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 | ₩4,632 | ₩4,632 | ₩4,138 | ₩4,326 | -6.60% | 5만 |
| 2026.10.08 | ₩4,693 | ₩4,693 | ₩4,098 | ₩4,254 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,672 | ₩4,845 | ₩4,511 | ₩4,828 | +3.34% | 12만 |
| 2026.10.06 | ₩5,586 | ₩5,593 | ₩5,112 | ₩5,172 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,753 | ₩5,753 | ₩5,366 | ₩5,423 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,086 | ₩6,273 | ₩5,553 | ₩5,618 | -7.70% | 5만 |
| 2026.10.01 | ₩5,432 | ₩5,846 | ₩5,165 | ₩5,614 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,806 | ₩6,073 | ₩5,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,479 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩5,993 | ₩6,100 | ₩5,619 | ₩5,659 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,167 | ₩6,207 | ₩5,673 | ₩5,713 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,807 | ₩6,807 | ₩6,180 | ₩6,253 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,740 | ₩7,114 | ₩6,580 | ₩6,789 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,808 | ₩7,947 | ₩7,074 | ₩7,105 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,268 | ₩8,155 | ₩7,268 | ₩7,912 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,248 | ₩7,381 | ₩6,915 | ₩7,314 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,805 | ₩6,580 | ₩5,779 | ₩6,540 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,926 | ₩5,926 | ₩5,259 | ₩5,392 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,553 | ₩5,613 | ₩5,139 | ₩5,399 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩5,993 | ₩5,993 | ₩5,299 | ₩5,379 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,846 | ₩6,433 | ₩5,779 | ₩6,384 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,647 | ₩7,314 | ₩6,460 | ₩6,554 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,407 | ₩6,821 | ₩6,335 | ₩6,369 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,195 | ₩8,195 | ₩6,901 | ₩6,967 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,875 | ₩8,369 | ₩7,875 | ₩8,090 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,528 | ₩7,742 | ₩7,456 | ₩7,715 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,714 | ₩8,155 | ₩6,714 | ₩7,795 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩5,993 | ₩6,540 | ₩5,993 | ₩6,486 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,233 | ₩6,527 | ₩5,954 | ₩6,168 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,020 | ₩6,967 | ₩5,900 | ₩6,819 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,021 | ₩7,097 | ₩6,086 | ₩6,086 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,248 | ₩7,688 | ₩6,914 | ₩7,301 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,634 | ₩6,954 | ₩6,420 | ₩6,913 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,953 | ₩7,208 | ₩5,953 | ₩7,033 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,420 | ₩6,527 | ₩5,926 | ₩5,993 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,834 | ₩7,221 | ₩6,267 | ₩6,446 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,180 | ₩6,380 | ₩5,953 | ₩6,357 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,765 | ₩5,739 | ₩4,738 | ₩5,574 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,312 | ₩5,366 | ₩4,765 | ₩4,877 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,419 | ₩5,940 | ₩5,299 | ₩5,617 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,232 | ₩5,606 | ₩5,232 | ₩5,497 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,286 | ₩5,966 | ₩5,179 | ₩5,199 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,472 | ₩5,606 | ₩5,219 | ₩5,248 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,019 | ₩5,112 | ₩4,778 | ₩4,800 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,019 | ₩5,019 | ₩4,485 | ₩4,530 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,939 | ₩5,112 | ₩4,646 | ₩4,832 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,285 | ₩4,885 | ₩4,198 | ₩4,543 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,059 | ₩5,059 | ₩4,186 | ₩4,326 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,686 | ₩6,247 | ₩5,686 | ₩5,982 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,045 | ₩5,933 | ₩4,979 | ₩5,857 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,127 | ₩6,127 | ₩5,125 | ₩5,422 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,879 | ₩5,806 | ₩4,879 | ₩5,707 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,566 | ₩5,633 | ₩4,178 | ₩4,227 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,900 | ₩5,900 | ₩5,152 | ₩5,635 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,034 | ₩7,248 | ₩6,273 | ₩6,687 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,321 | ₩7,381 | ₩6,667 | ₩6,667 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,262 | ₩8,262 | ₩7,475 | ₩7,726 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,888 | ₩8,809 | ₩7,888 | ₩8,047 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,875 | ₩8,796 | ₩7,875 | ₩8,485 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,834 | ₩7,541 | ₩6,740 | ₩7,372 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,044 | ₩6,647 | ₩5,873 | ₩6,207 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,728 | ₩7,728 | ₩6,594 | ₩6,639 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,275 | ₩8,342 | ₩7,435 | ₩8,131 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,848 | ₩8,009 | ₩7,288 | ₩7,894 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩7,995 | ₩8,422 | ₩7,161 | ₩7,377 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,370 | ₩9,503 | ₩8,329 | ₩8,396 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,703 | ₩9,090 | ₩8,462 | ₩8,552 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,808 | ₩8,422 | ₩7,541 | ₩8,413 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,796 | ₩8,863 | ₩7,314 | ₩8,287 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,609 | ₩9,143 | ₩8,396 | ₩8,743 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,717 | ₩10,157 | ₩7,942 | ₩8,209 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,730 | ₩10,238 | ₩8,849 | ₩9,134 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,278 | ₩10,678 | ₩9,477 | ₩10,316 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,893 | ₩11,893 | ₩10,117 | ₩11,281 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,358 | ₩11,919 | ₩10,144 | ₩11,841 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,161 | ₩13,161 | ₩10,478 | ₩11,106 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,561 | ₩13,561 | ₩10,892 | ₩11,257 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,334 | ₩15,083 | ₩13,101 | ₩13,736 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,418 | ₩18,153 | ₩15,243 | ₩15,363 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,591 | ₩17,432 | ₩15,850 | ₩16,425 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,416 | ₩17,552 | ₩15,043 | ₩15,335 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,830 | ₩16,444 | ₩15,149 | ₩15,536 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,418 | ₩17,418 | ₩15,763 | ₩15,990 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,351 | ₩17,645 | ₩15,243 | ₩15,757 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,081 | ₩15,817 | ₩13,081 | ₩15,657 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,562 | ₩16,297 | ₩13,057 | ₩13,057 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,801 | ₩15,443 | ₩12,867 | ₩15,327 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,251 | ₩14,374 | ₩10,251 | ₩13,432 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,359 | ₩11,359 | ₩8,569 | ₩9,454 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,305 | ₩13,788 | ₩11,038 | ₩12,289 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩11,973 | ₩13,681 | ₩11,772 | ₩12,342 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,908 | ₩14,135 | ₩12,447 | ₩12,860 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,760 | ₩14,816 | ₩12,200 | ₩14,467 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,468 | ₩13,815 | ₩12,480 | ₩13,436 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,760 | ₩14,188 | ₩12,337 | ₩13,935 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,107 | ₩13,948 | ₩12,774 | ₩13,848 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,350 | ₩14,482 | ₩13,350 | ₩13,502 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,348 | ₩13,681 | ₩12,160 | ₩12,676 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,920 | ₩13,504 | ₩12,453 | ₩13,504 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,118 | ₩12,560 | ₩11,893 | ₩11,957 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,412 | ₩12,112 | ₩10,678 | ₩11,821 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,934 | ₩12,934 | ₩11,419 | ₩12,078 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,362 | ₩14,569 | ₩13,521 | ₩13,723 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,136 | ₩16,951 | ₩14,243 | ₩16,164 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,617 | ₩16,004 | ₩14,722 | ₩14,989 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,403 | ₩15,643 | ₩14,457 | ₩15,531 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,015 | ₩16,277 | ₩13,721 | ₩15,834 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,588 | ₩14,482 | ₩12,667 | ₩14,470 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,509 | ₩14,509 | ₩12,880 | ₩13,598 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,483 | ₩15,803 | ₩14,148 | ₩15,476 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,295 | ₩15,028 | ₩14,135 | ₩14,728 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,840 | ₩13,948 | ₩12,840 | ₩13,570 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,067 | ₩13,348 | ₩12,306 | ₩12,687 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,945 | ₩12,200 | ₩10,865 | ₩11,959 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,118 | ₩11,118 | ₩9,744 | ₩10,384 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,637 | ₩11,606 | ₩9,343 | ₩11,256 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,838 | ₩10,865 | ₩9,597 | ₩10,181 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,666 | ₩11,666 | ₩10,451 | ₩11,048 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,223 | ₩11,612 | ₩10,972 | ₩11,279 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,105 | ₩11,879 | ₩10,885 | ₩11,696 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,639 | ₩11,686 | ₩10,157 | ₩10,197 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,491 | ₩12,053 | ₩10,424 | ₩11,873 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,585 | ₩12,019 | ₩10,278 | ₩11,092 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,850 | ₩9,904 | ₩9,277 | ₩9,885 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,903 | ₩9,904 | ₩8,809 | ₩9,590 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,383 | ₩9,744 | ₩9,210 | ₩9,370 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,393 | ₩8,596 | ₩7,221 | ₩8,432 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,715 | ₩8,275 | ₩7,501 | ₩7,862 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,180 | ₩7,648 | ₩6,020 | ₩7,480 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,967 | ₩7,061 | ₩5,872 | ₩6,140 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,525 | ₩5,886 | ₩4,992 | ₩5,866 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,367 | ₩5,659 | ₩5,299 | ₩5,654 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,670 | ₩5,306 | ₩4,605 | ₩5,296 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩5,980 | ₩6,060 | ₩5,112 | ₩5,128 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,379 | ₩5,906 | ₩5,326 | ₩5,817 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,873 | ₩6,020 | ₩4,858 | ₩5,087 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,273 | ₩6,313 | ₩5,486 | ₩5,617 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,688 | ₩7,794 | ₩6,662 | ₩6,707 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,556 | ₩8,649 | ₩7,902 | ₩7,982 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,062 | ₩8,315 | ₩7,608 | ₩8,041 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,581 | ₩8,369 | ₩7,581 | ₩8,269 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,485 | ₩7,581 | ₩6,901 | ₩7,581 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,808 | ₩8,262 | ₩7,381 | ₩7,827 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,223 | ₩9,664 | ₩8,257 | ₩8,257 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,339 | ₩10,091 | ₩9,330 | ₩9,861 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,704 | ₩10,464 | ₩9,477 | ₩9,555 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,636 | ₩8,967 | ₩8,489 | ₩8,967 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,049 | ₩8,169 | ₩7,541 | ₩7,685 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,183 | ₩9,183 | ₩8,262 | ₩8,340 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,582 | ₩9,063 | ₩8,235 | ₩8,628 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,515 | ₩8,396 | ₩7,328 | ₩8,380 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,703 | ₩8,863 | ₩7,608 | ₩7,676 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,665 | ₩10,691 | ₩9,010 | ₩9,533 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,143 | ₩11,132 | ₩9,143 | ₩10,968 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,142 | ₩8,476 | ₩7,515 | ₩8,090 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,702 | ₩9,103 | ₩7,681 | ₩8,964 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,743 | ₩8,743 | ₩7,675 | ₩8,093 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,810 | ₩10,251 | ₩8,676 | ₩9,223 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,664 | ₩10,585 | ₩9,370 | ₩10,061 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,848 | ₩8,932 | ₩7,848 | ₩8,932 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,209 | ₩8,329 | ₩7,855 | ₩7,996 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,876 | ₩9,650 | ₩8,538 | ₩8,728 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,836 | ₩9,130 | ₩8,556 | ₩9,090 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,929 | ₩9,850 | ₩8,636 | ₩9,214 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,103 | ₩9,103 | ₩8,342 | ₩8,848 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,102 | ₩9,196 | ₩8,102 | ₩9,151 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,302 | ₩8,663 | ₩7,808 | ₩7,976 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,876 | ₩9,090 | ₩7,928 | ₩8,207 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,649 | ₩9,090 | ₩8,409 | ₩8,845 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,635 | ₩9,116 | ₩7,300 | ₩8,849 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,488 | ₩8,062 | ₩7,154 | ₩7,735 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,888 | ₩8,155 | ₩5,633 | ₩5,773 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩9,997 | ₩9,997 | ₩8,249 | ₩8,601 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩13,988 | ₩14,776 | ₩8,929 | ₩10,247 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,777 | ₩17,258 | ₩15,510 | ₩15,594 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,713 | ₩19,794 | ₩16,871 | ₩17,918 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,117 | ₩22,117 | ₩19,334 | ₩20,177 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,667 | ₩25,667 | ₩22,290 | ₩22,971 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,637 | ₩25,000 | ₩22,306 | ₩24,861 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,571 | ₩24,106 | ₩21,943 | ₩22,184 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,889 | ₩24,453 | ₩20,168 | ₩23,206 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,267 | ₩25,267 | ₩21,089 | ₩21,795 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,092 | ₩25,678 | ₩21,596 | ₩24,100 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,504 | ₩26,121 | ₩22,477 | ₩23,558 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,067 | ₩27,709 | ₩24,439 | ₩27,159 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,062 | ₩24,773 | ₩19,774 | ₩23,582 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩16,938 | ₩18,813 | ₩16,457 | ₩18,711 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,817 | ₩17,085 | ₩15,691 | ₩16,957 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,562 | ₩15,670 | ₩14,415 | ₩15,410 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,924 | ₩16,137 | ₩14,642 | ₩14,813 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,123 | ₩16,244 | ₩14,829 | ₩15,403 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,609 | ₩16,578 | ₩15,456 | ₩15,491 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,684 | ₩17,152 | ₩15,176 | ₩16,205 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,017 | ₩17,325 | ₩15,750 | ₩16,479 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,627 | ₩14,769 | ₩12,213 | ₩14,625 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,573 | ₩12,770 | ₩11,973 | ₩12,097 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩12,974 | ₩13,014 | ₩12,440 | ₩12,543 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,041 | ₩14,095 | ₩12,860 | ₩12,974 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,549 | ₩14,589 | ₩13,254 | ₩13,313 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,736 | ₩15,003 | ₩14,095 | ₩15,003 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,148 | ₩14,882 | ₩14,148 | ₩14,882 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩14,976 | ₩15,697 | ₩14,469 | ₩14,829 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,907 | ₩14,148 | ₩12,907 | ₩14,055 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,574 | ₩13,935 | ₩12,293 | ₩12,443 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,842 | ₩15,523 | ₩12,667 | ₩12,767 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩14,963 | ₩15,750 | ₩14,228 | ₩14,606 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,906 | ₩17,906 | ₩14,469 | ₩14,876 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,878 | ₩22,918 | ₩17,846 | ₩17,902 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,076 | ₩22,704 | ₩20,208 | ₩22,547 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,635 | ₩22,904 | ₩20,382 | ₩22,082 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,872 | ₩22,224 | ₩17,872 | ₩21,954 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,039 | ₩18,039 | ₩16,546 | ₩17,455 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩18,980 | ₩18,980 | ₩16,698 | ₩16,711 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,740 | ₩20,635 | ₩18,513 | ₩19,728 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,192 | ₩18,993 | ₩17,098 | ₩18,977 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩16,991 | ₩17,766 | ₩16,578 | ₩16,782 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,311 | ₩16,718 | ₩14,989 | ₩16,045 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,833 | ₩19,541 | ₩18,426 | ₩18,550 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,553 | ₩18,700 | ₩17,098 | ₩18,040 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,496 | ₩17,392 | ₩14,579 | ₩17,045 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,189 | ₩16,471 | ₩14,976 | ₩16,176 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,349 | ₩14,949 | ₩12,907 | ₩14,557 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,474 | ₩20,216 | ₩15,350 | ₩15,403 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,258 | ₩18,166 | ₩16,805 | ₩17,743 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,271 | ₩18,446 | ₩16,084 | ₩17,477 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,766 | ₩18,633 | ₩15,508 | ₩16,788 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,845 | ₩20,819 | ₩16,845 | ₩18,616 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,789 | ₩25,948 | ₩19,901 | ₩20,089 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,388 | ₩27,416 | ₩24,946 | ₩27,033 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩25,972 | ₩27,149 | ₩25,681 | ₩25,993 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,671 | ₩30,045 | ₩26,535 | ₩28,034 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,465 | ₩27,950 | ₩22,904 | ₩27,569 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,565 | ₩29,565 | ₩24,172 | ₩25,601 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,417 | ₩28,417 | ₩26,281 | ₩27,462 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,165 | ₩32,675 | ₩26,873 | ₩26,935 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,747 | ₩38,080 | ₩33,048 | ₩34,304 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,197 | ₩36,352 | ₩33,382 | ₩34,709 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,437 | ₩35,424 | ₩32,902 | ₩33,051 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,456 | ₩41,044 | ₩36,559 | ₩37,829 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,548 | ₩42,418 | ₩38,548 | ₩39,669 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,318 | ₩48,518 | ₩45,115 | ₩47,400 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,089 | ₩48,558 | ₩45,229 | ₩45,632 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,752 | ₩44,780 | ₩38,708 | ₩43,108 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,678 | ₩49,426 | ₩36,492 | ₩40,079 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩56,834 | ₩61,132 | ₩48,698 | ₩54,432 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,208 | ₩52,055 | ₩45,208 | ₩47,482 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩42,872 | ₩46,650 | ₩40,683 | ₩42,584 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,710 | ₩54,284 | ₩46,520 | ₩47,804 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,068 | ₩54,484 | ₩49,239 | ₩52,983 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,703 | ₩54,108 | ₩43,100 | ₩51,105 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,718 | ₩51,254 | ₩45,275 | ₩51,244 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,060 | ₩59,416 | ₩45,995 | ₩46,899 | -16.34% | 7.7만 |
|---|