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 | ₩4,639 | ₩4,639 | ₩4,144 | ₩4,333 | -6.60% | 5만 |
| 2026.10.08 | ₩4,700 | ₩4,700 | ₩4,104 | ₩4,260 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,679 | ₩4,853 | ₩4,518 | ₩4,835 | +3.34% | 12만 |
| 2026.10.06 | ₩5,594 | ₩5,601 | ₩5,120 | ₩5,180 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,762 | ₩5,762 | ₩5,374 | ₩5,431 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,096 | ₩6,283 | ₩5,561 | ₩5,627 | -7.70% | 5만 |
| 2026.10.01 | ₩5,441 | ₩5,855 | ₩5,173 | ₩5,622 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,815 | ₩6,082 | ₩5,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,487 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩6,002 | ₩6,109 | ₩5,628 | ₩5,668 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,176 | ₩6,216 | ₩5,681 | ₩5,721 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,818 | ₩6,818 | ₩6,189 | ₩6,263 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,751 | ₩7,125 | ₩6,590 | ₩6,799 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,820 | ₩7,959 | ₩7,085 | ₩7,116 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,279 | ₩8,168 | ₩7,279 | ₩7,924 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,259 | ₩7,392 | ₩6,926 | ₩7,326 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,814 | ₩6,590 | ₩5,788 | ₩6,550 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,935 | ₩5,935 | ₩5,267 | ₩5,401 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,561 | ₩5,621 | ₩5,147 | ₩5,407 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩6,002 | ₩6,002 | ₩5,307 | ₩5,387 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,855 | ₩6,443 | ₩5,788 | ₩6,394 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,657 | ₩7,326 | ₩6,470 | ₩6,564 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,417 | ₩6,831 | ₩6,344 | ₩6,379 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,208 | ₩8,208 | ₩6,911 | ₩6,978 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,887 | ₩8,382 | ₩7,887 | ₩8,102 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,539 | ₩7,753 | ₩7,467 | ₩7,727 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,724 | ₩8,168 | ₩6,724 | ₩7,807 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩6,002 | ₩6,550 | ₩6,002 | ₩6,495 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,243 | ₩6,537 | ₩5,963 | ₩6,177 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,029 | ₩6,978 | ₩5,909 | ₩6,830 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,031 | ₩7,108 | ₩6,096 | ₩6,096 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,259 | ₩7,700 | ₩6,925 | ₩7,312 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,644 | ₩6,965 | ₩6,430 | ₩6,923 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,962 | ₩7,219 | ₩5,962 | ₩7,043 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,430 | ₩6,537 | ₩5,935 | ₩6,002 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,844 | ₩7,232 | ₩6,276 | ₩6,455 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,189 | ₩6,390 | ₩5,962 | ₩6,367 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,772 | ₩5,748 | ₩4,746 | ₩5,582 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,320 | ₩5,374 | ₩4,772 | ₩4,885 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,427 | ₩5,949 | ₩5,307 | ₩5,625 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,240 | ₩5,614 | ₩5,240 | ₩5,505 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,294 | ₩5,975 | ₩5,187 | ₩5,207 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,481 | ₩5,614 | ₩5,227 | ₩5,256 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,026 | ₩5,120 | ₩4,786 | ₩4,807 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,026 | ₩5,026 | ₩4,492 | ₩4,537 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,946 | ₩5,120 | ₩4,653 | ₩4,839 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,291 | ₩4,893 | ₩4,204 | ₩4,550 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,066 | ₩5,066 | ₩4,192 | ₩4,333 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,695 | ₩6,256 | ₩5,695 | ₩5,991 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,053 | ₩5,942 | ₩4,986 | ₩5,866 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,136 | ₩6,136 | ₩5,133 | ₩5,430 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,886 | ₩5,815 | ₩4,886 | ₩5,716 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,574 | ₩5,641 | ₩4,184 | ₩4,234 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,909 | ₩5,909 | ₩5,160 | ₩5,644 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,045 | ₩7,259 | ₩6,283 | ₩6,697 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,332 | ₩7,392 | ₩6,677 | ₩6,677 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,275 | ₩8,275 | ₩7,486 | ₩7,737 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,900 | ₩8,823 | ₩7,900 | ₩8,059 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,887 | ₩8,809 | ₩7,887 | ₩8,498 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,844 | ₩7,553 | ₩6,751 | ₩7,383 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,053 | ₩6,657 | ₩5,882 | ₩6,216 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,740 | ₩7,740 | ₩6,604 | ₩6,649 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,288 | ₩8,355 | ₩7,446 | ₩8,144 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,860 | ₩8,021 | ₩7,299 | ₩7,906 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩8,007 | ₩8,435 | ₩7,172 | ₩7,388 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,384 | ₩9,518 | ₩8,342 | ₩8,408 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,716 | ₩9,103 | ₩8,475 | ₩8,565 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,820 | ₩8,435 | ₩7,553 | ₩8,426 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,809 | ₩8,876 | ₩7,326 | ₩8,300 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,622 | ₩9,157 | ₩8,408 | ₩8,756 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,732 | ₩10,173 | ₩7,954 | ₩8,221 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,745 | ₩10,253 | ₩8,863 | ₩9,148 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,293 | ₩10,694 | ₩9,491 | ₩10,332 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,911 | ₩11,911 | ₩10,133 | ₩11,298 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,373 | ₩11,937 | ₩10,160 | ₩11,859 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,181 | ₩13,181 | ₩10,494 | ₩11,123 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,582 | ₩13,582 | ₩10,908 | ₩11,274 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,354 | ₩15,106 | ₩13,120 | ₩13,757 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,445 | ₩18,180 | ₩15,266 | ₩15,386 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,616 | ₩17,458 | ₩15,874 | ₩16,450 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,440 | ₩17,579 | ₩15,066 | ₩15,358 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,854 | ₩16,469 | ₩15,172 | ₩15,560 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,445 | ₩17,445 | ₩15,787 | ₩16,015 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,376 | ₩17,672 | ₩15,266 | ₩15,781 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,100 | ₩15,841 | ₩13,100 | ₩15,680 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,584 | ₩16,322 | ₩13,076 | ₩13,076 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,822 | ₩15,467 | ₩12,887 | ₩15,350 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,266 | ₩14,396 | ₩10,266 | ₩13,452 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,376 | ₩11,376 | ₩8,582 | ₩9,468 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,323 | ₩13,809 | ₩11,055 | ₩12,308 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩11,991 | ₩13,702 | ₩11,790 | ₩12,361 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,929 | ₩14,157 | ₩12,465 | ₩12,880 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,780 | ₩14,838 | ₩12,218 | ₩14,489 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,488 | ₩13,836 | ₩12,499 | ₩13,456 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,780 | ₩14,210 | ₩12,356 | ₩13,956 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,127 | ₩13,969 | ₩12,793 | ₩13,869 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,370 | ₩14,504 | ₩13,370 | ₩13,523 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,368 | ₩13,702 | ₩12,178 | ₩12,695 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,940 | ₩13,524 | ₩12,472 | ₩13,524 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,137 | ₩12,579 | ₩11,911 | ₩11,975 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,429 | ₩12,130 | ₩10,694 | ₩11,839 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,953 | ₩12,953 | ₩11,436 | ₩12,097 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,384 | ₩14,591 | ₩13,542 | ₩13,743 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,159 | ₩16,977 | ₩14,265 | ₩16,188 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,640 | ₩16,028 | ₩14,745 | ₩15,012 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,426 | ₩15,667 | ₩14,479 | ₩15,555 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,036 | ₩16,302 | ₩13,742 | ₩15,858 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,608 | ₩14,504 | ₩12,686 | ₩14,492 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,531 | ₩14,531 | ₩12,900 | ₩13,619 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,507 | ₩15,827 | ₩14,170 | ₩15,500 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,317 | ₩15,051 | ₩14,157 | ₩14,750 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,860 | ₩13,969 | ₩12,860 | ₩13,591 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,087 | ₩13,368 | ₩12,325 | ₩12,706 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,962 | ₩12,218 | ₩10,881 | ₩11,978 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,135 | ₩11,135 | ₩9,758 | ₩10,400 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,652 | ₩11,623 | ₩9,357 | ₩11,273 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,855 | ₩10,881 | ₩9,611 | ₩10,197 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,683 | ₩11,683 | ₩10,467 | ₩11,065 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,240 | ₩11,630 | ₩10,988 | ₩11,296 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,122 | ₩11,897 | ₩10,901 | ₩11,714 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,657 | ₩11,704 | ₩10,173 | ₩10,213 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,507 | ₩12,071 | ₩10,440 | ₩11,891 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,601 | ₩12,038 | ₩10,293 | ₩11,109 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,865 | ₩9,919 | ₩9,291 | ₩9,900 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,916 | ₩9,919 | ₩8,823 | ₩9,605 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,398 | ₩9,758 | ₩9,224 | ₩9,384 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,404 | ₩8,609 | ₩7,232 | ₩8,444 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,727 | ₩8,288 | ₩7,513 | ₩7,874 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,189 | ₩7,660 | ₩6,029 | ₩7,491 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,978 | ₩7,072 | ₩5,880 | ₩6,149 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,533 | ₩5,895 | ₩5,000 | ₩5,875 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,375 | ₩5,668 | ₩5,307 | ₩5,663 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,677 | ₩5,314 | ₩4,612 | ₩5,304 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩5,989 | ₩6,069 | ₩5,120 | ₩5,136 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,387 | ₩5,915 | ₩5,334 | ₩5,826 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,882 | ₩6,029 | ₩4,866 | ₩5,094 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,283 | ₩6,323 | ₩5,494 | ₩5,625 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,700 | ₩7,805 | ₩6,672 | ₩6,717 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,569 | ₩8,662 | ₩7,914 | ₩7,994 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,074 | ₩8,328 | ₩7,620 | ₩8,053 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,593 | ₩8,382 | ₩7,593 | ₩8,281 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,497 | ₩7,593 | ₩6,911 | ₩7,593 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,820 | ₩8,275 | ₩7,392 | ₩7,839 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,237 | ₩9,678 | ₩8,269 | ₩8,269 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,353 | ₩10,106 | ₩9,344 | ₩9,876 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,718 | ₩10,480 | ₩9,491 | ₩9,570 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,649 | ₩8,980 | ₩8,502 | ₩8,980 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,061 | ₩8,181 | ₩7,553 | ₩7,697 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,197 | ₩9,197 | ₩8,275 | ₩8,352 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,595 | ₩9,077 | ₩8,248 | ₩8,641 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,526 | ₩8,408 | ₩7,339 | ₩8,392 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,716 | ₩8,876 | ₩7,620 | ₩7,688 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,681 | ₩10,708 | ₩9,023 | ₩9,547 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,157 | ₩11,149 | ₩9,157 | ₩10,984 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,154 | ₩8,489 | ₩7,526 | ₩8,102 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,713 | ₩9,117 | ₩7,693 | ₩8,978 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,756 | ₩8,756 | ₩7,686 | ₩8,105 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,825 | ₩10,266 | ₩8,689 | ₩9,237 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,678 | ₩10,601 | ₩9,384 | ₩10,077 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,860 | ₩8,946 | ₩7,860 | ₩8,946 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,221 | ₩8,342 | ₩7,867 | ₩8,009 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,890 | ₩9,665 | ₩8,551 | ₩8,741 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,849 | ₩9,144 | ₩8,569 | ₩9,103 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,943 | ₩9,865 | ₩8,649 | ₩9,228 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,117 | ₩9,117 | ₩8,355 | ₩8,862 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,114 | ₩9,210 | ₩8,114 | ₩9,165 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,315 | ₩8,676 | ₩7,820 | ₩7,989 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,890 | ₩9,103 | ₩7,940 | ₩8,220 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,662 | ₩9,103 | ₩8,422 | ₩8,859 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,646 | ₩9,130 | ₩7,311 | ₩8,863 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,499 | ₩8,074 | ₩7,165 | ₩7,747 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,900 | ₩8,168 | ₩5,641 | ₩5,782 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩10,012 | ₩10,012 | ₩8,261 | ₩8,614 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩14,009 | ₩14,798 | ₩8,943 | ₩10,262 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,801 | ₩17,285 | ₩15,533 | ₩15,618 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,742 | ₩19,824 | ₩16,897 | ₩17,945 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,150 | ₩22,150 | ₩19,363 | ₩20,208 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,706 | ₩25,706 | ₩22,324 | ₩23,006 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,672 | ₩25,038 | ₩22,340 | ₩24,899 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,605 | ₩24,142 | ₩21,977 | ₩22,217 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,921 | ₩24,490 | ₩20,199 | ₩23,241 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,305 | ₩25,305 | ₩21,121 | ₩21,828 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,129 | ₩25,717 | ₩21,629 | ₩24,137 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,538 | ₩26,161 | ₩22,511 | ₩23,594 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,105 | ₩27,752 | ₩24,476 | ₩27,201 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,094 | ₩24,811 | ₩19,804 | ₩23,618 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩16,964 | ₩18,842 | ₩16,482 | ₩18,739 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,841 | ₩17,111 | ₩15,715 | ₩16,982 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,584 | ₩15,694 | ₩14,437 | ₩15,433 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,948 | ₩16,162 | ₩14,664 | ₩14,836 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,146 | ₩16,269 | ₩14,852 | ₩15,426 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,632 | ₩16,603 | ₩15,480 | ₩15,515 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,710 | ₩17,178 | ₩15,199 | ₩16,230 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,041 | ₩17,351 | ₩15,774 | ₩16,504 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,646 | ₩14,791 | ₩12,232 | ₩14,647 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,592 | ₩12,789 | ₩11,991 | ₩12,115 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩12,994 | ₩13,034 | ₩12,459 | ₩12,562 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,060 | ₩14,116 | ₩12,880 | ₩12,994 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,571 | ₩14,611 | ₩13,274 | ₩13,333 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,758 | ₩15,025 | ₩14,116 | ₩15,025 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,170 | ₩14,905 | ₩14,170 | ₩14,905 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩14,999 | ₩15,721 | ₩14,491 | ₩14,852 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,927 | ₩14,170 | ₩12,927 | ₩14,076 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,595 | ₩13,956 | ₩12,312 | ₩12,461 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,865 | ₩15,547 | ₩12,686 | ₩12,786 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩14,985 | ₩15,774 | ₩14,250 | ₩14,628 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,933 | ₩17,933 | ₩14,491 | ₩14,898 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,912 | ₩22,953 | ₩17,873 | ₩17,929 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,108 | ₩22,739 | ₩20,239 | ₩22,581 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,667 | ₩22,939 | ₩20,413 | ₩22,116 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,899 | ₩22,257 | ₩17,899 | ₩21,987 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,067 | ₩18,067 | ₩16,571 | ₩17,481 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩19,009 | ₩19,009 | ₩16,723 | ₩16,736 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,768 | ₩20,667 | ₩18,541 | ₩19,758 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,218 | ₩19,022 | ₩17,124 | ₩19,006 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩17,017 | ₩17,793 | ₩16,603 | ₩16,807 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,335 | ₩16,743 | ₩15,012 | ₩16,069 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,862 | ₩19,570 | ₩18,454 | ₩18,579 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,581 | ₩18,728 | ₩17,124 | ₩18,068 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,520 | ₩17,418 | ₩14,602 | ₩17,071 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,213 | ₩16,496 | ₩14,999 | ₩16,200 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,370 | ₩14,972 | ₩12,927 | ₩14,579 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,504 | ₩20,247 | ₩15,373 | ₩15,426 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,285 | ₩18,194 | ₩16,830 | ₩17,770 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,295 | ₩18,474 | ₩16,108 | ₩17,504 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,793 | ₩18,661 | ₩15,532 | ₩16,814 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,870 | ₩20,851 | ₩16,870 | ₩18,644 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,828 | ₩25,987 | ₩19,931 | ₩20,120 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,428 | ₩27,457 | ₩24,984 | ₩27,074 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩26,011 | ₩27,190 | ₩25,720 | ₩26,032 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,717 | ₩30,091 | ₩26,575 | ₩28,076 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,501 | ₩27,992 | ₩22,939 | ₩27,611 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,610 | ₩29,610 | ₩24,209 | ₩25,639 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,460 | ₩28,460 | ₩26,321 | ₩27,504 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,211 | ₩32,724 | ₩26,913 | ₩26,976 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,804 | ₩38,138 | ₩33,099 | ₩34,357 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,251 | ₩36,407 | ₩33,433 | ₩34,762 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,489 | ₩35,478 | ₩32,952 | ₩33,101 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,518 | ₩41,106 | ₩36,614 | ₩37,887 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,606 | ₩42,483 | ₩38,606 | ₩39,729 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,391 | ₩48,592 | ₩45,183 | ₩47,472 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,159 | ₩48,632 | ₩45,298 | ₩45,702 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,817 | ₩44,848 | ₩38,767 | ₩43,174 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,752 | ₩49,501 | ₩36,548 | ₩40,139 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩56,920 | ₩61,225 | ₩48,772 | ₩54,515 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,277 | ₩52,134 | ₩45,277 | ₩47,555 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩42,937 | ₩46,720 | ₩40,745 | ₩42,649 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,792 | ₩54,367 | ₩46,591 | ₩47,877 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,145 | ₩54,567 | ₩49,314 | ₩53,063 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,774 | ₩54,190 | ₩43,166 | ₩51,183 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,792 | ₩51,332 | ₩45,344 | ₩51,322 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,145 | ₩59,507 | ₩46,065 | ₩46,970 | -16.34% | 7.7만 |
|---|