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 | ₩4,629 | ₩4,629 | ₩4,135 | ₩4,323 | -6.60% | 5만 |
| 2026.10.08 | ₩4,690 | ₩4,690 | ₩4,095 | ₩4,251 | -9.36% | 23.2만 |
| 2026.10.07 | ₩4,669 | ₩4,842 | ₩4,509 | ₩4,825 | +3.34% | 12만 |
| 2026.10.06 | ₩5,582 | ₩5,589 | ₩5,109 | ₩5,169 | -7.41% | 9.3만 |
| 2026.10.05 | ₩5,749 | ₩5,749 | ₩5,362 | ₩5,420 | -5.73% | 2.4만 |
| 2026.10.02 | ₩6,082 | ₩6,269 | ₩5,549 | ₩5,614 | -7.70% | 5만 |
| 2026.10.01 | ₩5,429 | ₩5,842 | ₩5,162 | ₩5,610 | +3.34% | 5.8만 |
| 2026.09.30 | ₩5,802 | ₩6,069 | ₩5,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,476 |
| -5.63% |
| 1.7만 |
| 2026.09.29 | ₩5,989 | ₩6,096 | ₩5,616 | ₩5,656 | -5.57% | 5.8만 |
|---|
| 2026.09.28 | ₩6,163 | ₩6,203 | ₩5,669 | ₩5,709 | -7.36% | 3.7만 |
|---|
| 2026.09.25 | ₩6,803 | ₩6,803 | ₩6,176 | ₩6,249 | -8.14% | 6.3만 |
|---|
| 2026.09.24 | ₩6,736 | ₩7,110 | ₩6,576 | ₩6,784 | +0.71% | 5.9만 |
|---|
| 2026.09.23 | ₩7,803 | ₩7,942 | ₩7,070 | ₩7,100 | -9.01% | 3.4만 |
|---|
| 2026.09.22 | ₩7,263 | ₩8,150 | ₩7,263 | ₩7,907 | +8.87% | 7.4만 |
|---|
| 2026.09.21 | ₩7,243 | ₩7,376 | ₩6,911 | ₩7,310 | +0.92% | 5만 |
|---|
| 2026.09.18 | ₩5,801 | ₩6,576 | ₩5,776 | ₩6,536 | +12.67% | 7.5만 |
|---|
| 2026.09.17 | ₩5,922 | ₩5,922 | ₩5,255 | ₩5,389 | -9.01% | 7.9만 |
|---|
| 2026.09.16 | ₩5,549 | ₩5,609 | ₩5,135 | ₩5,396 | -2.76% | 4.6만 |
|---|
| 2026.09.15 | ₩5,989 | ₩5,989 | ₩5,296 | ₩5,376 | -10.24% | 4.5만 |
|---|
| 2026.09.14 | ₩5,842 | ₩6,429 | ₩5,776 | ₩6,380 | +9.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,643 | ₩7,310 | ₩6,456 | ₩6,549 | -1.41% | 5.2만 |
|---|
| 2026.09.10 | ₩6,403 | ₩6,816 | ₩6,331 | ₩6,365 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩8,190 | ₩8,190 | ₩6,896 | ₩6,963 | -14.98% | 4.2만 |
|---|
| 2026.09.08 | ₩7,870 | ₩8,363 | ₩7,870 | ₩8,085 | +2.73% | 4.5만 |
|---|
| 2026.09.04 | ₩7,523 | ₩7,737 | ₩7,451 | ₩7,710 | +2.48% | 4.6만 |
|---|
| 2026.09.03 | ₩6,709 | ₩8,150 | ₩6,709 | ₩7,790 | +16.10% | 10.2만 |
|---|
| 2026.09.02 | ₩5,989 | ₩6,536 | ₩5,989 | ₩6,481 | +8.22% | 2만 |
|---|
| 2026.09.01 | ₩6,229 | ₩6,523 | ₩5,950 | ₩6,164 | -1.05% | 3.9만 |
|---|
| 2026.08.31 | ₩6,016 | ₩6,963 | ₩5,896 | ₩6,815 | +13.28% | 11.9만 |
|---|
| 2026.08.28 | ₩7,016 | ₩7,092 | ₩6,082 | ₩6,082 | -13.31% | 9.5만 |
|---|
| 2026.08.27 | ₩7,243 | ₩7,683 | ₩6,909 | ₩7,296 | +0.74% | 8.3만 |
|---|
| 2026.08.26 | ₩6,629 | ₩6,950 | ₩6,416 | ₩6,908 | +4.21% | 29.8만 |
|---|
| 2026.08.25 | ₩5,949 | ₩7,203 | ₩5,949 | ₩7,028 | +18.14% | 25.8만 |
|---|
| 2026.08.24 | ₩6,416 | ₩6,523 | ₩5,922 | ₩5,989 | -6.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,829 | ₩7,216 | ₩6,263 | ₩6,441 | -5.68% | 11.6만 |
|---|
| 2026.08.20 | ₩6,176 | ₩6,376 | ₩5,949 | ₩6,353 | +2.87% | 22만 |
|---|
| 2026.08.19 | ₩4,762 | ₩5,736 | ₩4,735 | ₩5,570 | +16.97% | 11.7만 |
|---|
| 2026.08.18 | ₩5,309 | ₩5,362 | ₩4,762 | ₩4,874 | -8.19% | 9.7만 |
|---|
| 2026.08.17 | ₩5,416 | ₩5,936 | ₩5,296 | ₩5,613 | +3.65% | 14.1만 |
|---|
| 2026.08.14 | ₩5,229 | ₩5,602 | ₩5,229 | ₩5,493 | +5.05% | 8만 |
|---|
| 2026.08.13 | ₩5,282 | ₩5,962 | ₩5,175 | ₩5,195 | -1.64% | 23만 |
|---|
| 2026.08.12 | ₩5,469 | ₩5,602 | ₩5,215 | ₩5,245 | -4.10% | 29.7만 |
|---|
| 2026.08.11 | ₩5,015 | ₩5,109 | ₩4,775 | ₩4,797 | -4.36% | 16.7만 |
|---|
| 2026.08.10 | ₩5,015 | ₩5,015 | ₩4,482 | ₩4,527 | -9.73% | 5.1만 |
|---|
| 2026.08.07 | ₩4,935 | ₩5,109 | ₩4,643 | ₩4,829 | -2.16% | 7.6만 |
|---|
| 2026.08.06 | ₩4,282 | ₩4,882 | ₩4,195 | ₩4,541 | +6.04% | 10.1만 |
|---|
| 2026.08.05 | ₩5,055 | ₩5,055 | ₩4,183 | ₩4,323 | -14.49% | 27.3만 |
|---|
| 2026.08.04 | ₩5,682 | ₩6,243 | ₩5,682 | ₩5,978 | +5.21% | 7만 |
|---|
| 2026.08.03 | ₩5,042 | ₩5,929 | ₩4,975 | ₩5,853 | +16.08% | 6.3만 |
|---|
| 2026.07.31 | ₩6,123 | ₩6,123 | ₩5,122 | ₩5,418 | -11.50% | 8.4만 |
|---|
| 2026.07.30 | ₩4,875 | ₩5,802 | ₩4,875 | ₩5,704 | +16.99% | 26만 |
|---|
| 2026.07.29 | ₩5,562 | ₩5,629 | ₩4,175 | ₩4,224 | -24.05% | 10.9만 |
|---|
| 2026.07.28 | ₩5,896 | ₩5,896 | ₩5,149 | ₩5,632 | -4.48% | 6.6만 |
|---|
| 2026.07.27 | ₩7,030 | ₩7,243 | ₩6,269 | ₩6,683 | -4.93% | 1.2만 |
|---|
| 2026.07.24 | ₩7,316 | ₩7,376 | ₩6,663 | ₩6,663 | -8.93% | 1.3만 |
|---|
| 2026.07.23 | ₩8,257 | ₩8,257 | ₩7,470 | ₩7,720 | -6.49% | 1.4만 |
|---|
| 2026.07.22 | ₩7,883 | ₩8,804 | ₩7,883 | ₩8,042 | +2.01% | 1.2만 |
|---|
| 2026.07.21 | ₩7,870 | ₩8,790 | ₩7,870 | ₩8,479 | +7.75% | 22.1만 |
|---|
| 2026.07.20 | ₩6,829 | ₩7,536 | ₩6,736 | ₩7,367 | +7.87% | 8.2만 |
|---|
| 2026.07.17 | ₩6,040 | ₩6,643 | ₩5,869 | ₩6,203 | +2.69% | 5.2만 |
|---|
| 2026.07.16 | ₩7,723 | ₩7,723 | ₩6,589 | ₩6,635 | -14.09% | 8.1만 |
|---|
| 2026.07.15 | ₩8,270 | ₩8,337 | ₩7,430 | ₩8,126 | -1.74% | 8.4만 |
|---|
| 2026.07.14 | ₩7,843 | ₩8,003 | ₩7,283 | ₩7,889 | +0.58% | 3.8만 |
|---|
| 2026.07.13 | ₩7,990 | ₩8,417 | ₩7,156 | ₩7,372 | -7.73% | 6.7만 |
|---|
| 2026.07.10 | ₩9,364 | ₩9,497 | ₩8,323 | ₩8,390 | -10.40% | 4.8만 |
|---|
| 2026.07.09 | ₩8,697 | ₩9,084 | ₩8,457 | ₩8,546 | -1.73% | 5.4만 |
|---|
| 2026.07.08 | ₩7,803 | ₩8,417 | ₩7,536 | ₩8,407 | +7.74% | 22.1만 |
|---|
| 2026.07.07 | ₩8,790 | ₩8,857 | ₩7,310 | ₩8,282 | -5.78% | 10.4만 |
|---|
| 2026.07.06 | ₩8,604 | ₩9,137 | ₩8,390 | ₩8,737 | +1.55% | 4.5만 |
|---|
| 2026.07.02 | ₩9,711 | ₩10,151 | ₩7,937 | ₩8,203 | -15.52% | 5.9만 |
|---|
| 2026.07.01 | ₩9,724 | ₩10,231 | ₩8,844 | ₩9,128 | -6.13% | 5.5만 |
|---|
| 2026.06.30 | ₩10,271 | ₩10,671 | ₩9,471 | ₩10,310 | +0.38% | 9.8만 |
|---|
| 2026.06.29 | ₩11,885 | ₩11,885 | ₩10,111 | ₩11,274 | -5.14% | 12만 |
|---|
| 2026.06.26 | ₩10,351 | ₩11,912 | ₩10,137 | ₩11,833 | +14.32% | 7.3만 |
|---|
| 2026.06.25 | ₩13,152 | ₩13,152 | ₩10,471 | ₩11,099 | -15.61% | 3.9만 |
|---|
| 2026.06.24 | ₩13,552 | ₩13,552 | ₩10,884 | ₩11,250 | -16.99% | 7.3만 |
|---|
| 2026.06.23 | ₩13,325 | ₩15,073 | ₩13,092 | ₩13,727 | +3.01% | 3.5만 |
|---|
| 2026.06.22 | ₩17,407 | ₩18,141 | ₩15,233 | ₩15,353 | -11.80% | 8.7만 |
|---|
| 2026.06.18 | ₩16,580 | ₩17,420 | ₩15,840 | ₩16,415 | -1.00% | 6.6만 |
|---|
| 2026.06.17 | ₩15,406 | ₩17,541 | ₩15,033 | ₩15,325 | -0.53% | 11만 |
|---|
| 2026.06.16 | ₩15,820 | ₩16,433 | ₩15,140 | ₩15,526 | -1.85% | 4.5만 |
|---|
| 2026.06.15 | ₩17,407 | ₩17,407 | ₩15,753 | ₩15,980 | -8.20% | 6.4만 |
|---|
| 2026.06.12 | ₩16,340 | ₩17,634 | ₩15,233 | ₩15,746 | -3.63% | 9.6만 |
|---|
| 2026.06.11 | ₩13,072 | ₩15,806 | ₩13,072 | ₩15,646 | +19.69% | 4.4만 |
|---|
| 2026.06.10 | ₩14,553 | ₩16,287 | ₩13,048 | ₩13,048 | -10.34% | 6.5만 |
|---|
| 2026.06.09 | ₩13,792 | ₩15,433 | ₩12,859 | ₩15,317 | +11.05% | 13.5만 |
|---|
| 2026.06.08 | ₩10,244 | ₩14,365 | ₩10,244 | ₩13,423 | +31.03% | 17.6만 |
|---|
| 2026.06.05 | ₩11,351 | ₩11,351 | ₩8,564 | ₩9,448 | -16.77% | 13.6만 |
|---|
| 2026.06.04 | ₩11,298 | ₩13,779 | ₩11,031 | ₩12,281 | +8.70% | 4.8만 |
|---|
| 2026.06.03 | ₩11,965 | ₩13,672 | ₩11,765 | ₩12,334 | +3.09% | 3.7만 |
|---|
| 2026.06.02 | ₩13,899 | ₩14,126 | ₩12,438 | ₩12,852 | -7.53% | 4만 |
|---|
| 2026.06.01 | ₩12,752 | ₩14,806 | ₩12,192 | ₩14,458 | +13.38% | 7.3만 |
|---|
| 2026.05.29 | ₩13,459 | ₩13,806 | ₩12,472 | ₩13,427 | -0.24% | 3.2만 |
|---|
| 2026.05.28 | ₩12,752 | ₩14,179 | ₩12,329 | ₩13,926 | +9.21% | 5.9만 |
|---|
| 2026.05.27 | ₩13,099 | ₩13,939 | ₩12,765 | ₩13,839 | +5.65% | 2만 |
|---|
| 2026.05.26 | ₩13,341 | ₩14,473 | ₩13,341 | ₩13,494 | +1.14% | 5.3만 |
|---|
| 2026.05.22 | ₩13,339 | ₩13,672 | ₩12,152 | ₩12,668 | -5.03% | 2.4만 |
|---|
| 2026.05.21 | ₩12,912 | ₩13,495 | ₩12,445 | ₩13,495 | +4.51% | 1.7만 |
|---|
| 2026.05.20 | ₩12,110 | ₩12,552 | ₩11,885 | ₩11,949 | -1.33% | 2.5만 |
|---|
| 2026.05.19 | ₩11,405 | ₩12,104 | ₩10,671 | ₩11,813 | +3.58% | 2.6만 |
|---|
| 2026.05.18 | ₩12,925 | ₩12,925 | ₩11,411 | ₩12,070 | -6.62% | 3.6만 |
|---|
| 2026.05.15 | ₩14,353 | ₩14,559 | ₩13,512 | ₩13,714 | -4.45% | 3.2만 |
|---|
| 2026.05.14 | ₩15,126 | ₩16,940 | ₩14,234 | ₩16,153 | +6.79% | 3.6만 |
|---|
| 2026.05.13 | ₩15,606 | ₩15,993 | ₩14,713 | ₩14,979 | -4.02% | 1.4만 |
|---|
| 2026.05.12 | ₩15,393 | ₩15,633 | ₩14,447 | ₩15,521 | +0.83% | 2만 |
|---|
| 2026.05.11 | ₩14,006 | ₩16,267 | ₩13,712 | ₩15,824 | +12.98% | 4.1만 |
|---|
| 2026.05.08 | ₩13,579 | ₩14,473 | ₩12,659 | ₩14,461 | +6.49% | 2.6만 |
|---|
| 2026.05.07 | ₩14,499 | ₩14,499 | ₩12,872 | ₩13,590 | -6.27% | 8만 |
|---|
| 2026.05.06 | ₩15,473 | ₩15,793 | ₩14,139 | ₩15,466 | -0.04% | 4.8만 |
|---|
| 2026.05.05 | ₩14,286 | ₩15,018 | ₩14,126 | ₩14,718 | +3.03% | 3.3만 |
|---|
| 2026.05.04 | ₩12,832 | ₩13,939 | ₩12,832 | ₩13,562 | +5.69% | 2.3만 |
|---|
| 2026.05.01 | ₩13,059 | ₩13,339 | ₩12,298 | ₩12,679 | -2.91% | 4.7만 |
|---|
| 2026.04.30 | ₩10,938 | ₩12,192 | ₩10,858 | ₩11,952 | +9.27% | 3.3만 |
|---|
| 2026.04.29 | ₩11,111 | ₩11,111 | ₩9,737 | ₩10,378 | -6.60% | 4.9만 |
|---|
| 2026.04.28 | ₩9,631 | ₩11,598 | ₩9,337 | ₩11,249 | +16.80% | 3.2만 |
|---|
| 2026.04.27 | ₩10,831 | ₩10,858 | ₩9,591 | ₩10,175 | -6.06% | 3.4만 |
|---|
| 2026.04.24 | ₩11,658 | ₩11,658 | ₩10,444 | ₩11,041 | -5.30% | 2.2만 |
|---|
| 2026.04.23 | ₩11,215 | ₩11,605 | ₩10,964 | ₩11,271 | +0.50% | 2.4만 |
|---|
| 2026.04.22 | ₩11,098 | ₩11,872 | ₩10,878 | ₩11,689 | +5.32% | 2.5만 |
|---|
| 2026.04.21 | ₩11,631 | ₩11,678 | ₩10,151 | ₩10,191 | -12.39% | 5.2만 |
|---|
| 2026.04.20 | ₩10,484 | ₩12,045 | ₩10,418 | ₩11,865 | +13.17% | 4만 |
|---|
| 2026.04.17 | ₩10,578 | ₩12,012 | ₩10,271 | ₩11,085 | +4.79% | 9.1만 |
|---|
| 2026.04.16 | ₩9,844 | ₩9,897 | ₩9,270 | ₩9,879 | +0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩8,897 | ₩9,897 | ₩8,804 | ₩9,584 | +7.72% | 4.8만 |
|---|
| 2026.04.14 | ₩9,377 | ₩9,737 | ₩9,204 | ₩9,364 | -0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩7,388 | ₩8,590 | ₩7,216 | ₩8,426 | +14.05% | 3.9만 |
|---|
| 2026.04.10 | ₩7,710 | ₩8,270 | ₩7,496 | ₩7,857 | +1.90% | 6.6만 |
|---|
| 2026.04.09 | ₩6,176 | ₩7,643 | ₩6,016 | ₩7,475 | +21.04% | 9.6만 |
|---|
| 2026.04.08 | ₩6,963 | ₩7,056 | ₩5,868 | ₩6,136 | -11.88% | 4.5만 |
|---|
| 2026.04.07 | ₩5,521 | ₩5,882 | ₩4,989 | ₩5,862 | +6.19% | 7.2만 |
|---|
| 2026.04.06 | ₩5,364 | ₩5,656 | ₩5,296 | ₩5,650 | +5.35% | 2.3만 |
|---|
| 2026.04.02 | ₩4,667 | ₩5,302 | ₩4,602 | ₩5,293 | +13.40% | 6.1만 |
|---|
| 2026.04.01 | ₩5,976 | ₩6,056 | ₩5,109 | ₩5,125 | -14.24% | 5.1만 |
|---|
| 2026.03.31 | ₩5,376 | ₩5,902 | ₩5,322 | ₩5,813 | +8.14% | 5.4만 |
|---|
| 2026.03.30 | ₩5,869 | ₩6,016 | ₩4,855 | ₩5,083 | -13.39% | 4.4만 |
|---|
| 2026.03.27 | ₩6,269 | ₩6,309 | ₩5,482 | ₩5,613 | -10.47% | 4.3만 |
|---|
| 2026.03.26 | ₩7,683 | ₩7,789 | ₩6,657 | ₩6,703 | -12.76% | 7.8만 |
|---|
| 2026.03.25 | ₩8,550 | ₩8,644 | ₩7,897 | ₩7,977 | -6.71% | 2.2만 |
|---|
| 2026.03.24 | ₩8,057 | ₩8,310 | ₩7,603 | ₩8,035 | -0.26% | 4만 |
|---|
| 2026.03.23 | ₩7,576 | ₩8,363 | ₩7,576 | ₩8,263 | +9.07% | 6.1만 |
|---|
| 2026.03.20 | ₩7,480 | ₩7,576 | ₩6,896 | ₩7,576 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩7,803 | ₩8,257 | ₩7,376 | ₩7,822 | +0.24% | 8.1만 |
|---|
| 2026.03.18 | ₩9,217 | ₩9,657 | ₩8,251 | ₩8,251 | -10.48% | 3.8만 |
|---|
| 2026.03.17 | ₩9,333 | ₩10,084 | ₩9,324 | ₩9,855 | +5.59% | 3.3만 |
|---|
| 2026.03.16 | ₩9,697 | ₩10,458 | ₩9,471 | ₩9,549 | -1.53% | 4만 |
|---|
| 2026.03.13 | ₩8,630 | ₩8,961 | ₩8,483 | ₩8,961 | +3.83% | 8만 |
|---|
| 2026.03.12 | ₩8,043 | ₩8,163 | ₩7,536 | ₩7,680 | -4.51% | 4.9만 |
|---|
| 2026.03.11 | ₩9,177 | ₩9,177 | ₩8,257 | ₩8,334 | -9.19% | 4.2만 |
|---|
| 2026.03.10 | ₩8,577 | ₩9,057 | ₩8,230 | ₩8,622 | +0.53% | 3.5만 |
|---|
| 2026.03.09 | ₩7,510 | ₩8,390 | ₩7,323 | ₩8,374 | +11.51% | 4.6만 |
|---|
| 2026.03.06 | ₩8,697 | ₩8,857 | ₩7,603 | ₩7,671 | -11.79% | 9.2만 |
|---|
| 2026.03.05 | ₩10,658 | ₩10,684 | ₩9,004 | ₩9,527 | -10.61% | 6.4만 |
|---|
| 2026.03.04 | ₩9,137 | ₩11,125 | ₩9,137 | ₩10,960 | +19.96% | 11.8만 |
|---|
| 2026.03.03 | ₩8,137 | ₩8,470 | ₩7,510 | ₩8,085 | -0.64% | 7.1만 |
|---|
| 2026.03.02 | ₩7,696 | ₩9,097 | ₩7,676 | ₩8,958 | +16.40% | 16.8만 |
|---|
| 2026.02.27 | ₩8,737 | ₩8,737 | ₩7,670 | ₩8,087 | -7.44% | 15.5만 |
|---|
| 2026.02.26 | ₩9,804 | ₩10,244 | ₩8,670 | ₩9,217 | -5.99% | 7.8만 |
|---|
| 2026.02.25 | ₩9,657 | ₩10,578 | ₩9,364 | ₩10,055 | +4.12% | 7.2만 |
|---|
| 2026.02.24 | ₩7,843 | ₩8,926 | ₩7,843 | ₩8,926 | +13.81% | 10.1만 |
|---|
| 2026.02.23 | ₩8,203 | ₩8,323 | ₩7,850 | ₩7,991 | -2.59% | 5.8만 |
|---|
| 2026.02.20 | ₩8,870 | ₩9,644 | ₩8,533 | ₩8,722 | -1.67% | 5.6만 |
|---|
| 2026.02.19 | ₩8,830 | ₩9,124 | ₩8,550 | ₩9,084 | +2.87% | 3.7만 |
|---|
| 2026.02.18 | ₩8,924 | ₩9,844 | ₩8,630 | ₩9,208 | +3.18% | 19만 |
|---|
| 2026.02.17 | ₩9,097 | ₩9,097 | ₩8,337 | ₩8,842 | -2.80% | 20.5만 |
|---|
| 2026.02.13 | ₩8,097 | ₩9,190 | ₩8,097 | ₩9,145 | +12.95% | 21.8만 |
|---|
| 2026.02.12 | ₩8,297 | ₩8,657 | ₩7,803 | ₩7,971 | -3.92% | 3.3만 |
|---|
| 2026.02.11 | ₩8,870 | ₩9,084 | ₩7,923 | ₩8,202 | -7.53% | 4.8만 |
|---|
| 2026.02.10 | ₩8,644 | ₩9,084 | ₩8,403 | ₩8,840 | +2.27% | 8.1만 |
|---|
| 2026.02.09 | ₩7,630 | ₩9,110 | ₩7,295 | ₩8,844 | +15.91% | 10.1만 |
|---|
| 2026.02.06 | ₩7,483 | ₩8,057 | ₩7,150 | ₩7,730 | +3.30% | 20.5만 |
|---|
| 2026.02.05 | ₩7,883 | ₩8,150 | ₩5,629 | ₩5,769 | -26.82% | 8.7만 |
|---|
| 2026.02.04 | ₩9,991 | ₩9,991 | ₩8,243 | ₩8,596 | -13.97% | 6.3만 |
|---|
| 2026.02.03 | ₩13,979 | ₩14,766 | ₩8,924 | ₩10,240 | -26.75% | 19.8만 |
|---|
| 2026.02.02 | ₩15,766 | ₩17,247 | ₩15,500 | ₩15,584 | -1.16% | 2.7만 |
|---|
| 2026.01.30 | ₩18,701 | ₩19,781 | ₩16,860 | ₩17,906 | -4.25% | 2.3만 |
|---|
| 2026.01.29 | ₩22,102 | ₩22,102 | ₩19,321 | ₩20,164 | -8.77% | 2.8만 |
|---|
| 2026.01.28 | ₩25,651 | ₩25,651 | ₩22,276 | ₩22,956 | -10.50% | 6.8만 |
|---|
| 2026.01.27 | ₩22,623 | ₩24,984 | ₩22,292 | ₩24,845 | +9.82% | 9만 |
|---|
| 2026.01.26 | ₩22,556 | ₩24,090 | ₩21,929 | ₩22,169 | -1.71% | 4.7만 |
|---|
| 2026.01.23 | ₩20,875 | ₩24,437 | ₩20,155 | ₩23,191 | +11.09% | 6.3만 |
|---|
| 2026.01.22 | ₩25,250 | ₩25,250 | ₩21,075 | ₩21,781 | -13.74% | 6.3만 |
|---|
| 2026.01.21 | ₩24,077 | ₩25,661 | ₩21,582 | ₩24,085 | +0.03% | 7.3만 |
|---|
| 2026.01.20 | ₩22,489 | ₩26,104 | ₩22,463 | ₩23,543 | +4.69% | 6.1만 |
|---|
| 2026.01.16 | ₩25,050 | ₩27,691 | ₩24,423 | ₩27,142 | +8.35% | 16.5만 |
|---|
| 2026.01.15 | ₩21,049 | ₩24,757 | ₩19,761 | ₩23,567 | +11.96% | 17.7만 |
|---|
| 2026.01.14 | ₩16,927 | ₩18,801 | ₩16,447 | ₩18,698 | +10.46% | 5.5만 |
|---|
| 2026.01.13 | ₩15,806 | ₩17,074 | ₩15,681 | ₩16,946 | +7.21% | 5.8만 |
|---|
| 2026.01.12 | ₩14,553 | ₩15,660 | ₩14,406 | ₩15,400 | +5.82% | 3.4만 |
|---|
| 2026.01.09 | ₩15,913 | ₩16,127 | ₩14,633 | ₩14,803 | -6.97% | 3.5만 |
|---|
| 2026.01.08 | ₩15,113 | ₩16,233 | ₩14,819 | ₩15,393 | +1.85% | 2.3만 |
|---|
| 2026.01.07 | ₩15,598 | ₩16,567 | ₩15,446 | ₩15,481 | -0.75% | 4.2만 |
|---|
| 2026.01.06 | ₩16,674 | ₩17,140 | ₩15,166 | ₩16,195 | -2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩16,007 | ₩17,314 | ₩15,740 | ₩16,468 | +2.88% | 10.4만 |
|---|
| 2026.01.02 | ₩12,619 | ₩14,759 | ₩12,205 | ₩14,615 | +15.82% | 7.3만 |
|---|
| 2025.12.31 | ₩12,565 | ₩12,761 | ₩11,965 | ₩12,089 | -3.79% | 5.8만 |
|---|
| 2025.12.30 | ₩12,965 | ₩13,005 | ₩12,432 | ₩12,534 | -3.32% | 2.9만 |
|---|
| 2025.12.29 | ₩13,032 | ₩14,086 | ₩12,852 | ₩12,965 | -0.51% | 2.5만 |
|---|
| 2025.12.26 | ₩14,539 | ₩14,579 | ₩13,245 | ₩13,304 | -8.50% | 3.1만 |
|---|
| 2025.12.24 | ₩14,726 | ₩14,993 | ₩14,086 | ₩14,993 | +1.81% | 7.8천 |
|---|
| 2025.12.23 | ₩14,139 | ₩14,873 | ₩14,139 | ₩14,873 | +5.19% | 1.6만 |
|---|
| 2025.12.22 | ₩14,966 | ₩15,686 | ₩14,459 | ₩14,819 | -0.98% | 5.1만 |
|---|
| 2025.12.19 | ₩12,899 | ₩14,139 | ₩12,899 | ₩14,046 | +8.89% | 4.3만 |
|---|
| 2025.12.18 | ₩13,566 | ₩13,926 | ₩12,285 | ₩12,434 | -8.34% | 2.9만 |
|---|
| 2025.12.17 | ₩14,833 | ₩15,513 | ₩12,659 | ₩12,759 | -13.98% | 4.6만 |
|---|
| 2025.12.16 | ₩14,953 | ₩15,740 | ₩14,219 | ₩14,597 | -2.38% | 3.8만 |
|---|
| 2025.12.15 | ₩17,894 | ₩17,894 | ₩14,459 | ₩14,866 | -16.92% | 6.7만 |
|---|
| 2025.12.12 | ₩22,863 | ₩22,903 | ₩17,834 | ₩17,890 | -21.75% | 4.2만 |
|---|
| 2025.12.11 | ₩21,062 | ₩22,689 | ₩20,195 | ₩22,532 | +6.98% | 3.5만 |
|---|
| 2025.12.10 | ₩20,622 | ₩22,889 | ₩20,368 | ₩22,068 | +7.01% | 5.2만 |
|---|
| 2025.12.09 | ₩17,861 | ₩22,209 | ₩17,861 | ₩21,940 | +22.84% | 10.6만 |
|---|
| 2025.12.08 | ₩18,027 | ₩18,027 | ₩16,535 | ₩17,443 | -3.24% | 2.4만 |
|---|
| 2025.12.05 | ₩18,968 | ₩18,968 | ₩16,687 | ₩16,700 | -11.95% | 5.8만 |
|---|
| 2025.12.04 | ₩18,728 | ₩20,622 | ₩18,501 | ₩19,715 | +5.27% | 4.8만 |
|---|
| 2025.12.03 | ₩17,180 | ₩18,981 | ₩17,087 | ₩18,965 | +10.39% | 5.9만 |
|---|
| 2025.12.02 | ₩16,980 | ₩17,754 | ₩16,567 | ₩16,771 | -1.23% | 5.5만 |
|---|
| 2025.12.01 | ₩16,300 | ₩16,707 | ₩14,979 | ₩16,035 | -1.63% | 4.9만 |
|---|
| 2025.11.28 | ₩18,821 | ₩19,528 | ₩18,414 | ₩18,538 | -1.50% | 2.3만 |
|---|
| 2025.11.26 | ₩18,541 | ₩18,688 | ₩17,087 | ₩18,029 | -2.76% | 5만 |
|---|
| 2025.11.25 | ₩15,486 | ₩17,380 | ₩14,570 | ₩17,034 | +9.99% | 5.6만 |
|---|
| 2025.11.24 | ₩15,180 | ₩16,460 | ₩14,966 | ₩16,165 | +6.49% | 8.1만 |
|---|
| 2025.11.21 | ₩14,339 | ₩14,939 | ₩12,899 | ₩14,547 | +1.45% | 14.2만 |
|---|
| 2025.11.20 | ₩19,461 | ₩20,203 | ₩15,340 | ₩15,393 | -20.90% | 15.2만 |
|---|
| 2025.11.19 | ₩17,247 | ₩18,154 | ₩16,794 | ₩17,731 | +2.81% | 8.9만 |
|---|
| 2025.11.18 | ₩16,260 | ₩18,434 | ₩16,073 | ₩17,466 | +7.42% | 8.9만 |
|---|
| 2025.11.17 | ₩17,754 | ₩18,621 | ₩15,498 | ₩16,778 | -5.50% | 15.6만 |
|---|
| 2025.11.14 | ₩16,834 | ₩20,806 | ₩16,834 | ₩18,604 | +10.52% | 5만 |
|---|
| 2025.11.13 | ₩25,772 | ₩25,931 | ₩19,888 | ₩20,076 | -22.10% | 6.7만 |
|---|
| 2025.11.12 | ₩26,371 | ₩27,398 | ₩24,930 | ₩27,015 | +2.44% | 3.9만 |
|---|
| 2025.11.11 | ₩25,955 | ₩27,131 | ₩25,664 | ₩25,976 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩29,652 | ₩30,026 | ₩26,518 | ₩28,015 | -5.52% | 4.1만 |
|---|
| 2025.11.07 | ₩23,450 | ₩27,931 | ₩22,889 | ₩27,551 | +17.49% | 13.2만 |
|---|
| 2025.11.06 | ₩29,545 | ₩29,545 | ₩24,157 | ₩25,584 | -13.41% | 10.5만 |
|---|
| 2025.11.05 | ₩28,398 | ₩28,398 | ₩26,264 | ₩27,445 | -3.36% | 5만 |
|---|
| 2025.11.04 | ₩30,146 | ₩32,653 | ₩26,855 | ₩26,918 | -10.71% | 10.6만 |
|---|
| 2025.11.03 | ₩37,722 | ₩38,056 | ₩33,027 | ₩34,282 | -9.12% | 4만 |
|---|
| 2025.10.31 | ₩35,174 | ₩36,328 | ₩33,360 | ₩34,686 | -1.39% | 4.8만 |
|---|
| 2025.10.30 | ₩34,414 | ₩35,401 | ₩32,880 | ₩33,030 | -4.02% | 5.9만 |
|---|
| 2025.10.29 | ₩40,430 | ₩41,017 | ₩36,535 | ₩37,805 | -6.49% | 3.7만 |
|---|
| 2025.10.28 | ₩38,522 | ₩42,391 | ₩38,522 | ₩39,643 | +2.91% | 9.5만 |
|---|
| 2025.10.27 | ₩48,286 | ₩48,487 | ₩45,085 | ₩47,369 | -1.90% | 7.6만 |
|---|
| 2025.10.24 | ₩46,059 | ₩48,527 | ₩45,200 | ₩45,603 | -0.99% | 2.4만 |
|---|
| 2025.10.23 | ₩42,724 | ₩44,750 | ₩38,683 | ₩43,080 | +0.83% | 6.9만 |
|---|
| 2025.10.22 | ₩48,647 | ₩49,394 | ₩36,468 | ₩40,052 | -17.67% | 6.9만 |
|---|
| 2025.10.21 | ₩56,797 | ₩61,092 | ₩48,667 | ₩54,397 | -4.22% | 16.2만 |
|---|
| 2025.10.20 | ₩45,179 | ₩52,021 | ₩45,179 | ₩47,451 | +5.03% | 2.6만 |
|---|
| 2025.10.17 | ₩42,844 | ₩46,619 | ₩40,657 | ₩42,556 | -0.67% | 1.6만 |
|---|
| 2025.10.16 | ₩53,675 | ₩54,249 | ₩46,490 | ₩47,773 | -11.00% | 2.7만 |
|---|
| 2025.10.15 | ₩51,034 | ₩54,449 | ₩49,207 | ₩52,948 | +3.75% | 2.3만 |
|---|
| 2025.10.14 | ₩46,672 | ₩54,073 | ₩43,072 | ₩51,072 | +9.43% | 3.1만 |
|---|
| 2025.10.13 | ₩48,687 | ₩51,221 | ₩45,245 | ₩51,210 | +5.18% | 7.3만 |
|---|
| 2025.10.10 | ₩56,023 | ₩59,378 | ₩45,966 | ₩46,869 | -16.34% | 7.7만 |
|---|