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 | ₩4,635 | ₩4,635 | ₩4,141 | ₩4,329 | -6.60% | 5만 |
| 2026.10.08 | ₩4,697 | ₩4,697 | ₩4,101 | ₩4,257 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,675 | ₩4,849 | ₩4,515 | ₩4,832 | +3.34% | 12만 |
| 2026.10.06 | ₩5,590 | ₩5,597 | ₩5,116 | ₩5,176 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,757 | ₩5,757 | ₩5,370 | ₩5,427 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,091 | ₩6,278 | ₩5,557 | ₩5,622 | -7.70% | 5만 |
| 2026.10.01 | ₩5,437 | ₩5,851 | ₩5,169 | ₩5,618 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,811 | ₩6,078 | ₩5,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,483 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩5,998 | ₩6,105 | ₩5,624 | ₩5,664 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,171 | ₩6,211 | ₩5,677 | ₩5,717 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,812 | ₩6,812 | ₩6,185 | ₩6,258 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,746 | ₩7,120 | ₩6,585 | ₩6,794 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,814 | ₩7,953 | ₩7,080 | ₩7,110 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,273 | ₩8,162 | ₩7,273 | ₩7,919 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,253 | ₩7,387 | ₩6,921 | ₩7,320 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,809 | ₩6,585 | ₩5,784 | ₩6,545 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,931 | ₩5,931 | ₩5,263 | ₩5,397 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,557 | ₩5,617 | ₩5,143 | ₩5,403 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩5,998 | ₩5,998 | ₩5,303 | ₩5,383 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,851 | ₩6,438 | ₩5,784 | ₩6,389 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,652 | ₩7,320 | ₩6,465 | ₩6,559 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,412 | ₩6,826 | ₩6,340 | ₩6,374 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,202 | ₩8,202 | ₩6,906 | ₩6,973 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,881 | ₩8,375 | ₩7,881 | ₩8,096 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,534 | ₩7,748 | ₩7,462 | ₩7,721 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,719 | ₩8,162 | ₩6,719 | ₩7,801 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩5,998 | ₩6,545 | ₩5,998 | ₩6,491 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,238 | ₩6,532 | ₩5,959 | ₩6,173 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,024 | ₩6,973 | ₩5,904 | ₩6,825 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,026 | ₩7,102 | ₩6,091 | ₩6,091 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,253 | ₩7,694 | ₩6,919 | ₩7,307 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,639 | ₩6,959 | ₩6,425 | ₩6,918 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,958 | ₩7,213 | ₩5,958 | ₩7,038 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,425 | ₩6,532 | ₩5,931 | ₩5,998 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,839 | ₩7,227 | ₩6,271 | ₩6,450 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,185 | ₩6,385 | ₩5,958 | ₩6,362 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,769 | ₩5,744 | ₩4,742 | ₩5,578 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,316 | ₩5,370 | ₩4,769 | ₩4,881 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,423 | ₩5,944 | ₩5,303 | ₩5,621 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,236 | ₩5,610 | ₩5,236 | ₩5,501 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,290 | ₩5,971 | ₩5,183 | ₩5,203 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,477 | ₩5,610 | ₩5,223 | ₩5,252 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,023 | ₩5,116 | ₩4,782 | ₩4,803 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,023 | ₩5,023 | ₩4,488 | ₩4,534 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,942 | ₩5,116 | ₩4,650 | ₩4,836 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,288 | ₩4,889 | ₩4,201 | ₩4,547 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,063 | ₩5,063 | ₩4,189 | ₩4,329 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,690 | ₩6,251 | ₩5,690 | ₩5,987 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,049 | ₩5,938 | ₩4,982 | ₩5,861 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,131 | ₩6,131 | ₩5,129 | ₩5,426 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,882 | ₩5,811 | ₩4,882 | ₩5,712 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,570 | ₩5,637 | ₩4,181 | ₩4,230 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,904 | ₩5,904 | ₩5,156 | ₩5,640 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,040 | ₩7,253 | ₩6,278 | ₩6,692 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,327 | ₩7,387 | ₩6,672 | ₩6,672 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,268 | ₩8,268 | ₩7,480 | ₩7,731 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,894 | ₩8,816 | ₩7,894 | ₩8,053 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,881 | ₩8,803 | ₩7,881 | ₩8,492 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,839 | ₩7,547 | ₩6,746 | ₩7,378 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,048 | ₩6,652 | ₩5,877 | ₩6,211 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,734 | ₩7,734 | ₩6,599 | ₩6,644 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,282 | ₩8,349 | ₩7,440 | ₩8,138 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,854 | ₩8,015 | ₩7,293 | ₩7,900 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩8,001 | ₩8,429 | ₩7,166 | ₩7,383 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,377 | ₩9,511 | ₩8,335 | ₩8,402 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,709 | ₩9,097 | ₩8,469 | ₩8,558 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,814 | ₩8,429 | ₩7,547 | ₩8,419 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,803 | ₩8,870 | ₩7,320 | ₩8,294 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,616 | ₩9,150 | ₩8,402 | ₩8,749 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,724 | ₩10,165 | ₩7,948 | ₩8,215 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,738 | ₩10,245 | ₩8,856 | ₩9,141 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,286 | ₩10,686 | ₩9,484 | ₩10,324 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,902 | ₩11,902 | ₩10,125 | ₩11,290 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,366 | ₩11,929 | ₩10,152 | ₩11,850 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,171 | ₩13,171 | ₩10,486 | ₩11,115 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,572 | ₩13,572 | ₩10,900 | ₩11,266 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,344 | ₩15,094 | ₩13,111 | ₩13,747 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,432 | ₩18,167 | ₩15,255 | ₩15,375 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,604 | ₩17,445 | ₩15,862 | ₩16,438 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,428 | ₩17,566 | ₩15,054 | ₩15,347 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,842 | ₩16,457 | ₩15,161 | ₩15,548 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,432 | ₩17,432 | ₩15,776 | ₩16,003 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,363 | ₩17,659 | ₩15,255 | ₩15,769 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,091 | ₩15,829 | ₩13,091 | ₩15,669 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,573 | ₩16,310 | ₩13,067 | ₩13,067 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,812 | ₩15,455 | ₩12,877 | ₩15,339 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,259 | ₩14,385 | ₩10,259 | ₩13,442 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,367 | ₩11,367 | ₩8,576 | ₩9,461 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,314 | ₩13,799 | ₩11,047 | ₩12,299 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩11,982 | ₩13,692 | ₩11,782 | ₩12,352 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,919 | ₩14,146 | ₩12,456 | ₩12,870 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,770 | ₩14,827 | ₩12,209 | ₩14,479 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,478 | ₩13,825 | ₩12,490 | ₩13,446 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,770 | ₩14,199 | ₩12,347 | ₩13,946 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,117 | ₩13,959 | ₩12,783 | ₩13,859 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,360 | ₩14,493 | ₩13,360 | ₩13,513 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,358 | ₩13,692 | ₩12,169 | ₩12,686 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,930 | ₩13,514 | ₩12,463 | ₩13,514 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,128 | ₩12,570 | ₩11,902 | ₩11,966 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,421 | ₩12,121 | ₩10,686 | ₩11,830 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,944 | ₩12,944 | ₩11,428 | ₩12,087 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,373 | ₩14,580 | ₩13,531 | ₩13,733 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,148 | ₩16,964 | ₩14,254 | ₩16,176 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,629 | ₩16,016 | ₩14,734 | ₩15,001 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,415 | ₩15,655 | ₩14,468 | ₩15,543 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,026 | ₩16,290 | ₩13,732 | ₩15,846 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,598 | ₩14,493 | ₩12,677 | ₩14,481 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,520 | ₩14,520 | ₩12,890 | ₩13,609 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,495 | ₩15,816 | ₩14,159 | ₩15,488 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,306 | ₩15,040 | ₩14,146 | ₩14,739 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,850 | ₩13,959 | ₩12,850 | ₩13,581 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,077 | ₩13,358 | ₩12,316 | ₩12,697 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,953 | ₩12,209 | ₩10,873 | ₩11,969 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,127 | ₩11,127 | ₩9,751 | ₩10,392 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,644 | ₩11,615 | ₩9,350 | ₩11,265 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,847 | ₩10,873 | ₩9,604 | ₩10,189 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,675 | ₩11,675 | ₩10,459 | ₩11,056 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,231 | ₩11,621 | ₩10,980 | ₩11,287 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,114 | ₩11,888 | ₩10,893 | ₩11,705 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,648 | ₩11,695 | ₩10,165 | ₩10,205 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,499 | ₩12,062 | ₩10,432 | ₩11,882 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,593 | ₩12,029 | ₩10,286 | ₩11,100 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,858 | ₩9,911 | ₩9,284 | ₩9,893 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,910 | ₩9,911 | ₩8,816 | ₩9,598 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,391 | ₩9,751 | ₩9,217 | ₩9,377 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,399 | ₩8,602 | ₩7,227 | ₩8,438 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,721 | ₩8,282 | ₩7,507 | ₩7,868 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,185 | ₩7,654 | ₩6,024 | ₩7,486 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,973 | ₩7,066 | ₩5,876 | ₩6,145 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,529 | ₩5,891 | ₩4,996 | ₩5,871 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,371 | ₩5,664 | ₩5,303 | ₩5,658 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,674 | ₩5,310 | ₩4,608 | ₩5,300 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩5,984 | ₩6,064 | ₩5,116 | ₩5,132 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,383 | ₩5,911 | ₩5,330 | ₩5,821 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,877 | ₩6,024 | ₩4,862 | ₩5,091 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,278 | ₩6,318 | ₩5,490 | ₩5,621 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,694 | ₩7,800 | ₩6,667 | ₩6,712 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,562 | ₩8,656 | ₩7,908 | ₩7,988 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,068 | ₩8,322 | ₩7,614 | ₩8,047 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,587 | ₩8,375 | ₩7,587 | ₩8,275 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,491 | ₩7,587 | ₩6,906 | ₩7,587 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,814 | ₩8,268 | ₩7,387 | ₩7,833 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,230 | ₩9,671 | ₩8,263 | ₩8,263 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,346 | ₩10,098 | ₩9,337 | ₩9,869 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,711 | ₩10,473 | ₩9,484 | ₩9,563 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,642 | ₩8,974 | ₩8,496 | ₩8,974 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,055 | ₩8,175 | ₩7,547 | ₩7,691 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,190 | ₩9,190 | ₩8,268 | ₩8,346 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,589 | ₩9,070 | ₩8,242 | ₩8,634 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,520 | ₩8,402 | ₩7,333 | ₩8,386 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,709 | ₩8,870 | ₩7,614 | ₩7,682 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,673 | ₩10,700 | ₩9,017 | ₩9,540 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,150 | ₩11,140 | ₩9,150 | ₩10,976 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,148 | ₩8,482 | ₩7,520 | ₩8,096 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,707 | ₩9,110 | ₩7,687 | ₩8,971 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,749 | ₩8,749 | ₩7,681 | ₩8,099 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,818 | ₩10,259 | ₩8,683 | ₩9,230 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,671 | ₩10,593 | ₩9,377 | ₩10,069 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,854 | ₩8,939 | ₩7,854 | ₩8,939 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,215 | ₩8,335 | ₩7,861 | ₩8,003 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,883 | ₩9,658 | ₩8,545 | ₩8,735 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,843 | ₩9,137 | ₩8,562 | ₩9,097 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,936 | ₩9,858 | ₩8,642 | ₩9,221 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,110 | ₩9,110 | ₩8,349 | ₩8,855 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,108 | ₩9,204 | ₩8,108 | ₩9,158 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,309 | ₩8,669 | ₩7,814 | ₩7,983 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,883 | ₩9,097 | ₩7,935 | ₩8,214 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,656 | ₩9,097 | ₩8,415 | ₩8,852 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,641 | ₩9,123 | ₩7,305 | ₩8,856 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,494 | ₩8,068 | ₩7,160 | ₩7,741 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,894 | ₩8,162 | ₩5,637 | ₩5,777 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩10,005 | ₩10,005 | ₩8,255 | ₩8,608 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩13,999 | ₩14,787 | ₩8,936 | ₩10,255 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,789 | ₩17,272 | ₩15,522 | ₩15,606 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,728 | ₩19,810 | ₩16,884 | ₩17,932 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,134 | ₩22,134 | ₩19,349 | ₩20,193 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,687 | ₩25,687 | ₩22,308 | ₩22,989 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,655 | ₩25,019 | ₩22,324 | ₩24,880 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,588 | ₩24,124 | ₩21,960 | ₩22,201 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,905 | ₩24,471 | ₩20,184 | ₩23,224 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,286 | ₩25,286 | ₩21,105 | ₩21,812 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,111 | ₩25,698 | ₩21,613 | ₩24,119 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,521 | ₩26,141 | ₩22,495 | ₩23,577 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,086 | ₩27,731 | ₩24,458 | ₩27,180 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,079 | ₩24,792 | ₩19,790 | ₩23,601 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩16,951 | ₩18,828 | ₩16,470 | ₩18,725 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,829 | ₩17,098 | ₩15,703 | ₩16,970 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,573 | ₩15,682 | ₩14,426 | ₩15,422 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,936 | ₩16,150 | ₩14,654 | ₩14,824 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,134 | ₩16,256 | ₩14,841 | ₩15,415 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,621 | ₩16,590 | ₩15,468 | ₩15,503 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,697 | ₩17,165 | ₩15,188 | ₩16,218 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,029 | ₩17,338 | ₩15,762 | ₩16,492 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,636 | ₩14,780 | ₩12,222 | ₩14,636 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,583 | ₩12,779 | ₩11,982 | ₩12,106 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩12,984 | ₩13,024 | ₩12,449 | ₩12,552 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,051 | ₩14,106 | ₩12,870 | ₩12,984 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,560 | ₩14,600 | ₩13,264 | ₩13,323 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,747 | ₩15,014 | ₩14,106 | ₩15,014 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,159 | ₩14,894 | ₩14,159 | ₩14,894 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩14,987 | ₩15,709 | ₩14,480 | ₩14,841 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,917 | ₩14,159 | ₩12,917 | ₩14,066 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,585 | ₩13,946 | ₩12,303 | ₩12,452 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,854 | ₩15,535 | ₩12,677 | ₩12,777 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩14,974 | ₩15,762 | ₩14,239 | ₩14,617 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,919 | ₩17,919 | ₩14,480 | ₩14,887 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,895 | ₩22,935 | ₩17,859 | ₩17,915 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,092 | ₩22,722 | ₩20,224 | ₩22,564 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,651 | ₩22,922 | ₩20,397 | ₩22,099 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,886 | ₩22,241 | ₩17,886 | ₩21,971 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,053 | ₩18,053 | ₩16,558 | ₩17,468 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩18,995 | ₩18,995 | ₩16,711 | ₩16,724 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,754 | ₩20,651 | ₩18,527 | ₩19,743 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,205 | ₩19,008 | ₩17,111 | ₩18,992 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩17,004 | ₩17,779 | ₩16,590 | ₩16,795 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,323 | ₩16,731 | ₩15,001 | ₩16,057 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,848 | ₩19,556 | ₩18,440 | ₩18,565 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,567 | ₩18,714 | ₩17,111 | ₩18,054 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,508 | ₩17,405 | ₩14,591 | ₩17,058 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,201 | ₩16,484 | ₩14,987 | ₩16,188 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,360 | ₩14,961 | ₩12,917 | ₩14,568 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,489 | ₩20,232 | ₩15,361 | ₩15,415 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,272 | ₩18,180 | ₩16,817 | ₩17,757 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,283 | ₩18,460 | ₩16,096 | ₩17,491 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,779 | ₩18,647 | ₩15,520 | ₩16,801 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,858 | ₩20,835 | ₩16,858 | ₩18,630 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,809 | ₩25,968 | ₩19,916 | ₩20,105 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,408 | ₩27,437 | ₩24,966 | ₩27,054 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩25,992 | ₩27,170 | ₩25,700 | ₩26,013 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,694 | ₩30,068 | ₩26,555 | ₩28,055 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,483 | ₩27,971 | ₩22,922 | ₩27,591 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,588 | ₩29,588 | ₩24,191 | ₩25,620 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,439 | ₩28,439 | ₩26,302 | ₩27,484 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,189 | ₩32,700 | ₩26,893 | ₩26,956 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,776 | ₩38,110 | ₩33,074 | ₩34,331 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,225 | ₩36,380 | ₩33,408 | ₩34,736 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,463 | ₩35,452 | ₩32,927 | ₩33,077 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,487 | ₩41,075 | ₩36,587 | ₩37,859 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,577 | ₩42,451 | ₩38,577 | ₩39,699 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,355 | ₩48,556 | ₩45,149 | ₩47,436 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,124 | ₩48,596 | ₩45,264 | ₩45,668 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,785 | ₩44,814 | ₩38,738 | ₩43,142 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,716 | ₩49,464 | ₩36,520 | ₩40,109 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩56,878 | ₩61,179 | ₩48,736 | ₩54,474 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,243 | ₩52,095 | ₩45,243 | ₩47,519 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩42,905 | ₩46,686 | ₩40,715 | ₩42,617 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,752 | ₩54,326 | ₩46,556 | ₩47,841 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,107 | ₩54,527 | ₩49,277 | ₩53,024 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,739 | ₩54,150 | ₩43,134 | ₩51,144 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,756 | ₩51,294 | ₩45,310 | ₩51,283 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,103 | ₩59,462 | ₩46,031 | ₩46,935 | -16.34% | 7.7만 |
|---|