시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long IREN Daily ETF 과거 주가
Leverage Shares 2X Long IREN Daily ETF · IREG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long IREN Daily ETF · IREG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,879 | ₩7,879 | ₩7,149 | ₩7,397 | -6.12% | 108.8만 |
| 2026.10.08 | ₩8,643 | ₩8,683 | ₩7,410 | ₩7,625 | -11.78% | 180.7만 |
| 2026.10.07 | ₩9,809 | ₩9,889 | ₩8,844 | ₩9,018 | -8.06% | 126.3만 |
| 2026.10.06 | ₩10,117 | ₩10,720 | ₩9,943 | ₩10,291 | +1.72% | 129.3만 |
| 2026.10.05 | ₩10,787 | ₩10,787 | ₩9,662 | ₩9,930 | -7.95% | 117.4만 |
| 2026.10.02 | ₩10,573 | ₩11,618 | ₩10,184 | ₩10,586 | +0.13% | 146.9만 |
| 2026.10.01 | ₩10,117 | ₩10,144 | ₩9,367 | ₩9,991 | -1.25% | 103.5만 |
| 2026.09.30 | ₩10,801 | ₩10,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,017 |
| ₩10,131 |
| -6.20% |
| 73.5만 |
| 2026.09.29 | ₩10,948 | ₩11,122 | ₩10,223 | ₩10,425 | -4.77% | 89.8만 |
|---|
| 2026.09.28 | ₩11,538 | ₩11,705 | ₩10,573 | ₩10,573 | -8.36% | 76.7만 |
|---|
| 2026.09.25 | ₩13,065 | ₩13,105 | ₩11,472 | ₩11,873 | -9.13% | 84.8만 |
|---|
| 2026.09.24 | ₩12,844 | ₩13,684 | ₩12,435 | ₩13,029 | +1.44% | 61.2만 |
|---|
| 2026.09.23 | ₩14,258 | ₩14,874 | ₩13,541 | ₩13,609 | -4.55% | 35.1만 |
|---|
| 2026.09.22 | ₩13,668 | ₩14,874 | ₩13,454 | ₩14,432 | +5.59% | 54.4만 |
|---|
| 2026.09.21 | ₩14,050 | ₩14,561 | ₩13,266 | ₩13,708 | -2.43% | 83.5만 |
|---|
| 2026.09.18 | ₩12,355 | ₩13,387 | ₩11,645 | ₩13,372 | +8.23% | 112.3만 |
|---|
| 2026.09.17 | ₩12,717 | ₩13,065 | ₩11,109 | ₩11,678 | -8.17% | 76.1만 |
|---|
| 2026.09.16 | ₩11,122 | ₩11,859 | ₩10,705 | ₩11,216 | +0.84% | 68.9만 |
|---|
| 2026.09.15 | ₩11,270 | ₩11,363 | ₩10,381 | ₩10,683 | -5.21% | 37.2만 |
|---|
| 2026.09.14 | ₩10,988 | ₩12,171 | ₩10,856 | ₩11,534 | +4.96% | 56.5만 |
|---|
| 2026.09.11 | ₩12,368 | ₩12,583 | ₩11,631 | ₩11,878 | -3.97% | 60.5만 |
|---|
| 2026.09.10 | ₩12,033 | ₩13,052 | ₩11,725 | ₩11,806 | -1.89% | 67.3만 |
|---|
| 2026.09.09 | ₩13,655 | ₩13,869 | ₩12,650 | ₩12,770 | -6.48% | 51.3만 |
|---|
| 2026.09.08 | ₩13,280 | ₩15,008 | ₩13,253 | ₩13,668 | +2.93% | 93.1만 |
|---|
| 2026.09.04 | ₩10,593 | ₩12,488 | ₩10,520 | ₩12,422 | +17.27% | 100만 |
|---|
| 2026.09.03 | ₩9,729 | ₩10,961 | ₩9,621 | ₩10,868 | +11.71% | 109.6만 |
|---|
| 2026.09.02 | ₩8,067 | ₩9,923 | ₩8,067 | ₩9,876 | +22.43% | 68.1만 |
|---|
| 2026.09.01 | ₩8,228 | ₩8,777 | ₩7,812 | ₩8,590 | +4.40% | 71.5만 |
|---|
| 2026.08.31 | ₩8,040 | ₩8,817 | ₩8,000 | ₩8,737 | +8.67% | 138.4만 |
|---|
| 2026.08.28 | ₩9,126 | ₩9,331 | ₩7,665 | ₩7,987 | -12.48% | 257.4만 |
|---|
| 2026.08.27 | ₩10,720 | ₩11,162 | ₩10,586 | ₩10,693 | -0.25% | 179.2만 |
|---|
| 2026.08.26 | ₩11,102 | ₩11,223 | ₩10,064 | ₩10,198 | -8.15% | 104.7만 |
|---|
| 2026.08.25 | ₩10,559 | ₩11,725 | ₩10,559 | ₩11,645 | +10.28% | 66.5만 |
|---|
| 2026.08.24 | ₩10,935 | ₩11,176 | ₩10,305 | ₩10,399 | -4.90% | 38.6만 |
|---|
| 2026.08.21 | ₩12,730 | ₩13,735 | ₩10,988 | ₩11,538 | -9.37% | 75.1만 |
|---|
| 2026.08.20 | ₩11,966 | ₩12,476 | ₩11,122 | ₩12,007 | +0.34% | 46.5만 |
|---|
| 2026.08.19 | ₩11,283 | ₩12,435 | ₩10,238 | ₩12,100 | +7.24% | 92.9만 |
|---|
| 2026.08.18 | ₩12,650 | ₩13,494 | ₩11,404 | ₩11,645 | -7.94% | 72.5만 |
|---|
| 2026.08.17 | ₩13,601 | ₩14,298 | ₩12,784 | ₩13,400 | -1.48% | 73.7만 |
|---|
| 2026.08.14 | ₩12,931 | ₩14,251 | ₩12,663 | ₩12,891 | -0.31% | 114.6만 |
|---|
| 2026.08.13 | ₩14,023 | ₩15,852 | ₩12,864 | ₩13,266 | -5.40% | 166.5만 |
|---|
| 2026.08.12 | ₩12,529 | ₩13,159 | ₩11,846 | ₩12,650 | +0.96% | 71.7만 |
|---|
| 2026.08.11 | ₩10,841 | ₩11,203 | ₩10,385 | ₩10,626 | -1.98% | 59.5만 |
|---|
| 2026.08.10 | ₩11,390 | ₩11,444 | ₩10,023 | ₩10,090 | -11.41% | 59.8만 |
|---|
| 2026.08.07 | ₩10,533 | ₩11,511 | ₩9,461 | ₩11,511 | +9.29% | 51.9만 |
|---|
| 2026.08.06 | ₩9,461 | ₩11,095 | ₩9,340 | ₩9,782 | +3.40% | 62.3만 |
|---|
| 2026.08.05 | ₩10,948 | ₩11,497 | ₩10,291 | ₩10,305 | -5.88% | 68.9만 |
|---|
| 2026.08.04 | ₩10,506 | ₩12,100 | ₩10,466 | ₩11,337 | +7.91% | 103.9만 |
|---|
| 2026.08.03 | ₩9,139 | ₩10,988 | ₩8,670 | ₩10,747 | +17.60% | 98.8만 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,390 | ₩8,456 | ₩9,367 | -17.76% | 195.2만 |
|---|
| 2026.07.30 | ₩7,598 | ₩10,117 | ₩7,531 | ₩10,117 | +33.16% | 196.3만 |
|---|
| 2026.07.29 | ₩8,616 | ₩8,749 | ₩6,124 | ₩6,311 | -26.75% | 119.9만 |
|---|
| 2026.07.28 | ₩9,179 | ₩9,246 | ₩7,867 | ₩8,616 | -6.13% | 74.9만 |
|---|
| 2026.07.27 | ₩10,680 | ₩11,082 | ₩9,166 | ₩9,943 | -6.90% | 54.5만 |
|---|
| 2026.07.24 | ₩12,060 | ₩12,328 | ₩10,305 | ₩10,345 | -14.22% | 63.5만 |
|---|
| 2026.07.23 | ₩12,509 | ₩14,298 | ₩12,382 | ₩12,543 | +0.27% | 88만 |
|---|
| 2026.07.22 | ₩12,355 | ₩14,445 | ₩12,355 | ₩12,985 | +5.10% | 67.9만 |
|---|
| 2026.07.21 | ₩12,998 | ₩13,787 | ₩12,382 | ₩12,998 | 0.00% | 107.2만 |
|---|
| 2026.07.20 | ₩10,291 | ₩12,770 | ₩10,291 | ₩12,368 | +20.18% | 172.2만 |
|---|
| 2026.07.17 | ₩8,992 | ₩9,554 | ₩8,107 | ₩8,844 | -1.64% | 62.7만 |
|---|
| 2026.07.16 | ₩10,801 | ₩11,094 | ₩9,300 | ₩9,595 | -11.17% | 45.9만 |
|---|
| 2026.07.15 | ₩12,147 | ₩12,878 | ₩11,457 | ₩11,658 | -4.03% | 59.8만 |
|---|
| 2026.07.14 | ₩12,683 | ₩13,025 | ₩10,854 | ₩11,859 | -6.50% | 72.9만 |
|---|
| 2026.07.13 | ₩12,784 | ₩14,137 | ₩11,511 | ₩12,127 | -5.14% | 51.4만 |
|---|
| 2026.07.10 | ₩14,472 | ₩14,472 | ₩12,703 | ₩13,507 | -6.67% | 39.7만 |
|---|
| 2026.07.09 | ₩15,745 | ₩16,442 | ₩13,838 | ₩13,950 | -11.40% | 115.9만 |
|---|
| 2026.07.08 | ₩13,186 | ₩14,806 | ₩13,092 | ₩14,794 | +12.20% | 60.8만 |
|---|
| 2026.07.07 | ₩14,459 | ₩14,740 | ₩12,308 | ₩12,757 | -11.77% | 74.3만 |
|---|
| 2026.07.06 | ₩14,419 | ₩16,308 | ₩14,378 | ₩15,665 | +8.64% | 101.1만 |
|---|
| 2026.07.02 | ₩15,142 | ₩15,712 | ₩11,645 | ₩12,422 | -17.96% | 70.5만 |
|---|
| 2026.07.01 | ₩16,241 | ₩16,817 | ₩14,566 | ₩15,759 | -2.97% | 38.5만 |
|---|
| 2026.06.30 | ₩17,420 | ₩18,345 | ₩16,670 | ₩17,621 | +1.15% | 32.6만 |
|---|
| 2026.06.29 | ₩19,899 | ₩20,100 | ₩16,161 | ₩17,742 | -10.84% | 23만 |
|---|
| 2026.06.26 | ₩18,238 | ₩19,552 | ₩17,125 | ₩18,866 | +3.45% | 16.1만 |
|---|
| 2026.06.25 | ₩22,847 | ₩23,035 | ₩18,707 | ₩19,093 | -16.43% | 48.7만 |
|---|
| 2026.06.24 | ₩24,817 | ₩25,581 | ₩20,087 | ₩21,300 | -14.17% | 28만 |
|---|
| 2026.06.23 | ₩24,161 | ₩28,107 | ₩23,879 | ₩25,489 | +5.50% | 18.3만 |
|---|
| 2026.06.22 | ₩31,678 | ₩32,006 | ₩27,142 | ₩27,618 | -12.82% | 34.9만 |
|---|
| 2026.06.18 | ₩32,026 | ₩32,214 | ₩28,944 | ₩30,855 | -3.66% | 79.5만 |
|---|
| 2026.06.17 | ₩29,795 | ₩32,482 | ₩28,489 | ₩28,985 | -2.72% | 41.4만 |
|---|
| 2026.06.16 | ₩31,102 | ₩33,018 | ₩29,889 | ₩30,150 | -3.06% | 24.6만 |
|---|
| 2026.06.15 | ₩33,581 | ₩34,113 | ₩31,370 | ₩31,906 | -4.99% | 36.3만 |
|---|
| 2026.06.12 | ₩27,725 | ₩32,361 | ₩27,202 | ₩30,693 | +10.71% | 40.5만 |
|---|
| 2026.06.11 | ₩22,780 | ₩28,087 | ₩22,447 | ₩27,805 | +22.06% | 50.2만 |
|---|
| 2026.06.10 | ₩25,460 | ₩27,698 | ₩22,995 | ₩23,142 | -9.11% | 58.3만 |
|---|
| 2026.06.09 | ₩30,954 | ₩32,544 | ₩22,579 | ₩25,581 | -17.36% | 56.5만 |
|---|
| 2026.06.08 | ₩28,462 | ₩31,289 | ₩27,135 | ₩30,847 | +8.38% | 39.3만 |
|---|
| 2026.06.05 | ₩31,779 | ₩31,779 | ₩22,727 | ₩26,318 | -17.18% | 74만 |
|---|
| 2026.06.04 | ₩34,961 | ₩36,864 | ₩32,100 | ₩34,599 | -1.03% | 44.9만 |
|---|
| 2026.06.03 | ₩43,189 | ₩45,346 | ₩38,258 | ₩39,035 | -9.62% | 54.7만 |
|---|
| 2026.06.02 | ₩37,681 | ₩43,859 | ₩37,614 | ₩40,294 | +6.93% | 31.6만 |
|---|
| 2026.06.01 | ₩34,867 | ₩40,154 | ₩33,232 | ₩38,847 | +11.41% | 57.8만 |
|---|
| 2026.05.29 | ₩38,258 | ₩38,258 | ₩33,635 | ₩36,918 | -3.50% | 27.5만 |
|---|
| 2026.05.28 | ₩40,830 | ₩40,830 | ₩36,923 | ₩37,440 | -8.30% | 44.6만 |
|---|
| 2026.05.27 | ₩35,698 | ₩42,653 | ₩33,246 | ₩42,267 | +18.40% | 63.6만 |
|---|
| 2026.05.26 | ₩32,924 | ₩35,015 | ₩32,026 | ₩33,259 | +1.02% | 36.2만 |
|---|
| 2026.05.22 | ₩31,645 | ₩31,973 | ₩28,730 | ₩30,191 | -4.59% | 35만 |
|---|
| 2026.05.21 | ₩27,229 | ₩31,517 | ₩26,800 | ₩31,517 | +15.75% | 45만 |
|---|
| 2026.05.20 | ₩23,048 | ₩26,559 | ₩22,499 | ₩26,117 | +13.31% | 72.7만 |
|---|
| 2026.05.19 | ₩22,177 | ₩23,142 | ₩20,006 | ₩21,641 | -2.42% | 70.9만 |
|---|
| 2026.05.18 | ₩27,216 | ₩27,216 | ₩22,499 | ₩24,362 | -10.49% | 42.2만 |
|---|
| 2026.05.15 | ₩30,914 | ₩30,981 | ₩26,827 | ₩26,934 | -12.87% | 40.7만 |
|---|
| 2026.05.14 | ₩28,717 | ₩34,842 | ₩28,475 | ₩33,045 | +15.07% | 39만 |
|---|
| 2026.05.13 | ₩31,966 | ₩32,187 | ₩28,006 | ₩29,655 | -7.23% | 44.5만 |
|---|
| 2026.05.12 | ₩29,842 | ₩31,892 | ₩27,323 | ₩31,259 | +4.75% | 32.4만 |
|---|
| 2026.05.11 | ₩29,172 | ₩37,521 | ₩26,465 | ₩29,748 | +1.98% | 112.7만 |
|---|
| 2026.05.08 | ₩39,825 | ₩41,541 | ₩33,259 | ₩36,985 | -7.13% | 118.5만 |
|---|
| 2026.05.07 | ₩35,283 | ₩38,847 | ₩30,472 | ₩31,973 | -9.38% | 56.6만 |
|---|
| 2026.05.06 | ₩32,147 | ₩37,701 | ₩31,959 | ₩37,119 | +15.46% | 46.4만 |
|---|
| 2026.05.05 | ₩25,635 | ₩31,504 | ₩24,408 | ₩30,325 | +18.30% | 46.9만 |
|---|
| 2026.05.04 | ₩21,708 | ₩26,532 | ₩21,708 | ₩25,018 | +15.25% | 28.2만 |
|---|
| 2026.05.01 | ₩22,043 | ₩22,968 | ₩21,025 | ₩21,434 | -2.77% | 15.4만 |
|---|
| 2026.04.30 | ₩19,926 | ₩21,440 | ₩18,733 | ₩21,440 | +7.60% | 18.5만 |
|---|
| 2026.04.29 | ₩20,690 | ₩20,690 | ₩18,417 | ₩18,936 | -8.48% | 13.7만 |
|---|
| 2026.04.28 | ₩21,849 | ₩22,633 | ₩19,484 | ₩20,342 | -6.90% | 25.2만 |
|---|
| 2026.04.27 | ₩26,465 | ₩26,465 | ₩23,745 | ₩24,871 | -6.03% | 20.4만 |
|---|
| 2026.04.24 | ₩29,507 | ₩30,512 | ₩26,251 | ₩26,666 | -9.63% | 17.5만 |
|---|
| 2026.04.23 | ₩24,804 | ₩29,574 | ₩24,174 | ₩28,221 | +13.78% | 35.9만 |
|---|
| 2026.04.22 | ₩23,062 | ₩25,041 | ₩23,062 | ₩24,630 | +6.80% | 21.2만 |
|---|
| 2026.04.21 | ₩25,380 | ₩25,380 | ₩21,306 | ₩21,584 | -14.96% | 74.4만 |
|---|
| 2026.04.20 | ₩24,469 | ₩26,345 | ₩24,100 | ₩25,166 | +2.85% | 28.8만 |
|---|
| 2026.04.17 | ₩25,769 | ₩25,769 | ₩23,705 | ₩24,612 | -4.49% | 33.7만 |
|---|
| 2026.04.16 | ₩26,412 | ₩26,412 | ₩21,615 | ₩24,321 | -7.91% | 17.5만 |
|---|
| 2026.04.15 | ₩24,120 | ₩25,392 | ₩22,794 | ₩25,367 | +5.17% | 13.6만 |
|---|
| 2026.04.14 | ₩22,137 | ₩24,146 | ₩21,306 | ₩23,858 | +7.77% | 26.5만 |
|---|
| 2026.04.13 | ₩15,973 | ₩20,221 | ₩15,840 | ₩19,931 | +24.78% | 17.3만 |
|---|
| 2026.04.10 | ₩15,598 | ₩17,889 | ₩15,584 | ₩16,768 | +7.50% | 14.9만 |
|---|
| 2026.04.09 | ₩14,539 | ₩15,772 | ₩13,601 | ₩14,949 | +2.82% | 11.1만 |
|---|
| 2026.04.08 | ₩16,254 | ₩16,254 | ₩14,097 | ₩14,786 | -9.04% | 16만 |
|---|
| 2026.04.07 | ₩12,904 | ₩13,942 | ₩12,027 | ₩13,869 | +7.48% | 13.9만 |
|---|
| 2026.04.06 | ₩13,306 | ₩13,869 | ₩12,971 | ₩13,471 | +1.24% | 10.9만 |
|---|
| 2026.04.02 | ₩11,674 | ₩13,347 | ₩10,693 | ₩13,213 | +13.18% | 14.9만 |
|---|
| 2026.04.01 | ₩13,454 | ₩13,655 | ₩12,422 | ₩12,772 | -5.07% | 17.9만 |
|---|
| 2026.03.31 | ₩11,792 | ₩12,904 | ₩11,055 | ₩12,872 | +9.16% | 20.5만 |
|---|
| 2026.03.30 | ₩14,392 | ₩14,392 | ₩10,373 | ₩11,061 | -23.15% | 16.8만 |
|---|
| 2026.03.27 | ₩15,397 | ₩15,700 | ₩13,320 | ₩13,829 | -10.18% | 13.1만 |
|---|
| 2026.03.26 | ₩18,707 | ₩18,707 | ₩15,625 | ₩15,720 | -15.97% | 25.9만 |
|---|
| 2026.03.25 | ₩20,422 | ₩20,931 | ₩18,827 | ₩19,479 | -4.62% | 12만 |
|---|
| 2026.03.24 | ₩20,100 | ₩20,597 | ₩18,465 | ₩19,231 | -4.33% | 17.3만 |
|---|
| 2026.03.23 | ₩19,283 | ₩22,599 | ₩19,283 | ₩20,127 | +4.38% | 18.1만 |
|---|
| 2026.03.20 | ₩19,511 | ₩20,494 | ₩17,219 | ₩19,371 | -0.71% | 11.2만 |
|---|
| 2026.03.19 | ₩19,269 | ₩20,087 | ₩18,090 | ₩19,823 | +2.87% | 7.8만 |
|---|
| 2026.03.18 | ₩20,770 | ₩20,931 | ₩19,805 | ₩20,409 | -1.74% | 6.1만 |
|---|
| 2026.03.17 | ₩22,030 | ₩22,499 | ₩20,701 | ₩21,021 | -4.58% | 13.6만 |
|---|
| 2026.03.16 | ₩22,271 | ₩23,450 | ₩21,695 | ₩23,035 | +3.43% | 17.1만 |
|---|
| 2026.03.13 | ₩20,891 | ₩22,561 | ₩19,511 | ₩19,921 | -4.64% | 14.2만 |
|---|
| 2026.03.12 | ₩19,296 | ₩19,966 | ₩17,755 | ₩19,726 | +2.23% | 9.6만 |
|---|
| 2026.03.11 | ₩17,983 | ₩20,849 | ₩17,983 | ₩20,289 | +12.82% | 22.9만 |
|---|
| 2026.03.10 | ₩17,420 | ₩18,894 | ₩16,911 | ₩16,938 | -2.77% | 14.1만 |
|---|
| 2026.03.09 | ₩15,048 | ₩17,876 | ₩15,048 | ₩17,607 | +17.00% | 9.5만 |
|---|
| 2026.03.06 | ₩17,434 | ₩18,707 | ₩15,826 | ₩15,839 | -9.15% | 13.4만 |
|---|
| 2026.03.05 | ₩20,449 | ₩20,757 | ₩17,581 | ₩19,001 | -7.08% | 15.8만 |
|---|
| 2026.03.04 | ₩20,073 | ₩23,156 | ₩20,073 | ₩22,847 | +13.82% | 9.8만 |
|---|
| 2026.03.03 | ₩18,975 | ₩19,685 | ₩17,005 | ₩18,211 | -4.03% | 6.9만 |
|---|
| 2026.03.02 | ₩18,571 | ₩21,641 | ₩18,465 | ₩20,730 | +11.62% | 6.3만 |
|---|
| 2026.02.27 | ₩22,017 | ₩22,512 | ₩18,961 | ₩20,296 | -7.81% | 11만 |
|---|
| 2026.02.26 | ₩23,611 | ₩24,978 | ₩22,271 | ₩23,918 | +1.30% | 7.6만 |
|---|
| 2026.02.25 | ₩26,626 | ₩27,216 | ₩23,316 | ₩23,768 | -10.73% | 9만 |
|---|
| 2026.02.24 | ₩21,440 | ₩25,480 | ₩20,797 | ₩25,274 | +17.88% | 15.3만 |
|---|
| 2026.02.23 | ₩18,787 | ₩22,258 | ₩18,787 | ₩22,000 | +17.10% | 7.2만 |
|---|
| 2026.02.20 | ₩22,566 | ₩24,305 | ₩19,417 | ₩19,792 | -12.29% | 8.9만 |
|---|
| 2026.02.19 | ₩21,061 | ₩23,584 | ₩20,127 | ₩23,332 | +10.78% | 5.8만 |
|---|
| 2026.02.18 | ₩20,658 | ₩23,759 | ₩20,505 | ₩22,018 | +6.58% | 5.5만 |
|---|
| 2026.02.17 | ₩21,052 | ₩22,238 | ₩19,779 | ₩20,837 | -1.02% | 5.3만 |
|---|
| 2026.02.13 | ₩20,616 | ₩23,303 | ₩19,819 | ₩22,270 | +8.02% | 9.7만 |
|---|
| 2026.02.12 | ₩22,660 | ₩23,008 | ₩19,571 | ₩20,114 | -11.24% | 4.9만 |
|---|
| 2026.02.11 | ₩23,805 | ₩23,893 | ₩20,315 | ₩22,920 | -3.72% | 10.4만 |
|---|
| 2026.02.10 | ₩26,331 | ₩27,135 | ₩23,290 | ₩23,331 | -11.39% | 4.6만 |
|---|
| 2026.02.09 | ₩21,065 | ₩28,073 | ₩21,065 | ₩26,959 | +27.98% | 7.3만 |
|---|
| 2026.02.06 | ₩20,837 | ₩24,777 | ₩17,233 | ₩22,471 | +7.84% | 21.7만 |
|---|
| 2026.02.05 | ₩24,214 | ₩26,278 | ₩19,430 | ₩20,489 | -15.38% | 17.6만 |
|---|
| 2026.02.04 | ₩37,105 | ₩37,105 | ₩25,052 | ₩26,456 | -28.70% | 9.9만 |
|---|
| 2026.02.03 | ₩40,897 | ₩42,023 | ₩34,492 | ₩40,407 | -1.20% | 6.1만 |
|---|
| 2026.02.02 | ₩37,896 | ₩40,938 | ₩33,661 | ₩38,583 | +1.81% | 5만 |
|---|
| 2026.01.30 | ₩47,638 | ₩47,638 | ₩37,588 | ₩39,866 | -16.32% | 7.6만 |
|---|
| 2026.01.29 | ₩53,266 | ₩53,266 | ₩44,582 | ₩49,778 | -6.55% | 7만 |
|---|
| 2026.01.28 | ₩50,814 | ₩55,738 | ₩49,983 | ₩55,517 | +9.26% | 3.5만 |
|---|
| 2026.01.27 | ₩40,388 | ₩50,197 | ₩40,227 | ₩50,197 | +24.29% | 4.5만 |
|---|
| 2026.01.26 | ₩46,083 | ₩46,164 | ₩38,593 | ₩39,013 | -15.34% | 4.7만 |
|---|
| 2026.01.23 | ₩39,236 | ₩48,241 | ₩36,207 | ₩45,918 | +17.03% | 9만 |
|---|
| 2026.01.22 | ₩43,993 | ₩46,525 | ₩38,936 | ₩39,718 | -9.72% | 2.8만 |
|---|
| 2026.01.21 | ₩45,520 | ₩46,622 | ₩34,197 | ₩41,277 | -9.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,149 | ₩48,924 | ₩41,474 | ₩42,452 | -1.61% | 8.4만 |
|---|
| 2026.01.16 | ₩41,802 | ₩49,648 | ₩40,093 | ₩48,296 | +15.53% | 6.8만 |
|---|
| 2026.01.15 | ₩41,460 | ₩43,135 | ₩37,534 | ₩39,560 | -4.58% | 2.3만 |
|---|
| 2026.01.14 | ₩41,541 | ₩42,090 | ₩38,003 | ₩41,019 | -1.25% | 4.1만 |
|---|
| 2026.01.13 | ₩37,668 | ₩41,222 | ₩36,824 | ₩41,222 | +9.43% | 5.7만 |
|---|
| 2026.01.12 | ₩31,906 | ₩38,767 | ₩31,611 | ₩37,317 | +16.96% | 5만 |
|---|
| 2026.01.09 | ₩31,946 | ₩36,757 | ₩31,356 | ₩31,397 | -1.72% | 3.6만 |
|---|
| 2026.01.08 | ₩27,631 | ₩32,851 | ₩27,524 | ₩30,941 | +11.98% | 3.2만 |
|---|
| 2026.01.07 | ₩30,418 | ₩32,288 | ₩28,475 | ₩28,513 | -6.26% | 3.6만 |
|---|
| 2026.01.06 | ₩33,648 | ₩33,889 | ₩27,638 | ₩31,532 | -6.29% | 8.2만 |
|---|
| 2026.01.05 | ₩29,842 | ₩34,851 | ₩29,789 | ₩34,845 | +16.76% | 4.1만 |
|---|
| 2026.01.02 | ₩23,554 | ₩27,805 | ₩23,048 | ₩27,633 | +17.32% | 1.8만 |
|---|
| 2025.12.31 | ₩21,842 | ₩22,126 | ₩21,440 | ₩22,126 | +1.30% | 3.9천 |
|---|
| 2025.12.30 | ₩23,866 | ₩24,027 | ₩22,629 | ₩22,629 | -5.18% | 1.9만 |
|---|
| 2025.12.29 | ₩24,120 | ₩27,511 | ₩23,625 | ₩24,021 | -0.41% | 7.9천 |
|---|
| 2025.12.26 | ₩27,497 | ₩27,551 | ₩24,455 | ₩25,226 | -8.26% | 2.6만 |
|---|
| 2025.12.24 | ₩26,988 | ₩28,502 | ₩26,385 | ₩27,224 | +0.87% | 5.9천 |
|---|
| 2025.12.23 | ₩26,617 | ₩29,065 | ₩26,617 | ₩27,507 | +3.34% | 1.6만 |
|---|
| 2025.12.22 | ₩27,256 | ₩29,291 | ₩26,197 | ₩27,473 | +0.80% | 5.2만 |
|---|
| 2025.12.19 | ₩22,298 | ₩24,871 | ₩22,298 | ₩24,843 | +11.41% | 3.3만 |
|---|
| 2025.12.18 | ₩20,442 | ₩21,320 | ₩19,524 | ₩20,186 | -1.25% | 2.2만 |
|---|
| 2025.12.17 | ₩22,057 | ₩22,057 | ₩17,889 | ₩18,031 | -18.25% | 3.2만 |
|---|
| 2025.12.16 | ₩18,934 | ₩21,347 | ₩17,715 | ₩21,347 | +12.74% | 1.9만 |
|---|