시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long GLXY Daily ETF 과거 주가
Leverage Shares 2X Long GLXY Daily ETF · GLGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long GLXY Daily ETF · GLGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,650 | ₩4,650 | ₩4,154 | ₩4,343 | -6.60% | 5만 |
| 2026.10.08 | ₩4,712 | ₩4,712 | ₩4,114 | ₩4,271 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,690 | ₩4,864 | ₩4,529 | ₩4,847 | +3.34% | 12만 |
| 2026.10.06 | ₩5,608 | ₩5,615 | ₩5,132 | ₩5,193 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,775 | ₩5,775 | ₩5,387 | ₩5,445 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,110 | ₩6,298 | ₩5,574 | ₩5,640 | -7.70% | 5만 |
| 2026.10.01 | ₩5,454 | ₩5,869 | ₩5,186 | ₩5,636 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,829 | ₩6,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,501 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩6,017 | ₩6,124 | ₩5,641 | ₩5,682 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,191 | ₩6,231 | ₩5,695 | ₩5,735 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,834 | ₩6,834 | ₩6,204 | ₩6,278 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,767 | ₩7,142 | ₩6,606 | ₩6,815 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,839 | ₩7,978 | ₩7,102 | ₩7,133 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,296 | ₩8,188 | ₩7,296 | ₩7,944 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,276 | ₩7,410 | ₩6,943 | ₩7,343 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,828 | ₩6,606 | ₩5,802 | ₩6,566 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,950 | ₩5,950 | ₩5,280 | ₩5,414 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,574 | ₩5,635 | ₩5,159 | ₩5,420 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩6,017 | ₩6,017 | ₩5,320 | ₩5,400 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,869 | ₩6,459 | ₩5,802 | ₩6,409 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,673 | ₩7,343 | ₩6,486 | ₩6,579 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,432 | ₩6,848 | ₩6,360 | ₩6,395 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,228 | ₩8,228 | ₩6,928 | ₩6,995 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,906 | ₩8,402 | ₩7,906 | ₩8,122 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,558 | ₩7,772 | ₩7,485 | ₩7,745 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,740 | ₩8,188 | ₩6,740 | ₩7,826 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩6,017 | ₩6,566 | ₩6,017 | ₩6,511 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,258 | ₩6,553 | ₩5,978 | ₩6,192 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,043 | ₩6,995 | ₩5,923 | ₩6,846 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,049 | ₩7,125 | ₩6,110 | ₩6,110 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,276 | ₩7,719 | ₩6,941 | ₩7,330 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,660 | ₩6,982 | ₩6,445 | ₩6,940 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,976 | ₩7,236 | ₩5,976 | ₩7,061 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,445 | ₩6,553 | ₩5,950 | ₩6,017 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,861 | ₩7,250 | ₩6,291 | ₩6,471 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,204 | ₩6,405 | ₩5,976 | ₩6,383 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,784 | ₩5,762 | ₩4,757 | ₩5,596 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,333 | ₩5,387 | ₩4,784 | ₩4,896 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,440 | ₩5,963 | ₩5,320 | ₩5,639 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,253 | ₩5,628 | ₩5,253 | ₩5,518 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,306 | ₩5,990 | ₩5,199 | ₩5,219 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,494 | ₩5,628 | ₩5,239 | ₩5,269 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,038 | ₩5,132 | ₩4,797 | ₩4,819 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,038 | ₩5,038 | ₩4,502 | ₩4,548 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,958 | ₩5,132 | ₩4,665 | ₩4,851 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,301 | ₩4,904 | ₩4,214 | ₩4,561 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,079 | ₩5,079 | ₩4,202 | ₩4,343 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,708 | ₩6,271 | ₩5,708 | ₩6,006 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,065 | ₩5,956 | ₩4,998 | ₩5,880 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,151 | ₩6,151 | ₩5,146 | ₩5,443 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,898 | ₩5,829 | ₩4,898 | ₩5,730 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,588 | ₩5,655 | ₩4,194 | ₩4,244 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,923 | ₩5,923 | ₩5,172 | ₩5,658 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,062 | ₩7,276 | ₩6,298 | ₩6,714 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,350 | ₩7,410 | ₩6,693 | ₩6,693 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,295 | ₩8,295 | ₩7,504 | ₩7,756 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,920 | ₩8,844 | ₩7,920 | ₩8,079 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,906 | ₩8,831 | ₩7,906 | ₩8,519 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,861 | ₩7,571 | ₩6,767 | ₩7,401 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,068 | ₩6,673 | ₩5,896 | ₩6,231 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,759 | ₩7,759 | ₩6,620 | ₩6,665 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,308 | ₩8,375 | ₩7,464 | ₩8,163 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,879 | ₩8,040 | ₩7,317 | ₩7,925 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩8,027 | ₩8,456 | ₩7,189 | ₩7,406 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,407 | ₩9,541 | ₩8,362 | ₩8,429 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,737 | ₩9,126 | ₩8,496 | ₩8,586 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,839 | ₩8,456 | ₩7,571 | ₩8,446 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,831 | ₩8,898 | ₩7,343 | ₩8,320 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,643 | ₩9,179 | ₩8,429 | ₩8,777 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,755 | ₩10,198 | ₩7,973 | ₩8,241 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,769 | ₩10,278 | ₩8,884 | ₩9,170 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,318 | ₩10,720 | ₩9,514 | ₩10,357 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,940 | ₩11,940 | ₩10,157 | ₩11,326 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,399 | ₩11,966 | ₩10,184 | ₩11,887 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,213 | ₩13,213 | ₩10,519 | ₩11,150 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,615 | ₩13,615 | ₩10,935 | ₩11,302 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,387 | ₩15,142 | ₩13,152 | ₩13,790 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,487 | ₩18,224 | ₩15,303 | ₩15,424 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,656 | ₩17,501 | ₩15,913 | ₩16,490 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,477 | ₩17,621 | ₩15,102 | ₩15,395 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,893 | ₩16,509 | ₩15,209 | ₩15,598 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,487 | ₩17,487 | ₩15,826 | ₩16,053 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,415 | ₩17,715 | ₩15,303 | ₩15,819 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,132 | ₩15,879 | ₩13,132 | ₩15,718 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,620 | ₩16,362 | ₩13,108 | ₩13,108 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,856 | ₩15,504 | ₩12,918 | ₩15,387 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,291 | ₩14,431 | ₩10,291 | ₩13,485 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,404 | ₩11,404 | ₩8,603 | ₩9,491 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,350 | ₩13,842 | ₩11,082 | ₩12,338 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩12,020 | ₩13,735 | ₩11,819 | ₩12,391 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,963 | ₩14,191 | ₩12,496 | ₩12,911 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,811 | ₩14,874 | ₩12,248 | ₩14,524 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,521 | ₩13,869 | ₩12,529 | ₩13,489 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,811 | ₩14,244 | ₩12,386 | ₩13,990 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,159 | ₩14,003 | ₩12,824 | ₩13,903 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,403 | ₩14,539 | ₩13,403 | ₩13,556 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,400 | ₩13,735 | ₩12,208 | ₩12,726 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,971 | ₩13,557 | ₩12,502 | ₩13,557 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,166 | ₩12,610 | ₩11,940 | ₩12,004 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,457 | ₩12,159 | ₩10,720 | ₩11,867 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,985 | ₩12,985 | ₩11,464 | ₩12,126 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,419 | ₩14,626 | ₩13,574 | ₩13,777 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,196 | ₩17,018 | ₩14,299 | ₩16,228 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,678 | ₩16,067 | ₩14,780 | ₩15,048 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,464 | ₩15,705 | ₩14,514 | ₩15,592 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,070 | ₩16,342 | ₩13,775 | ₩15,897 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,641 | ₩14,539 | ₩12,717 | ₩14,527 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,566 | ₩14,566 | ₩12,931 | ₩13,652 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,544 | ₩15,866 | ₩14,204 | ₩15,538 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,352 | ₩15,087 | ₩14,191 | ₩14,786 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,891 | ₩14,003 | ₩12,891 | ₩13,624 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,119 | ₩13,400 | ₩12,355 | ₩12,737 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,988 | ₩12,248 | ₩10,908 | ₩12,007 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,162 | ₩11,162 | ₩9,782 | ₩10,425 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,675 | ₩11,651 | ₩9,380 | ₩11,300 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,881 | ₩10,908 | ₩9,635 | ₩10,222 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,712 | ₩11,712 | ₩10,492 | ₩11,091 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,267 | ₩11,658 | ₩11,015 | ₩11,323 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,149 | ₩11,926 | ₩10,928 | ₩11,743 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,685 | ₩11,732 | ₩10,198 | ₩10,238 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,533 | ₩12,100 | ₩10,466 | ₩11,919 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,626 | ₩12,067 | ₩10,318 | ₩11,136 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,889 | ₩9,943 | ₩9,313 | ₩9,924 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,938 | ₩9,943 | ₩8,844 | ₩9,628 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,420 | ₩9,782 | ₩9,246 | ₩9,407 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,422 | ₩8,630 | ₩7,250 | ₩8,465 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,745 | ₩8,308 | ₩7,531 | ₩7,893 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,204 | ₩7,678 | ₩6,043 | ₩7,509 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,995 | ₩7,089 | ₩5,895 | ₩6,164 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,546 | ₩5,909 | ₩5,012 | ₩5,889 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,388 | ₩5,682 | ₩5,320 | ₩5,676 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,689 | ₩5,327 | ₩4,623 | ₩5,317 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩6,003 | ₩6,084 | ₩5,132 | ₩5,148 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,400 | ₩5,930 | ₩5,347 | ₩5,840 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,896 | ₩6,043 | ₩4,878 | ₩5,107 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,298 | ₩6,338 | ₩5,507 | ₩5,639 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,719 | ₩7,824 | ₩6,688 | ₩6,734 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,590 | ₩8,683 | ₩7,933 | ₩8,013 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,094 | ₩8,348 | ₩7,638 | ₩8,072 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,611 | ₩8,402 | ₩7,611 | ₩8,301 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,515 | ₩7,611 | ₩6,928 | ₩7,611 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,839 | ₩8,295 | ₩7,410 | ₩7,858 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,260 | ₩9,702 | ₩8,289 | ₩8,289 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,376 | ₩10,131 | ₩9,367 | ₩9,900 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,742 | ₩10,506 | ₩9,514 | ₩9,593 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,670 | ₩9,002 | ₩8,523 | ₩9,002 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,080 | ₩8,201 | ₩7,571 | ₩7,716 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,219 | ₩9,219 | ₩8,295 | ₩8,372 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,616 | ₩9,099 | ₩8,268 | ₩8,662 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,544 | ₩8,429 | ₩7,357 | ₩8,413 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,737 | ₩8,898 | ₩7,638 | ₩7,706 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,707 | ₩10,734 | ₩9,045 | ₩9,570 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,179 | ₩11,176 | ₩9,179 | ₩11,011 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,174 | ₩8,509 | ₩7,544 | ₩8,122 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,732 | ₩9,139 | ₩7,712 | ₩9,000 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,777 | ₩8,777 | ₩7,705 | ₩8,125 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,849 | ₩10,291 | ₩8,710 | ₩9,260 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,702 | ₩10,626 | ₩9,407 | ₩10,101 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,879 | ₩8,967 | ₩7,879 | ₩8,967 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,241 | ₩8,362 | ₩7,886 | ₩8,028 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,911 | ₩9,688 | ₩8,572 | ₩8,762 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,871 | ₩9,166 | ₩8,590 | ₩9,126 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,965 | ₩9,889 | ₩8,670 | ₩9,250 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,139 | ₩9,139 | ₩8,375 | ₩8,883 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,134 | ₩9,233 | ₩8,134 | ₩9,187 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,335 | ₩8,697 | ₩7,839 | ₩8,008 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,911 | ₩9,126 | ₩7,960 | ₩8,240 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,683 | ₩9,126 | ₩8,442 | ₩8,880 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,665 | ₩9,152 | ₩7,329 | ₩8,884 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,518 | ₩8,094 | ₩7,183 | ₩7,765 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,920 | ₩8,188 | ₩5,655 | ₩5,796 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩10,037 | ₩10,037 | ₩8,281 | ₩8,635 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩14,043 | ₩14,834 | ₩8,965 | ₩10,287 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,839 | ₩17,326 | ₩15,571 | ₩15,655 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,787 | ₩19,872 | ₩16,938 | ₩17,988 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,204 | ₩22,204 | ₩19,410 | ₩20,257 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,769 | ₩25,769 | ₩22,378 | ₩23,062 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,727 | ₩25,099 | ₩22,394 | ₩24,959 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,660 | ₩24,201 | ₩22,030 | ₩22,271 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,971 | ₩24,549 | ₩20,248 | ₩23,298 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,367 | ₩25,367 | ₩21,172 | ₩21,881 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,187 | ₩25,779 | ₩21,682 | ₩24,195 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,593 | ₩26,224 | ₩22,566 | ₩23,651 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,166 | ₩27,819 | ₩24,536 | ₩27,267 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,146 | ₩24,871 | ₩19,852 | ₩23,675 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩17,005 | ₩18,888 | ₩16,522 | ₩18,784 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,879 | ₩17,152 | ₩15,753 | ₩17,024 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,620 | ₩15,732 | ₩14,472 | ₩15,471 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,986 | ₩16,201 | ₩14,700 | ₩14,872 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,182 | ₩16,308 | ₩14,888 | ₩15,464 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,670 | ₩16,643 | ₩15,517 | ₩15,552 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,750 | ₩17,219 | ₩15,236 | ₩16,269 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,080 | ₩17,393 | ₩15,812 | ₩16,544 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,677 | ₩14,827 | ₩12,261 | ₩14,683 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,623 | ₩12,820 | ₩12,020 | ₩12,145 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩13,025 | ₩13,065 | ₩12,489 | ₩12,592 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,092 | ₩14,151 | ₩12,911 | ₩13,025 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,606 | ₩14,646 | ₩13,306 | ₩13,365 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,794 | ₩15,062 | ₩14,151 | ₩15,062 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,204 | ₩14,941 | ₩14,204 | ₩14,941 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩15,035 | ₩15,759 | ₩14,526 | ₩14,888 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,958 | ₩14,204 | ₩12,958 | ₩14,110 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,628 | ₩13,990 | ₩12,342 | ₩12,492 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,901 | ₩15,584 | ₩12,717 | ₩12,817 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩15,022 | ₩15,812 | ₩14,285 | ₩14,664 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,976 | ₩17,976 | ₩14,526 | ₩14,935 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,968 | ₩23,008 | ₩17,916 | ₩17,972 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,159 | ₩22,794 | ₩20,288 | ₩22,636 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,717 | ₩22,995 | ₩20,462 | ₩22,169 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,943 | ₩22,311 | ₩17,943 | ₩22,041 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,110 | ₩18,110 | ₩16,611 | ₩17,523 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩19,055 | ₩19,055 | ₩16,764 | ₩16,777 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,814 | ₩20,717 | ₩18,586 | ₩19,805 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,259 | ₩19,068 | ₩17,166 | ₩19,052 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩17,058 | ₩17,836 | ₩16,643 | ₩16,848 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,375 | ₩16,784 | ₩15,048 | ₩16,108 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,908 | ₩19,618 | ₩18,499 | ₩18,624 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,626 | ₩18,774 | ₩17,166 | ₩18,112 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,558 | ₩17,460 | ₩14,637 | ₩17,112 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,249 | ₩16,536 | ₩15,035 | ₩16,240 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,405 | ₩15,008 | ₩12,958 | ₩14,614 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,551 | ₩20,296 | ₩15,410 | ₩15,464 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,326 | ₩18,238 | ₩16,871 | ₩17,813 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,335 | ₩18,519 | ₩16,147 | ₩17,546 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,836 | ₩18,707 | ₩15,570 | ₩16,855 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,911 | ₩20,902 | ₩16,911 | ₩18,689 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,891 | ₩26,050 | ₩19,980 | ₩20,169 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,492 | ₩27,524 | ₩25,045 | ₩27,139 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩26,074 | ₩27,256 | ₩25,782 | ₩26,096 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,789 | ₩30,164 | ₩26,640 | ₩28,144 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,558 | ₩28,060 | ₩22,995 | ₩27,678 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,681 | ₩29,681 | ₩24,268 | ₩25,702 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,529 | ₩28,529 | ₩26,385 | ₩27,571 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,284 | ₩32,804 | ₩26,979 | ₩27,042 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,896 | ₩38,231 | ₩33,179 | ₩34,440 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,336 | ₩36,495 | ₩33,514 | ₩34,846 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,573 | ₩35,564 | ₩33,031 | ₩33,182 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,616 | ₩41,206 | ₩36,703 | ₩37,979 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,700 | ₩42,586 | ₩38,700 | ₩39,825 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,509 | ₩48,710 | ₩45,293 | ₩47,587 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,271 | ₩48,750 | ₩45,408 | ₩45,813 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,921 | ₩44,956 | ₩38,861 | ₩43,279 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,871 | ₩49,621 | ₩36,636 | ₩40,237 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩57,058 | ₩61,373 | ₩48,891 | ₩54,647 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,386 | ₩52,261 | ₩45,386 | ₩47,670 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩43,041 | ₩46,834 | ₩40,844 | ₩42,752 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,922 | ₩54,499 | ₩46,704 | ₩47,993 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,269 | ₩54,700 | ₩49,433 | ₩53,192 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,887 | ₩54,322 | ₩43,271 | ₩51,307 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,911 | ₩51,457 | ₩45,453 | ₩51,446 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,281 | ₩59,651 | ₩46,177 | ₩47,084 | -16.34% | 7.7만 |
|---|