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 | ₩4,634 | ₩4,634 | ₩4,140 | ₩4,328 | -6.60% | 5만 |
| 2026.10.08 | ₩4,696 | ₩4,696 | ₩4,100 | ₩4,256 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,674 | ₩4,848 | ₩4,514 | ₩4,830 | +3.34% | 12만 |
| 2026.10.06 | ₩5,589 | ₩5,596 | ₩5,115 | ₩5,175 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,756 | ₩5,756 | ₩5,369 | ₩5,426 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,090 | ₩6,277 | ₩5,556 | ₩5,621 | -7.70% | 5만 |
| 2026.10.01 | ₩5,435 | ₩5,849 | ₩5,168 | ₩5,617 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,809 | ₩6,076 | ₩5,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,482 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩5,996 | ₩6,103 | ₩5,622 | ₩5,662 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,170 | ₩6,210 | ₩5,676 | ₩5,716 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,811 | ₩6,811 | ₩6,183 | ₩6,257 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,744 | ₩7,118 | ₩6,584 | ₩6,792 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,812 | ₩7,951 | ₩7,078 | ₩7,109 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,272 | ₩8,160 | ₩7,272 | ₩7,917 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,252 | ₩7,385 | ₩6,919 | ₩7,318 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,808 | ₩6,584 | ₩5,783 | ₩6,544 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,929 | ₩5,929 | ₩5,262 | ₩5,395 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,556 | ₩5,616 | ₩5,142 | ₩5,402 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩5,996 | ₩5,996 | ₩5,302 | ₩5,382 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,849 | ₩6,437 | ₩5,783 | ₩6,388 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,651 | ₩7,318 | ₩6,464 | ₩6,557 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,410 | ₩6,824 | ₩6,338 | ₩6,373 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,200 | ₩8,200 | ₩6,904 | ₩6,971 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,879 | ₩8,373 | ₩7,879 | ₩8,094 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,532 | ₩7,746 | ₩7,460 | ₩7,719 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,717 | ₩8,160 | ₩6,717 | ₩7,799 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩5,996 | ₩6,544 | ₩5,996 | ₩6,489 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,237 | ₩6,530 | ₩5,958 | ₩6,171 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,023 | ₩6,971 | ₩5,903 | ₩6,823 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,025 | ₩7,101 | ₩6,090 | ₩6,090 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,252 | ₩7,692 | ₩6,918 | ₩7,305 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,637 | ₩6,958 | ₩6,424 | ₩6,916 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,956 | ₩7,212 | ₩5,956 | ₩7,037 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,424 | ₩6,530 | ₩5,929 | ₩5,996 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,838 | ₩7,225 | ₩6,270 | ₩6,449 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,183 | ₩6,384 | ₩5,956 | ₩6,361 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,768 | ₩5,743 | ₩4,741 | ₩5,577 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,315 | ₩5,369 | ₩4,768 | ₩4,880 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,422 | ₩5,943 | ₩5,302 | ₩5,620 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,235 | ₩5,609 | ₩5,235 | ₩5,499 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,288 | ₩5,970 | ₩5,182 | ₩5,202 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,475 | ₩5,609 | ₩5,222 | ₩5,251 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,021 | ₩5,115 | ₩4,781 | ₩4,802 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,021 | ₩5,021 | ₩4,487 | ₩4,533 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,941 | ₩5,115 | ₩4,649 | ₩4,834 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,287 | ₩4,888 | ₩4,200 | ₩4,546 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,061 | ₩5,061 | ₩4,188 | ₩4,328 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,689 | ₩6,250 | ₩5,689 | ₩5,986 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,048 | ₩5,936 | ₩4,981 | ₩5,860 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,130 | ₩6,130 | ₩5,128 | ₩5,425 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,881 | ₩5,809 | ₩4,881 | ₩5,710 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,569 | ₩5,636 | ₩4,180 | ₩4,229 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,903 | ₩5,903 | ₩5,155 | ₩5,638 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,038 | ₩7,252 | ₩6,277 | ₩6,691 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,325 | ₩7,385 | ₩6,671 | ₩6,671 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,267 | ₩8,267 | ₩7,479 | ₩7,730 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,893 | ₩8,814 | ₩7,893 | ₩8,052 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,879 | ₩8,801 | ₩7,879 | ₩8,490 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,838 | ₩7,545 | ₩6,744 | ₩7,376 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,047 | ₩6,651 | ₩5,876 | ₩6,210 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,732 | ₩7,732 | ₩6,597 | ₩6,643 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,280 | ₩8,347 | ₩7,439 | ₩8,136 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,853 | ₩8,013 | ₩7,292 | ₩7,898 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩7,999 | ₩8,427 | ₩7,165 | ₩7,381 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,375 | ₩9,509 | ₩8,333 | ₩8,400 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,707 | ₩9,095 | ₩8,467 | ₩8,556 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,812 | ₩8,427 | ₩7,545 | ₩8,417 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,801 | ₩8,868 | ₩7,318 | ₩8,292 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,614 | ₩9,148 | ₩8,400 | ₩8,747 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,722 | ₩10,163 | ₩7,946 | ₩8,213 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,736 | ₩10,243 | ₩8,854 | ₩9,139 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,283 | ₩10,684 | ₩9,482 | ₩10,322 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,899 | ₩11,899 | ₩10,123 | ₩11,287 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,363 | ₩11,926 | ₩10,150 | ₩11,847 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,168 | ₩13,168 | ₩10,483 | ₩11,112 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,568 | ₩13,568 | ₩10,897 | ₩11,263 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,341 | ₩15,091 | ₩13,108 | ₩13,743 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,428 | ₩18,162 | ₩15,251 | ₩15,371 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,600 | ₩17,441 | ₩15,859 | ₩16,434 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,425 | ₩17,561 | ₩15,051 | ₩15,343 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,839 | ₩16,453 | ₩15,158 | ₩15,545 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,428 | ₩17,428 | ₩15,772 | ₩15,999 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,360 | ₩17,655 | ₩15,251 | ₩15,765 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,088 | ₩15,825 | ₩13,088 | ₩15,665 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,570 | ₩16,306 | ₩13,064 | ₩13,064 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,809 | ₩15,451 | ₩12,874 | ₩15,335 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,256 | ₩14,382 | ₩10,256 | ₩13,439 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,365 | ₩11,365 | ₩8,574 | ₩9,459 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,311 | ₩13,795 | ₩11,044 | ₩12,296 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩11,979 | ₩13,689 | ₩11,779 | ₩12,349 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,916 | ₩14,143 | ₩12,453 | ₩12,867 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,767 | ₩14,824 | ₩12,206 | ₩14,475 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,475 | ₩13,822 | ₩12,487 | ₩13,443 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,767 | ₩14,196 | ₩12,344 | ₩13,942 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,114 | ₩13,956 | ₩12,780 | ₩13,856 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,357 | ₩14,490 | ₩13,357 | ₩13,510 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,355 | ₩13,689 | ₩12,166 | ₩12,683 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,927 | ₩13,511 | ₩12,460 | ₩13,511 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,125 | ₩12,567 | ₩11,899 | ₩11,963 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,418 | ₩12,118 | ₩10,684 | ₩11,827 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,941 | ₩12,941 | ₩11,425 | ₩12,085 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,370 | ₩14,577 | ₩13,528 | ₩13,730 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,144 | ₩16,960 | ₩14,251 | ₩16,173 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,625 | ₩16,012 | ₩14,730 | ₩14,997 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,411 | ₩15,652 | ₩14,464 | ₩15,540 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,022 | ₩16,286 | ₩13,729 | ₩15,843 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,595 | ₩14,490 | ₩12,674 | ₩14,478 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,517 | ₩14,517 | ₩12,887 | ₩13,606 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,491 | ₩15,812 | ₩14,156 | ₩15,485 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,303 | ₩15,036 | ₩14,143 | ₩14,736 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,847 | ₩13,956 | ₩12,847 | ₩13,578 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,074 | ₩13,355 | ₩12,313 | ₩12,694 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,951 | ₩12,206 | ₩10,871 | ₩11,966 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,124 | ₩11,124 | ₩9,749 | ₩10,390 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,642 | ₩11,612 | ₩9,348 | ₩11,262 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,844 | ₩10,871 | ₩9,602 | ₩10,187 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,672 | ₩11,672 | ₩10,457 | ₩11,054 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,229 | ₩11,619 | ₩10,978 | ₩11,285 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,111 | ₩11,886 | ₩10,891 | ₩11,703 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,645 | ₩11,692 | ₩10,163 | ₩10,203 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,497 | ₩12,059 | ₩10,430 | ₩11,879 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,590 | ₩12,026 | ₩10,283 | ₩11,098 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,856 | ₩9,909 | ₩9,282 | ₩9,890 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,908 | ₩9,909 | ₩8,814 | ₩9,595 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,388 | ₩9,749 | ₩9,215 | ₩9,375 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,397 | ₩8,600 | ₩7,225 | ₩8,436 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,719 | ₩8,280 | ₩7,505 | ₩7,866 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,183 | ₩7,652 | ₩6,023 | ₩7,484 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,971 | ₩7,065 | ₩5,875 | ₩6,143 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,528 | ₩5,889 | ₩4,995 | ₩5,869 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,370 | ₩5,662 | ₩5,302 | ₩5,657 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,673 | ₩5,308 | ₩4,607 | ₩5,299 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩5,983 | ₩6,063 | ₩5,115 | ₩5,131 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,382 | ₩5,909 | ₩5,329 | ₩5,820 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,876 | ₩6,023 | ₩4,861 | ₩5,089 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,277 | ₩6,317 | ₩5,489 | ₩5,620 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,692 | ₩7,798 | ₩6,665 | ₩6,711 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,560 | ₩8,654 | ₩7,906 | ₩7,986 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,066 | ₩8,320 | ₩7,612 | ₩8,045 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,585 | ₩8,373 | ₩7,585 | ₩8,273 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,489 | ₩7,585 | ₩6,904 | ₩7,585 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,812 | ₩8,267 | ₩7,385 | ₩7,831 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,228 | ₩9,669 | ₩8,261 | ₩8,261 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,344 | ₩10,096 | ₩9,335 | ₩9,866 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,709 | ₩10,470 | ₩9,482 | ₩9,561 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,640 | ₩8,972 | ₩8,494 | ₩8,972 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,053 | ₩8,173 | ₩7,545 | ₩7,690 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,188 | ₩9,188 | ₩8,267 | ₩8,344 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,587 | ₩9,068 | ₩8,240 | ₩8,632 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,519 | ₩8,400 | ₩7,332 | ₩8,384 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,707 | ₩8,868 | ₩7,612 | ₩7,680 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,670 | ₩10,697 | ₩9,014 | ₩9,538 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,148 | ₩11,138 | ₩9,148 | ₩10,974 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,146 | ₩8,480 | ₩7,519 | ₩8,094 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,706 | ₩9,108 | ₩7,686 | ₩8,969 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,747 | ₩8,747 | ₩7,679 | ₩8,097 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,816 | ₩10,256 | ₩8,681 | ₩9,228 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,669 | ₩10,590 | ₩9,375 | ₩10,067 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,853 | ₩8,937 | ₩7,853 | ₩8,937 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,213 | ₩8,333 | ₩7,859 | ₩8,001 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,881 | ₩9,655 | ₩8,543 | ₩8,733 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,841 | ₩9,135 | ₩8,560 | ₩9,095 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,934 | ₩9,856 | ₩8,640 | ₩9,219 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,108 | ₩9,108 | ₩8,347 | ₩8,853 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,106 | ₩9,201 | ₩8,106 | ₩9,156 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,307 | ₩8,667 | ₩7,812 | ₩7,981 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,881 | ₩9,095 | ₩7,933 | ₩8,212 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,654 | ₩9,095 | ₩8,413 | ₩8,850 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,639 | ₩9,121 | ₩7,304 | ₩8,854 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,492 | ₩8,066 | ₩7,158 | ₩7,739 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,893 | ₩8,160 | ₩5,636 | ₩5,776 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩10,003 | ₩10,003 | ₩8,253 | ₩8,606 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩13,996 | ₩14,784 | ₩8,934 | ₩10,252 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,785 | ₩17,268 | ₩15,518 | ₩15,602 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,723 | ₩19,805 | ₩16,880 | ₩17,927 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,129 | ₩22,129 | ₩19,344 | ₩20,188 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,681 | ₩25,681 | ₩22,302 | ₩22,983 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,650 | ₩25,013 | ₩22,318 | ₩24,874 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,583 | ₩24,119 | ₩21,955 | ₩22,196 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,900 | ₩24,466 | ₩20,179 | ₩23,218 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,280 | ₩25,280 | ₩21,100 | ₩21,807 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,105 | ₩25,692 | ₩21,608 | ₩24,113 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,516 | ₩26,135 | ₩22,489 | ₩23,571 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,080 | ₩27,724 | ₩24,452 | ₩27,174 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,074 | ₩24,786 | ₩19,785 | ₩23,595 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩16,947 | ₩18,823 | ₩16,466 | ₩18,721 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,825 | ₩17,094 | ₩15,700 | ₩16,966 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,570 | ₩15,678 | ₩14,423 | ₩15,418 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,932 | ₩16,146 | ₩14,650 | ₩14,821 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,131 | ₩16,253 | ₩14,837 | ₩15,411 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,617 | ₩16,587 | ₩15,465 | ₩15,499 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,693 | ₩17,161 | ₩15,184 | ₩16,214 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,026 | ₩17,334 | ₩15,759 | ₩16,488 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,634 | ₩14,777 | ₩12,220 | ₩14,633 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,580 | ₩12,776 | ₩11,979 | ₩12,103 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩12,981 | ₩13,021 | ₩12,447 | ₩12,549 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,048 | ₩14,103 | ₩12,867 | ₩12,981 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,557 | ₩14,597 | ₩13,261 | ₩13,320 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,744 | ₩15,011 | ₩14,103 | ₩15,011 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,156 | ₩14,890 | ₩14,156 | ₩14,890 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩14,984 | ₩15,705 | ₩14,476 | ₩14,837 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,914 | ₩14,156 | ₩12,914 | ₩14,062 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,582 | ₩13,942 | ₩12,300 | ₩12,449 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,850 | ₩15,532 | ₩12,674 | ₩12,774 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩14,971 | ₩15,759 | ₩14,236 | ₩14,614 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,915 | ₩17,915 | ₩14,476 | ₩14,884 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,890 | ₩22,930 | ₩17,855 | ₩17,911 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,087 | ₩22,716 | ₩20,219 | ₩22,559 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,646 | ₩22,917 | ₩20,393 | ₩22,094 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,882 | ₩22,236 | ₩17,882 | ₩21,966 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,049 | ₩18,049 | ₩16,554 | ₩17,464 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩18,990 | ₩18,990 | ₩16,707 | ₩16,720 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,750 | ₩20,646 | ₩18,523 | ₩19,738 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,201 | ₩19,004 | ₩17,107 | ₩18,988 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩17,001 | ₩17,775 | ₩16,587 | ₩16,791 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,319 | ₩16,727 | ₩14,997 | ₩16,054 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,843 | ₩19,551 | ₩18,436 | ₩18,560 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,563 | ₩18,710 | ₩17,107 | ₩18,050 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,505 | ₩17,401 | ₩14,587 | ₩17,054 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,198 | ₩16,480 | ₩14,984 | ₩16,185 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,356 | ₩14,957 | ₩12,914 | ₩14,565 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,485 | ₩20,227 | ₩15,358 | ₩15,411 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,268 | ₩18,176 | ₩16,814 | ₩17,752 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,279 | ₩18,456 | ₩16,092 | ₩17,487 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,775 | ₩18,643 | ₩15,517 | ₩16,798 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,854 | ₩20,831 | ₩16,854 | ₩18,626 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,803 | ₩25,962 | ₩19,912 | ₩20,100 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,402 | ₩27,431 | ₩24,960 | ₩27,047 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩25,986 | ₩27,163 | ₩25,694 | ₩26,007 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,687 | ₩30,061 | ₩26,549 | ₩28,049 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,478 | ₩27,965 | ₩22,917 | ₩27,584 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,581 | ₩29,581 | ₩24,185 | ₩25,614 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,432 | ₩28,432 | ₩26,295 | ₩27,477 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,182 | ₩32,692 | ₩26,887 | ₩26,950 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,767 | ₩38,101 | ₩33,066 | ₩34,323 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,216 | ₩36,372 | ₩33,400 | ₩34,728 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,455 | ₩35,443 | ₩32,919 | ₩33,069 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,478 | ₩41,066 | ₩36,579 | ₩37,850 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,568 | ₩42,441 | ₩38,568 | ₩39,690 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,344 | ₩48,544 | ₩45,139 | ₩47,425 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,114 | ₩48,584 | ₩45,254 | ₩45,657 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,775 | ₩44,804 | ₩38,729 | ₩43,132 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,705 | ₩49,452 | ₩36,512 | ₩40,100 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩56,864 | ₩61,165 | ₩48,725 | ₩54,462 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,232 | ₩52,083 | ₩45,232 | ₩47,508 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩42,895 | ₩46,675 | ₩40,705 | ₩42,607 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,739 | ₩54,314 | ₩46,545 | ₩47,830 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,095 | ₩54,514 | ₩49,265 | ₩53,011 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,728 | ₩54,137 | ₩43,124 | ₩51,132 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,745 | ₩51,282 | ₩45,299 | ₩51,271 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,090 | ₩59,448 | ₩46,020 | ₩46,924 | -16.34% | 7.7만 |
|---|