
|---|
| 2026.08.13 | ₩11,548 | ₩11,763 | ₩11,307 | ₩11,405 | -1.24% | 15.9만 |
|---|
| 2026.08.12 | ₩10,931 | ₩11,884 | ₩10,770 | ₩11,609 | +6.20% | 8.5만 |
|---|
| 2026.08.11 | ₩10,743 | ₩10,891 | ₩10,489 | ₩10,548 | -1.82% | 10만 |
|---|
| 2026.08.10 | ₩11,280 | ₩11,401 | ₩10,596 | ₩10,872 | -3.61% | 11.4만 |
|---|
| 2026.08.07 | ₩10,515 | ₩11,280 | ₩10,403 | ₩11,104 | +5.60% | 19.9만 |
|---|
| 2026.08.06 | ₩10,274 | ₩11,173 | ₩10,274 | ₩10,368 | +0.91% | 6.1만 |
|---|
| 2026.08.05 | ₩11,012 | ₩11,065 | ₩9,952 | ₩10,475 | -4.87% | 12만 |
|---|
| 2026.08.04 | ₩10,542 | ₩11,562 | ₩10,200 | ₩11,511 | +9.19% | 36.1만 |
|---|
| 2026.08.03 | ₩9,738 | ₩10,703 | ₩9,563 | ₩10,140 | +4.13% | 13.6만 |
|---|
| 2026.07.31 | ₩10,207 | ₩10,314 | ₩9,697 | ₩9,768 | -4.30% | 6.9만 |
|---|
| 2026.07.30 | ₩10,006 | ₩10,435 | ₩9,825 | ₩10,215 | +2.09% | 64만 |
|---|
| 2026.07.29 | ₩10,220 | ₩10,556 | ₩9,416 | ₩9,764 | -4.46% | 120.5만 |
|---|
| 2026.07.28 | ₩9,805 | ₩10,254 | ₩9,575 | ₩10,220 | +4.24% | 12.6만 |
|---|
| 2026.07.27 | ₩10,650 | ₩10,918 | ₩10,207 | ₩10,428 | -2.08% | 10.9만 |
|---|
| 2026.07.24 | ₩11,454 | ₩11,461 | ₩10,502 | ₩10,678 | -6.78% | 16만 |
|---|
| 2026.07.23 | ₩11,320 | ₩11,843 | ₩11,092 | ₩11,682 | +3.20% | 7.9만 |
|---|
| 2026.07.22 | ₩12,541 | ₩12,581 | ₩11,736 | ₩11,854 | -5.48% | 2.3만 |
|---|
| 2026.07.21 | ₩11,656 | ₩12,796 | ₩11,656 | ₩12,517 | +7.39% | 10.5만 |
|---|
| 2026.07.20 | ₩11,776 | ₩11,951 | ₩11,204 | ₩11,387 | -3.30% | 12.3만 |
|---|
| 2026.07.17 | ₩11,401 | ₩12,179 | ₩11,132 | ₩11,830 | +3.76% | 12.9만 |
|---|
| 2026.07.16 | ₩13,050 | ₩13,050 | ₩11,508 | ₩11,709 | -10.28% | 8.7만 |
|---|
| 2026.07.15 | ₩12,568 | ₩13,185 | ₩12,045 | ₩13,175 | +4.83% | 7.4만 |
|---|
| 2026.07.14 | ₩12,607 | ₩13,037 | ₩12,388 | ₩12,560 | -0.37% | 24.4만 |
|---|
| 2026.07.13 | ₩12,675 | ₩12,675 | ₩11,951 | ₩12,128 | -4.32% | 21.5만 |
|---|
| 2026.07.10 | ₩13,493 | ₩13,506 | ₩12,863 | ₩13,036 | -3.39% | 7만 |
|---|
| 2026.07.09 | ₩13,024 | ₩13,775 | ₩13,013 | ₩13,490 | +3.58% | 8.2만 |
|---|
| 2026.07.08 | ₩13,480 | ₩14,217 | ₩12,903 | ₩13,119 | -2.68% | 14.8만 |
|---|
| 2026.07.07 | ₩14,164 | ₩14,526 | ₩13,439 | ₩13,556 | -4.29% | 14.5만 |
|---|
| 2026.07.06 | ₩14,539 | ₩15,411 | ₩13,346 | ₩13,705 | -5.74% | 7.1만 |
|---|
| 2026.07.02 | ₩14,486 | ₩15,424 | ₩14,089 | ₩14,680 | +1.34% | 11.9만 |
|---|
| 2026.07.01 | ₩15,210 | ₩15,237 | ₩13,681 | ₩14,456 | -4.96% | 60.9만 |
|---|
| 2026.06.30 | ₩13,681 | ₩15,019 | ₩13,560 | ₩14,579 | +6.57% | 13.4만 |
|---|
| 2026.06.29 | ₩14,217 | ₩14,915 | ₩14,083 | ₩14,393 | +1.24% | 20.9만 |
|---|
| 2026.06.26 | ₩12,554 | ₩14,486 | ₩12,554 | ₩13,466 | +7.26% | 13.7만 |
|---|
| 2026.06.25 | ₩14,097 | ₩14,231 | ₩12,809 | ₩13,520 | -4.09% | 27.6만 |
|---|
| 2026.06.24 | ₩14,620 | ₩14,955 | ₩13,761 | ₩14,419 | -1.38% | 39만 |
|---|
| 2026.06.23 | ₩15,237 | ₩15,867 | ₩14,419 | ₩15,369 | +0.87% | 50.7만 |
|---|
| 2026.06.22 | ₩15,813 | ₩16,940 | ₩15,478 | ₩16,149 | +2.12% | 37만 |
|---|
| 2026.06.18 | ₩17,316 | ₩17,443 | ₩15,505 | ₩17,114 | -1.16% | 82.8만 |
|---|
| 2026.06.17 | ₩20,709 | ₩22,265 | ₩17,571 | ₩18,000 | -13.08% | 98.9만 |
|---|
| 2026.06.16 | ₩20,494 | ₩22,278 | ₩18,952 | ₩21,138 | +3.14% | 142.6만 |
|---|
| 2026.06.15 | ₩19,770 | ₩20,454 | ₩17,195 | ₩20,105 | +1.70% | 146.4만 |
|---|
| 2026.06.12 | ₩24,867 | ₩25,497 | ₩16,055 | ₩18,925 | -23.89% | 426.5만 |
|---|
| 2026.06.11 | ₩20,790 | ₩24,398 | ₩20,038 | ₩24,344 | +17.10% | 151.2만 |
|---|
| 2026.06.10 | ₩20,642 | ₩20,783 | ₩19,207 | ₩19,810 | -4.03% | 46.3만 |
|---|
| 2026.06.09 | ₩20,843 | ₩21,963 | ₩19,180 | ₩20,334 | -2.45% | 50.4만 |
|---|
| 2026.06.08 | ₩20,830 | ₩20,883 | ₩17,973 | ₩20,374 | -2.19% | 57.6만 |
|---|
| 2026.06.05 | ₩22,131 | ₩22,171 | ₩19,195 | ₩20,293 | -8.30% | 83.2만 |
|---|
| 2026.06.04 | ₩21,460 | ₩24,076 | ₩20,870 | ₩23,418 | +9.12% | 82.1만 |
|---|
| 2026.06.03 | ₩22,553 | ₩23,579 | ₩21,849 | ₩22,077 | -2.11% | 75.7만 |
|---|
| 2026.06.02 | ₩24,599 | ₩25,014 | ₩22,694 | ₩23,123 | -6.00% | 82.3만 |
|---|
| 2026.06.01 | ₩25,095 | ₩25,410 | ₩23,070 | ₩24,612 | -1.92% | 90.5만 |
|---|
| 2026.05.29 | ₩23,968 | ₩25,323 | ₩22,144 | ₩25,269 | +5.43% | 139.6만 |
|---|
| 2026.05.28 | ₩22,801 | ₩26,289 | ₩21,863 | ₩26,074 | +14.35% | 110.9만 |
|---|
| 2026.05.27 | ₩23,405 | ₩24,880 | ₩22,400 | ₩22,868 | -2.29% | 75만 |
|---|
| 2026.05.26 | ₩25,685 | ₩26,155 | ₩22,301 | ₩23,137 | -9.92% | 152.9만 |
|---|
| 2026.05.22 | ₩26,208 | ₩26,208 | ₩22,962 | ₩23,579 | -10.03% | 118.4만 |
|---|
| 2026.05.21 | ₩30,219 | ₩30,849 | ₩25,142 | ₩25,363 | -16.07% | 76.9만 |
|---|
| 2026.05.20 | ₩29,387 | ₩31,439 | ₩27,395 | ₩31,211 | +6.21% | 39.8만 |
|---|
| 2026.05.19 | ₩28,140 | ₩29,489 | ₩26,959 | ₩28,846 | +2.51% | 18.9만 |
|---|
| 2026.05.18 | ₩32,861 | ₩33,518 | ₩28,220 | ₩28,931 | -11.96% | 76.7만 |
|---|
| 2026.05.15 | ₩27,831 | ₩29,910 | ₩27,228 | ₩29,146 | +4.72% | 17.3만 |
|---|
| 2026.05.14 | ₩27,630 | ₩30,165 | ₩27,228 | ₩28,475 | +3.06% | 36만 |
|---|
| 2026.05.13 | ₩27,362 | ₩29,253 | ₩26,222 | ₩27,583 | +0.81% | 35.9만 |
|---|
| 2026.05.12 | ₩25,269 | ₩26,061 | ₩23,271 | ₩25,987 | +2.84% | 22.9만 |
|---|
| 2026.05.11 | ₩25,484 | ₩27,013 | ₩24,894 | ₩25,892 | +1.60% | 36.8만 |
|---|
| 2026.05.08 | ₩24,250 | ₩25,167 | ₩23,539 | ₩25,131 | +3.63% | 21.1만 |
|---|
| 2026.05.07 | ₩25,430 | ₩25,430 | ₩23,164 | ₩23,512 | -7.54% | 8.3만 |
|---|
| 2026.05.06 | ₩22,211 | ₩24,974 | ₩21,755 | ₩24,662 | +11.03% | 20.5만 |
|---|
| 2026.05.05 | ₩22,493 | ₩22,788 | ₩21,380 | ₩21,633 | -3.82% | 23.3만 |
|---|
| 2026.05.04 | ₩23,834 | ₩23,834 | ₩22,399 | ₩22,828 | -4.22% | 11.7만 |
|---|
| 2026.05.01 | ₩23,874 | ₩24,116 | ₩23,217 | ₩23,876 | +0.01% | 4.9만 |
|---|
| 2026.04.30 | ₩23,204 | ₩24,485 | ₩22,937 | ₩23,866 | +2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩24,532 | ₩24,532 | ₩22,493 | ₩22,493 | -8.31% | 6.9만 |
|---|
| 2026.04.28 | ₩22,412 | ₩24,410 | ₩22,412 | ₩24,115 | +7.59% | 8.2만 |
|---|
| 2026.04.27 | ₩22,104 | ₩23,512 | ₩21,554 | ₩23,394 | +5.84% | 8.5만 |
|---|
| 2026.04.24 | ₩23,219 | ₩23,219 | ₩21,433 | ₩21,806 | -6.08% | 14.9만 |
|---|
| 2026.04.23 | ₩23,472 | ₩23,982 | ₩22,759 | ₩23,311 | -0.69% | 4.7만 |
|---|
| 2026.04.22 | ₩25,229 | ₩25,538 | ₩22,801 | ₩23,861 | -5.42% | 46.8만 |
|---|
| 2026.04.21 | ₩29,950 | ₩29,950 | ₩23,955 | ₩24,438 | -18.41% | 24.9만 |
|---|
| 2026.04.20 | ₩28,810 | ₩30,178 | ₩28,421 | ₩29,280 | +1.63% | 12.9만 |
|---|
| 2026.04.17 | ₩29,454 | ₩29,454 | ₩28,073 | ₩28,488 | -3.28% | 13.8만 |
|---|
| 2026.04.16 | ₩28,113 | ₩28,180 | ₩26,839 | ₩28,071 | -0.15% | 11.2만 |
|---|
| 2026.04.15 | ₩27,845 | ₩29,695 | ₩27,187 | ₩27,684 | -0.58% | 19.9만 |
|---|
| 2026.04.14 | ₩26,383 | ₩27,735 | ₩25,585 | ₩27,233 | +3.22% | 10.5만 |
|---|
| 2026.04.13 | ₩26,342 | ₩26,745 | ₩25,108 | ₩25,377 | -3.67% | 8.3만 |
|---|
| 2026.04.10 | ₩23,016 | ₩28,032 | ₩22,359 | ₩26,522 | +15.23% | 10.5만 |
|---|
| 2026.04.09 | ₩24,813 | ₩25,269 | ₩22,412 | ₩23,416 | -5.63% | 11.3만 |
|---|
| 2026.04.08 | ₩27,107 | ₩27,107 | ₩23,874 | ₩24,443 | -9.83% | 21.3만 |
|---|
| 2026.04.07 | ₩25,631 | ₩25,631 | ₩24,076 | ₩25,189 | -1.73% | 11만 |
|---|
| 2026.04.06 | ₩27,053 | ₩27,362 | ₩25,725 | ₩26,031 | -3.78% | 11.6만 |
|---|
| 2026.04.02 | ₩22,614 | ₩27,308 | ₩22,614 | ₩26,828 | +18.64% | 22.2만 |
|---|
| 2026.04.01 | ₩23,110 | ₩25,028 | ₩22,815 | ₩23,736 | +2.71% | 15.6만 |
|---|
| 2026.03.31 | ₩21,943 | ₩23,526 | ₩21,192 | ₩22,425 | +2.19% | 10.3만 |
|---|
| 2026.03.30 | ₩22,345 | ₩22,694 | ₩19,824 | ₩20,591 | -7.85% | 7.6만 |
|---|
| 2026.03.27 | ₩20,441 | ₩22,265 | ₩20,441 | ₩21,787 | +6.59% | 10만 |
|---|
| 2026.03.26 | ₩22,842 | ₩22,842 | ₩19,730 | ₩20,414 | -10.63% | 19.5만 |
|---|
| 2026.03.25 | ₩22,614 | ₩25,403 | ₩22,379 | ₩23,392 | +3.44% | 24.4만 |
|---|
| 2026.03.24 | ₩20,052 | ₩21,460 | ₩19,730 | ₩20,387 | +1.67% | 4.1만 |
|---|
| 2026.03.23 | ₩20,159 | ₩21,085 | ₩18,442 | ₩19,934 | -1.12% | 5.7만 |
|---|
| 2026.03.20 | ₩19,971 | ₩20,434 | ₩18,073 | ₩20,042 | +0.36% | 7.6만 |
|---|
| 2026.03.19 | ₩18,791 | ₩20,092 | ₩18,791 | ₩19,821 | +5.48% | 7.1만 |
|---|
| 2026.03.18 | ₩20,950 | ₩20,950 | ₩19,220 | ₩19,349 | -7.64% | 4.5만 |
|---|
| 2026.03.17 | ₩21,970 | ₩22,520 | ₩20,898 | ₩20,984 | -4.49% | 4.2만 |
|---|
| 2026.03.16 | ₩20,401 | ₩21,863 | ₩20,401 | ₩21,738 | +6.55% | 2.4만 |
|---|
| 2026.03.13 | ₩19,770 | ₩19,997 | ₩18,644 | ₩19,584 | -0.94% | 1.7만 |
|---|
| 2026.03.12 | ₩20,441 | ₩20,441 | ₩19,314 | ₩19,403 | -5.08% | 7.6만 |
|---|
| 2026.03.11 | ₩19,676 | ₩21,621 | ₩19,531 | ₩21,124 | +7.36% | 3.5만 |
|---|
| 2026.03.10 | ₩21,054 | ₩21,054 | ₩19,226 | ₩19,746 | -6.21% | 3.6만 |
|---|
| 2026.03.09 | ₩19,904 | ₩20,387 | ₩18,644 | ₩20,316 | +2.07% | 4.8만 |
|---|
| 2026.03.06 | ₩19,448 | ₩20,790 | ₩18,778 | ₩19,010 | -2.26% | 3.3만 |
|---|
| 2026.03.05 | ₩21,635 | ₩22,895 | ₩20,401 | ₩20,768 | -4.00% | 2.2만 |
|---|
| 2026.03.04 | ₩23,351 | ₩23,351 | ₩20,535 | ₩22,025 | -5.68% | 2.7만 |
|---|
| 2026.03.03 | ₩23,016 | ₩23,968 | ₩22,064 | ₩23,096 | +0.35% | 5.1만 |
|---|
| 2026.03.02 | ₩23,392 | ₩24,934 | ₩22,547 | ₩23,821 | +1.83% | 13.4만 |
|---|
| 2026.02.27 | ₩19,757 | ₩24,009 | ₩19,046 | ₩22,628 | +14.53% | 6.5만 |
|---|
| 2026.02.26 | ₩19,717 | ₩20,116 | ₩19,180 | ₩20,116 | +2.03% | 8.4천 |
|---|
| 2026.02.25 | ₩20,105 | ₩20,105 | ₩18,858 | ₩19,625 | -2.39% | 1.4만 |
|---|
| 2026.02.24 | ₩19,810 | ₩19,810 | ₩18,764 | ₩19,462 | -1.76% | 1.7만 |
|---|
| 2026.02.23 | ₩20,548 | ₩20,548 | ₩19,674 | ₩19,674 | -4.26% | 9.9천 |
|---|
| 2026.02.20 | ₩21,970 | ₩22,453 | ₩20,790 | ₩20,862 | -5.04% | 1.1만 |
|---|
| 2026.02.19 | ₩21,974 | ₩23,472 | ₩21,974 | ₩22,600 | +2.85% | 2만 |
|---|
| 2026.02.18 | ₩21,728 | ₩23,137 | ₩21,728 | ₩22,493 | +3.52% | 2.2만 |
|---|
| 2026.02.17 | ₩21,460 | ₩22,708 | ₩20,803 | ₩21,897 | +2.04% | 9.7천 |
|---|
| 2026.02.13 | ₩20,669 | ₩23,137 | ₩20,454 | ₩22,017 | +6.52% | 1.9만 |
|---|
| 2026.02.12 | ₩20,803 | ₩21,380 | ₩19,915 | ₩21,009 | +0.99% | 1.3만 |
|---|
| 2026.02.11 | ₩23,244 | ₩23,244 | ₩20,199 | ₩20,840 | -10.34% | 3.3만 |
|---|
| 2026.02.10 | ₩22,936 | ₩24,009 | ₩22,600 | ₩23,062 | +0.55% | 1.9만 |
|---|
| 2026.02.09 | ₩22,184 | ₩23,080 | ₩22,023 | ₩23,080 | +4.04% | 9.1천 |
|---|
| 2026.02.06 | ₩21,313 | ₩21,809 | ₩20,857 | ₩21,502 | +0.89% | 3.9만 |
|---|
| 2026.02.05 | ₩21,178 | ₩21,554 | ₩19,757 | ₩19,935 | -5.87% | 3.2만 |
|---|
| 2026.02.04 | ₩22,627 | ₩22,627 | ₩19,958 | ₩21,192 | -6.34% | 4.6만 |
|---|
| 2026.02.03 | ₩25,082 | ₩25,727 | ₩22,292 | ₩23,177 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩22,426 | ₩25,524 | ₩22,426 | ₩23,593 | +5.20% | 3만 |
|---|
| 2026.01.30 | ₩22,801 | ₩23,915 | ₩20,870 | ₩22,253 | -2.41% | 4.2만 |
|---|
| 2026.01.29 | ₩28,600 | ₩28,918 | ₩22,520 | ₩22,761 | -20.41% | 7.4만 |
|---|
| 2026.01.28 | ₩29,883 | ₩30,849 | ₩28,918 | ₩29,830 | -0.18% | 4.6만 |
|---|
| 2026.01.27 | ₩25,658 | ₩28,676 | ₩25,658 | ₩28,220 | +9.98% | 8.9천 |
|---|
| 2026.01.26 | ₩28,341 | ₩29,374 | ₩25,175 | ₩25,692 | -9.35% | 5.5만 |
|---|
| 2026.01.23 | ₩29,642 | ₩29,642 | ₩28,368 | ₩28,742 | -3.04% | 3.2만 |
|---|
| 2026.01.22 | ₩28,488 | ₩29,313 | ₩27,120 | ₩29,313 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩26,289 | ₩27,549 | ₩25,833 | ₩26,941 | +2.48% | 2.8만 |
|---|
| 2026.01.20 | ₩26,664 | ₩28,971 | ₩26,664 | ₩26,735 | +0.27% | 3.6만 |
|---|
| 2026.01.16 | ₩28,763 | ₩28,763 | ₩26,839 | ₩27,356 | -4.89% | 2.5만 |
|---|
| 2026.01.15 | ₩30,943 | ₩31,587 | ₩27,093 | ₩27,559 | -10.94% | 9.5만 |
|---|
| 2026.01.14 | ₩27,576 | ₩31,439 | ₩27,576 | ₩31,219 | +13.21% | 2.1만 |
|---|
| 2026.01.13 | ₩29,414 | ₩29,414 | ₩26,959 | ₩27,859 | -5.28% | 3.2만 |
|---|
| 2026.01.12 | ₩27,751 | ₩29,830 | ₩27,228 | ₩28,924 | +4.23% | 5.9만 |
|---|
| 2026.01.09 | ₩25,927 | ₩26,262 | ₩25,484 | ₩26,216 | +1.12% | 1.6만 |
|---|
| 2026.01.08 | ₩24,284 | ₩25,841 | ₩24,224 | ₩24,910 | +2.58% | 1.8만 |
|---|
| 2026.01.07 | ₩24,168 | ₩24,451 | ₩22,560 | ₩22,985 | -4.89% | 2.5만 |
|---|
| 2026.01.06 | ₩21,594 | ₩25,403 | ₩21,380 | ₩24,892 | +15.27% | 2.4만 |
|---|
| 2026.01.05 | ₩23,566 | ₩23,566 | ₩22,194 | ₩22,640 | -3.93% | 1.2만 |
|---|
| 2026.01.02 | ₩22,238 | ₩23,137 | ₩22,117 | ₩23,127 | +4.00% | 1.3만 |
|---|
| 2025.12.31 | ₩22,734 | ₩22,734 | ₩21,761 | ₩21,761 | -4.28% | 1.1만 |
|---|
| 2025.12.30 | ₩21,111 | ₩22,319 | ₩21,111 | ₩21,954 | +3.99% | 6.5천 |
|---|
| 2025.12.29 | ₩19,971 | ₩21,903 | ₩19,891 | ₩21,833 | +9.32% | 8.6천 |
|---|
| 2025.12.26 | ₩21,407 | ₩21,407 | ₩20,454 | ₩20,598 | -3.78% | 5.1천 |
|---|
| 2025.12.24 | ₩21,058 | ₩21,192 | ₩20,977 | ₩21,145 | +0.41% | 6.9천 |
|---|
| 2025.12.23 | ₩21,621 | ₩21,621 | ₩20,468 | ₩21,073 | -2.54% | 1.6만 |
|---|
| 2025.12.22 | ₩20,991 | ₩21,982 | ₩20,588 | ₩21,982 | +4.72% | 2.6만 |
|---|
| 2025.12.19 | ₩22,667 | ₩22,681 | ₩19,985 | ₩20,016 | -11.70% | 2.1만 |
|---|
| 2025.12.18 | ₩19,663 | ₩20,843 | ₩19,562 | ₩19,562 | -0.51% | 1.2만 |
|---|
| 2025.12.17 | ₩19,971 | ₩20,079 | ₩18,751 | ₩18,947 | -5.13% | 2.6만 |
|---|
| 2025.12.16 | ₩20,521 | ₩20,857 | ₩20,012 | ₩20,012 | -2.48% | 1만 |
|---|