시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long KLAC Daily ETF 과거 주가
Leverage Shares 2x Long KLAC Daily ETF · KLAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long KLAC Daily ETF · KLAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,206 | ₩38,361 | ₩36,269 | ₩36,341 | -4.88% | 2.6만 |
| 2026.10.08 | ₩35,026 | ₩38,900 | ₩34,879 | ₩36,844 | +5.19% | 10.3만 |
| 2026.10.07 | ₩35,200 | ₩36,937 | ₩34,867 | ₩36,763 | +4.44% | 5.1만 |
| 2026.10.06 | ₩40,724 | ₩40,724 | ₩36,923 | ₩37,174 | -8.72% | 13.1만 |
| 2026.10.05 | ₩40,570 | ₩40,904 | ₩38,272 | ₩40,904 | +0.82% | 5.1만 |
| 2026.10.02 | ₩40,744 | ₩41,539 | ₩39,915 | ₩40,998 | +0.62% | 8만 |
| 2026.10.01 | ₩37,364 | ₩39,014 | ₩36,603 | ₩38,339 | +2.61% | 8.8만 |
| 2026.09.30 | ₩37,217 | ₩37,297 | ₩36,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,466 |
| -2.02% |
| 3.9만 |
| 2026.09.29 | ₩36,162 | ₩37,217 | ₩35,921 | ₩36,910 | +2.07% | 16.8만 |
|---|
| 2026.09.28 | ₩33,610 | ₩34,886 | ₩32,061 | ₩34,366 | +2.25% | 7.6만 |
|---|
| 2026.09.25 | ₩33,650 | ₩34,492 | ₩33,316 | ₩33,974 | +0.96% | 10.3만 |
|---|
| 2026.09.24 | ₩32,635 | ₩33,938 | ₩32,061 | ₩33,636 | +3.07% | 5.6만 |
|---|
| 2026.09.23 | ₩33,196 | ₩33,944 | ₩31,793 | ₩33,843 | +1.95% | 12.1만 |
|---|
| 2026.09.22 | ₩31,166 | ₩34,185 | ₩31,166 | ₩34,024 | +9.17% | 12.6만 |
|---|
| 2026.09.21 | ₩31,112 | ₩33,263 | ₩30,725 | ₩32,755 | +5.28% | 18.9만 |
|---|
| 2026.09.18 | ₩27,906 | ₩30,257 | ₩27,906 | ₩30,124 | +7.95% | 15.4만 |
|---|
| 2026.09.17 | ₩29,189 | ₩29,189 | ₩27,118 | ₩27,690 | -5.14% | 14만 |
|---|
| 2026.09.16 | ₩28,614 | ₩28,614 | ₩26,717 | ₩27,034 | -5.52% | 6.2만 |
|---|
| 2026.09.15 | ₩28,334 | ₩28,334 | ₩26,717 | ₩27,305 | -3.63% | 6.1만 |
|---|
| 2026.09.14 | ₩27,398 | ₩28,961 | ₩27,385 | ₩27,667 | +0.98% | 9.6만 |
|---|
| 2026.09.11 | ₩32,114 | ₩32,395 | ₩30,591 | ₩31,775 | -1.06% | 4.1만 |
|---|
| 2026.09.10 | ₩30,217 | ₩31,780 | ₩29,623 | ₩30,622 | +1.34% | 3.6만 |
|---|
| 2026.09.09 | ₩34,198 | ₩35,207 | ₩31,947 | ₩32,582 | -4.73% | 7.7만 |
|---|
| 2026.09.08 | ₩35,494 | ₩35,494 | ₩33,811 | ₩34,874 | -1.75% | 8.5만 |
|---|
| 2026.09.04 | ₩31,206 | ₩34,265 | ₩30,458 | ₩33,797 | +8.30% | 14.4만 |
|---|
| 2026.09.03 | ₩27,946 | ₩29,442 | ₩27,599 | ₩29,425 | +5.29% | 5.2만 |
|---|
| 2026.09.02 | ₩28,761 | ₩29,227 | ₩27,787 | ₩29,227 | +1.62% | 3.7만 |
|---|
| 2026.09.01 | ₩29,523 | ₩29,523 | ₩27,879 | ₩28,693 | -2.81% | 4.8만 |
|---|
| 2026.08.31 | ₩30,498 | ₩30,765 | ₩29,950 | ₩30,344 | -0.50% | 2.2만 |
|---|
| 2026.08.28 | ₩32,688 | ₩32,688 | ₩30,137 | ₩30,404 | -6.99% | 5.6만 |
|---|
| 2026.08.27 | ₩34,332 | ₩34,472 | ₩32,473 | ₩33,315 | -2.96% | 3.9만 |
|---|
| 2026.08.26 | ₩32,862 | ₩33,490 | ₩32,034 | ₩33,371 | +1.55% | 2만 |
|---|
| 2026.08.25 | ₩33,410 | ₩34,106 | ₩32,475 | ₩33,295 | -0.34% | 3.2만 |
|---|
| 2026.08.24 | ₩31,660 | ₩33,009 | ₩30,869 | ₩32,626 | +3.05% | 5.2만 |
|---|
| 2026.08.21 | ₩35,935 | ₩35,935 | ₩32,929 | ₩33,530 | -6.69% | 3만 |
|---|
| 2026.08.20 | ₩34,791 | ₩35,440 | ₩33,784 | ₩34,239 | -1.59% | 2.4만 |
|---|
| 2026.08.19 | ₩38,166 | ₩38,166 | ₩34,198 | ₩34,666 | -9.17% | 5.5만 |
|---|
| 2026.08.18 | ₩38,206 | ₩39,564 | ₩36,522 | ₩37,634 | -1.50% | 8.8만 |
|---|
| 2026.08.17 | ₩42,734 | ₩43,469 | ₩41,024 | ₩42,269 | -1.09% | 8.7만 |
|---|
| 2026.08.14 | ₩43,188 | ₩43,496 | ₩40,316 | ₩41,412 | -4.11% | 11만 |
|---|
| 2026.08.13 | ₩43,763 | ₩45,887 | ₩42,888 | ₩43,659 | -0.24% | 7.4만 |
|---|
| 2026.08.12 | ₩43,749 | ₩43,749 | ₩42,293 | ₩43,306 | -1.01% | 6.1만 |
|---|
| 2026.08.11 | ₩39,314 | ₩41,144 | ₩38,299 | ₩40,076 | +1.94% | 6.1만 |
|---|
| 2026.08.10 | ₩41,933 | ₩42,066 | ₩37,150 | ₩37,245 | -11.18% | 6.3만 |
|---|
| 2026.08.07 | ₩39,381 | ₩40,410 | ₩38,286 | ₩39,395 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩35,748 | ₩39,207 | ₩34,935 | ₩37,552 | +5.05% | 5.3만 |
|---|
| 2026.08.05 | ₩37,952 | ₩40,557 | ₩37,057 | ₩37,462 | -1.29% | 7.1만 |
|---|
| 2026.08.04 | ₩36,856 | ₩38,807 | ₩35,801 | ₩38,382 | +4.14% | 7.2만 |
|---|
| 2026.08.03 | ₩31,994 | ₩33,824 | ₩30,792 | ₩33,759 | +5.52% | 6.5만 |
|---|
| 2026.07.31 | ₩35,494 | ₩36,095 | ₩32,729 | ₩33,863 | -4.60% | 10.8만 |
|---|
| 2026.07.30 | ₩34,879 | ₩34,879 | ₩32,461 | ₩32,969 | -5.48% | 9.6만 |
|---|
| 2026.07.29 | ₩32,181 | ₩37,270 | ₩29,255 | ₩29,255 | -9.09% | 15.6만 |
|---|
| 2026.07.28 | ₩38,740 | ₩39,541 | ₩35,748 | ₩38,121 | -1.60% | 15.5만 |
|---|
| 2026.07.27 | ₩45,954 | ₩46,301 | ₩39,544 | ₩42,737 | -7.00% | 9.3만 |
|---|
| 2026.07.24 | ₩48,038 | ₩50,089 | ₩44,591 | ₩46,087 | -4.06% | 4.9만 |
|---|
| 2026.07.23 | ₩47,677 | ₩49,761 | ₩47,490 | ₩49,440 | +3.70% | 4.7만 |
|---|
| 2026.07.22 | ₩46,234 | ₩49,293 | ₩46,234 | ₩47,610 | +2.98% | 4.9만 |
|---|
| 2026.07.21 | ₩50,175 | ₩50,175 | ₩47,830 | ₩49,154 | -2.03% | 8만 |
|---|
| 2026.07.20 | ₩48,719 | ₩50,669 | ₩44,698 | ₩44,778 | -8.09% | 9.3만 |
|---|
| 2026.07.17 | ₩45,673 | ₩48,887 | ₩43,562 | ₩47,416 | +3.82% | 9.3만 |
|---|
| 2026.07.16 | ₩50,282 | ₩54,303 | ₩49,106 | ₩50,095 | -0.37% | 18.3만 |
|---|
| 2026.07.15 | ₩58,030 | ₩58,030 | ₩48,892 | ₩52,789 | -9.03% | 12.4만 |
|---|
| 2026.07.14 | ₩57,696 | ₩58,310 | ₩54,049 | ₩55,692 | -3.47% | 8.5만 |
|---|
| 2026.07.13 | ₩51,204 | ₩53,835 | ₩50,135 | ₩51,698 | +0.97% | 10.7만 |
|---|
| 2026.07.10 | ₩53,521 | ₩56,507 | ₩51,925 | ₩55,959 | +4.56% | 12.5만 |
|---|
| 2026.07.09 | ₩59,967 | ₩63,680 | ₩55,118 | ₩55,465 | -7.51% | 36.5만 |
|---|
| 2026.07.08 | ₩48,692 | ₩52,245 | ₩48,525 | ₩51,551 | +5.87% | 13.1만 |
|---|
| 2026.07.07 | ₩49,454 | ₩52,633 | ₩46,581 | ₩49,320 | -0.27% | 14.7만 |
|---|
| 2026.07.06 | ₩63,774 | ₩64,028 | ₩56,665 | ₩57,792 | -9.38% | 17만 |
|---|
| 2026.07.02 | ₩76,705 | ₩76,705 | ₩54,837 | ₩58,624 | -23.57% | 42.2만 |
|---|
| 2026.07.01 | ₩89,115 | ₩93,243 | ₩72,551 | ₩76,318 | -14.36% | 35.5만 |
|---|
| 2026.06.30 | ₩87,499 | ₩103,596 | ₩86,970 | ₩100,857 | +15.27% | 28.4만 |
|---|
| 2026.06.29 | ₩70,413 | ₩86,270 | ₩69,385 | ₩86,163 | +22.37% | 22.9만 |
|---|
| 2026.06.26 | ₩68,289 | ₩71,121 | ₩66,499 | ₩68,890 | +0.88% | 6.4만 |
|---|
| 2026.06.25 | ₩73,472 | ₩76,418 | ₩67,154 | ₩75,102 | +2.22% | 11.5만 |
|---|
| 2026.06.24 | ₩67,394 | ₩67,394 | ₩62,485 | ₩65,217 | -3.23% | 7만 |
|---|
| 2026.06.23 | ₩68,957 | ₩71,201 | ₩65,324 | ₩67,768 | -1.72% | 9.3만 |
|---|
| 2026.06.22 | ₩80,178 | ₩83,304 | ₩79,250 | ₩82,631 | +3.06% | 9.9만 |
|---|
| 2026.06.18 | ₩72,030 | ₩79,442 | ₩72,030 | ₩77,052 | +6.97% | 13.5만 |
|---|
| 2026.06.17 | ₩68,917 | ₩72,484 | ₩64,960 | ₩65,716 | -4.64% | 8.8만 |
|---|
| 2026.06.16 | ₩75,984 | ₩75,984 | ₩64,789 | ₩65,112 | -14.31% | 22만 |
|---|
| 2026.06.15 | ₩82,316 | ₩82,316 | ₩73,218 | ₩76,104 | -7.55% | 24.9만 |
|---|
| 2026.06.12 | ₩66,793 | ₩75,265 | ₩65,430 | ₩75,265 | +12.68% | 11.7만 |
|---|
| 2026.06.11 | ₩58,631 | ₩68,904 | ₩58,284 | ₩68,005 | +15.99% | 25.1만 |
|---|
| 2026.06.10 | ₩52,620 | ₩62,371 | ₩52,620 | ₩54,114 | +2.84% | 8.4만 |
|---|
| 2026.06.09 | ₩55,572 | ₩60,180 | ₩47,476 | ₩53,881 | -3.04% | 8.8만 |
|---|
| 2026.06.08 | ₩48,852 | ₩53,715 | ₩48,278 | ₩52,602 | +7.68% | 3.7만 |
|---|
| 2026.06.05 | ₩50,829 | ₩50,829 | ₩44,551 | ₩44,586 | -12.28% | 3.2만 |
|---|
| 2026.06.04 | ₩51,711 | ₩55,552 | ₩49,988 | ₩54,786 | +5.95% | 3.3만 |
|---|
| 2026.06.03 | ₩50,656 | ₩55,505 | ₩49,427 | ₩54,561 | +7.71% | 4.9만 |
|---|
| 2026.06.02 | ₩47,517 | ₩50,582 | ₩46,047 | ₩50,429 | +6.13% | 4.8만 |
|---|
| 2026.06.01 | ₩42,614 | ₩46,007 | ₩42,614 | ₩45,612 | +7.03% | 2.4만 |
|---|
| 2026.05.29 | ₩45,192 | ₩47,129 | ₩44,491 | ₩44,671 | -1.15% | 1.9만 |
|---|
| 2026.05.28 | ₩46,755 | ₩46,755 | ₩43,749 | ₩45,312 | -3.09% | 2.7만 |
|---|
| 2026.05.27 | ₩51,457 | ₩51,457 | ₩46,034 | ₩46,472 | -9.69% | 4.8만 |
|---|
| 2026.05.26 | ₩46,381 | ₩49,694 | ₩44,751 | ₩49,245 | +6.18% | 3.8만 |
|---|
| 2026.05.22 | ₩42,894 | ₩44,524 | ₩42,748 | ₩43,592 | +1.63% | 3.1만 |
|---|
| 2026.05.21 | ₩41,345 | ₩42,828 | ₩40,697 | ₩41,389 | +0.11% | 2.7만 |
|---|
| 2026.05.20 | ₩39,020 | ₩41,118 | ₩38,593 | ₩40,900 | +4.82% | 5.5만 |
|---|
| 2026.05.19 | ₩35,467 | ₩38,206 | ₩35,160 | ₩37,170 | +4.80% | 4.2만 |
|---|
| 2026.05.18 | ₩39,982 | ₩40,263 | ₩37,070 | ₩37,864 | -5.30% | 4만 |
|---|
| 2026.05.15 | ₩41,158 | ₩41,706 | ₩39,802 | ₩39,922 | -3.00% | 2.8만 |
|---|
| 2026.05.14 | ₩41,412 | ₩44,751 | ₩40,757 | ₩43,950 | +6.13% | 3.9만 |
|---|
| 2026.05.13 | ₩41,265 | ₩42,654 | ₩40,076 | ₩42,133 | +2.10% | 2.6만 |
|---|
| 2026.05.12 | ₩38,940 | ₩40,404 | ₩37,297 | ₩40,404 | +3.76% | 3.6만 |
|---|
| 2026.05.11 | ₩42,734 | ₩44,297 | ₩41,812 | ₩41,907 | -1.93% | 3.7만 |
|---|
| 2026.05.08 | ₩41,211 | ₩43,856 | ₩41,011 | ₩42,917 | +4.14% | 4.8만 |
|---|
| 2026.05.07 | ₩41,278 | ₩41,278 | ₩37,938 | ₩38,524 | -6.67% | 3.9만 |
|---|
| 2026.05.06 | ₩38,887 | ₩40,944 | ₩38,433 | ₩40,833 | +5.01% | 4.9만 |
|---|
| 2026.05.05 | ₩37,464 | ₩38,606 | ₩36,696 | ₩37,252 | -0.57% | 5.5만 |
|---|
| 2026.05.04 | ₩36,095 | ₩37,938 | ₩35,293 | ₩36,412 | +0.88% | 3.3만 |
|---|
| 2026.05.01 | ₩36,990 | ₩37,778 | ₩35,521 | ₩36,985 | -0.01% | 4.9만 |
|---|
| 2026.04.30 | ₩35,734 | ₩39,762 | ₩33,664 | ₩37,711 | +5.53% | 8.9만 |
|---|
| 2026.04.29 | ₩42,520 | ₩42,520 | ₩39,782 | ₩41,038 | -3.49% | 6.1만 |
|---|
| 2026.04.28 | ₩41,759 | ₩42,587 | ₩40,249 | ₩40,788 | -2.33% | 2.2만 |
|---|
| 2026.04.27 | ₩46,755 | ₩46,755 | ₩43,883 | ₩44,902 | -3.96% | 2.6만 |
|---|
| 2026.04.24 | ₩43,549 | ₩46,915 | ₩43,549 | ₩46,515 | +6.81% | 3.3만 |
|---|
| 2026.04.23 | ₩42,307 | ₩42,507 | ₩40,343 | ₩41,469 | -1.98% | 1.5만 |
|---|
| 2026.04.22 | ₩40,757 | ₩41,398 | ₩39,849 | ₩41,166 | +1.00% | 2만 |
|---|
| 2026.04.21 | ₩42,053 | ₩42,053 | ₩39,715 | ₩40,124 | -4.59% | 1.9만 |
|---|
| 2026.04.20 | ₩39,795 | ₩41,118 | ₩39,595 | ₩40,919 | +2.82% | 1.7만 |
|---|
| 2026.04.17 | ₩39,835 | ₩40,624 | ₩38,620 | ₩40,391 | +1.40% | 3만 |
|---|
| 2026.04.16 | ₩37,751 | ₩38,072 | ₩36,771 | ₩37,977 | +0.60% | 1.8만 |
|---|
| 2026.04.15 | ₩38,473 | ₩39,408 | ₩35,414 | ₩38,505 | +0.08% | 3.1만 |
|---|
| 2026.04.14 | ₩40,757 | ₩40,811 | ₩39,915 | ₩40,622 | -0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩37,431 | ₩39,769 | ₩37,431 | ₩39,464 | +5.43% | 1.9만 |
|---|
| 2026.04.10 | ₩39,047 | ₩39,047 | ₩38,139 | ₩38,319 | -1.86% | 2.3만 |
|---|
| 2026.04.09 | ₩35,587 | ₩38,032 | ₩35,440 | ₩37,690 | +5.91% | 2.4만 |
|---|
| 2026.04.08 | ₩35,160 | ₩35,667 | ₩34,105 | ₩35,325 | +0.47% | 4.9만 |
|---|
| 2026.04.07 | ₩30,184 | ₩30,444 | ₩29,189 | ₩30,444 | +0.86% | 1.4만 |
|---|
| 2026.04.06 | ₩30,182 | ₩30,255 | ₩29,402 | ₩30,124 | -0.19% | 2.1만 |
|---|
| 2026.04.02 | ₩26,357 | ₩29,668 | ₩26,357 | ₩29,329 | +11.28% | 2.6만 |
|---|
| 2026.04.01 | ₩30,591 | ₩30,591 | ₩28,587 | ₩29,497 | -3.58% | 2.3만 |
|---|
| 2026.03.31 | ₩26,036 | ₩27,866 | ₩25,421 | ₩27,708 | +6.42% | 2.9만 |
|---|
| 2026.03.30 | ₩27,746 | ₩27,759 | ₩24,313 | ₩24,570 | -11.44% | 2.1만 |
|---|
| 2026.03.27 | ₩27,372 | ₩27,980 | ₩26,610 | ₩26,808 | -2.06% | 1.4만 |
|---|
| 2026.03.26 | ₩29,416 | ₩29,416 | ₩26,958 | ₩27,119 | -7.81% | 2.5만 |
|---|
| 2026.03.25 | ₩31,566 | ₩31,807 | ₩30,711 | ₩30,828 | -2.34% | 2.5만 |
|---|
| 2026.03.24 | ₩29,656 | ₩32,355 | ₩29,148 | ₩31,637 | +6.68% | 5.1만 |
|---|
| 2026.03.23 | ₩31,793 | ₩31,990 | ₩29,652 | ₩29,652 | -6.74% | 5.5만 |
|---|
| 2026.03.20 | ₩29,937 | ₩30,097 | ₩27,691 | ₩29,091 | -2.82% | 3.6만 |
|---|
| 2026.03.19 | ₩26,904 | ₩29,883 | ₩26,250 | ₩29,648 | +10.20% | 2.5만 |
|---|
| 2026.03.18 | ₩28,681 | ₩29,551 | ₩27,965 | ₩28,553 | -0.45% | 3.1만 |
|---|
| 2026.03.17 | ₩27,145 | ₩28,549 | ₩27,131 | ₩28,549 | +5.17% | 2.7만 |
|---|
| 2026.03.16 | ₩27,465 | ₩27,465 | ₩26,450 | ₩26,891 | -2.09% | 2.6만 |
|---|
| 2026.03.13 | ₩26,316 | ₩26,918 | ₩26,036 | ₩26,036 | -1.07% | 1.7만 |
|---|
| 2026.03.12 | ₩27,318 | ₩27,535 | ₩25,542 | ₩25,892 | -5.22% | 9.9천 |
|---|
| 2026.03.11 | ₩28,120 | ₩29,028 | ₩27,345 | ₩28,066 | -0.19% | 1.4만 |
|---|
| 2026.03.10 | ₩26,584 | ₩28,828 | ₩26,584 | ₩27,540 | +3.60% | 5.3만 |
|---|
| 2026.03.09 | ₩23,204 | ₩26,811 | ₩23,204 | ₩26,670 | +14.94% | 4.5만 |
|---|
| 2026.03.06 | ₩24,780 | ₩26,450 | ₩23,582 | ₩23,683 | -4.43% | 2.7만 |
|---|
| 2026.03.05 | ₩28,093 | ₩28,581 | ₩25,495 | ₩26,793 | -4.63% | 1.9만 |
|---|
| 2026.03.04 | ₩28,761 | ₩28,908 | ₩27,933 | ₩28,712 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩27,960 | ₩28,626 | ₩26,878 | ₩27,453 | -1.81% | 1.7만 |
|---|
| 2026.03.02 | ₩29,135 | ₩31,319 | ₩29,135 | ₩31,285 | +7.38% | 1.9만 |
|---|
| 2026.02.27 | ₩29,309 | ₩31,326 | ₩29,309 | ₩30,874 | +5.34% | 1.9만 |
|---|
| 2026.02.26 | ₩31,834 | ₩31,860 | ₩28,788 | ₩30,808 | -3.22% | 2.3만 |
|---|
| 2026.02.25 | ₩31,954 | ₩32,942 | ₩31,660 | ₩31,822 | -0.41% | 3.8만 |
|---|
| 2026.02.24 | ₩30,311 | ₩31,044 | ₩29,442 | ₩30,224 | -0.29% | 2.1만 |
|---|
| 2026.02.23 | ₩29,389 | ₩30,351 | ₩28,360 | ₩29,432 | +0.15% | 1.6만 |
|---|
| 2026.02.20 | ₩29,162 | ₩29,790 | ₩28,721 | ₩29,774 | +2.10% | 1.7만 |
|---|
| 2026.02.19 | ₩28,294 | ₩28,921 | ₩27,710 | ₩28,753 | +1.62% | 1.5만 |
|---|
| 2026.02.18 | ₩29,536 | ₩30,003 | ₩28,761 | ₩29,238 | -1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩28,320 | ₩29,482 | ₩27,472 | ₩28,829 | +1.80% | 2.9만 |
|---|
| 2026.02.13 | ₩28,708 | ₩29,563 | ₩26,998 | ₩28,364 | -1.20% | 4.2만 |
|---|
| 2026.02.12 | ₩29,322 | ₩29,816 | ₩27,547 | ₩28,199 | -3.83% | 5.5만 |
|---|
| 2026.02.11 | ₩29,389 | ₩30,034 | ₩28,133 | ₩29,291 | -0.33% | 6만 |
|---|
| 2026.02.10 | ₩27,492 | ₩27,719 | ₩26,584 | ₩27,346 | -0.53% | 2.7만 |
|---|
| 2026.02.09 | ₩27,759 | ₩28,253 | ₩27,211 | ₩27,727 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩25,461 | ₩28,073 | ₩25,381 | ₩27,849 | +9.38% | 5.2만 |
|---|
| 2026.02.05 | ₩22,870 | ₩24,453 | ₩22,776 | ₩23,832 | +4.21% | 2.1만 |
|---|
| 2026.02.04 | ₩25,301 | ₩25,301 | ₩22,330 | ₩23,026 | -8.99% | 3만 |
|---|
| 2026.02.03 | ₩28,521 | ₩28,521 | ₩23,645 | ₩24,700 | -13.40% | 7.3만 |
|---|
| 2026.02.02 | ₩26,597 | ₩27,766 | ₩26,049 | ₩26,871 | +1.03% | 5.9만 |
|---|
| 2026.01.30 | ₩32,942 | ₩34,732 | ₩27,118 | ₩27,537 | -16.41% | 14.2만 |
|---|
| 2026.01.29 | ₩38,353 | ₩40,343 | ₩36,136 | ₩39,956 | +4.18% | 14.4만 |
|---|
| 2026.01.28 | ₩39,782 | ₩39,782 | ₩36,235 | ₩37,270 | -6.31% | 7.5만 |
|---|
| 2026.01.27 | ₩34,585 | ₩36,910 | ₩34,064 | ₩36,653 | +5.98% | 3.7만 |
|---|
| 2026.01.26 | ₩33,330 | ₩33,998 | ₩31,406 | ₩33,497 | +0.50% | 3.2만 |
|---|
| 2026.01.23 | ₩30,765 | ₩32,181 | ₩29,763 | ₩32,181 | +4.60% | 1.6만 |
|---|
| 2026.01.22 | ₩33,330 | ₩33,330 | ₩31,685 | ₩31,685 | -4.93% | 3.2만 |
|---|
| 2026.01.21 | ₩31,152 | ₩33,383 | ₩30,898 | ₩32,584 | +4.60% | 5.5만 |
|---|
| 2026.01.20 | ₩35,026 | ₩35,026 | ₩31,192 | ₩31,393 | -10.37% | 4.2만 |
|---|
| 2026.01.16 | ₩34,786 | ₩35,293 | ₩33,497 | ₩35,030 | +0.70% | 4.9만 |
|---|
| 2026.01.15 | ₩33,904 | ₩35,808 | ₩33,397 | ₩33,876 | -0.08% | 4.8만 |
|---|
| 2026.01.14 | ₩28,521 | ₩29,237 | ₩28,187 | ₩29,237 | +2.51% | 2.1만 |
|---|
| 2026.01.13 | ₩30,578 | ₩31,780 | ₩29,523 | ₩29,685 | -2.92% | 1만 |
|---|
| 2026.01.12 | ₩27,813 | ₩29,233 | ₩27,813 | ₩29,233 | +5.11% | 2.7만 |
|---|
| 2026.01.09 | ₩26,984 | ₩28,253 | ₩26,664 | ₩27,977 | +3.68% | 4.9만 |
|---|
| 2026.01.08 | ₩25,822 | ₩25,822 | ₩24,553 | ₩25,169 | -2.53% | 1.3만 |
|---|
| 2026.01.07 | ₩28,200 | ₩28,200 | ₩26,316 | ₩26,597 | -5.68% | 7.1천 |
|---|
| 2026.01.06 | ₩26,316 | ₩28,320 | ₩26,316 | ₩27,989 | +6.36% | 1.4만 |
|---|
| 2026.01.05 | ₩24,834 | ₩26,715 | ₩24,834 | ₩26,310 | +5.94% | 2만 |
|---|
| 2026.01.02 | ₩23,257 | ₩24,156 | ₩22,175 | ₩23,412 | +0.67% | 5.3천 |
|---|
| 2025.12.31 | ₩21,654 | ₩22,242 | ₩21,307 | ₩21,388 | -1.23% | 1.6만 |
|---|
| 2025.12.30 | ₩22,921 | ₩22,990 | ₩22,429 | ₩22,429 | -2.14% | 3.5천 |
|---|
| 2025.12.29 | ₩23,645 | ₩23,925 | ₩23,014 | ₩23,014 | -2.67% | 1.9천 |
|---|
| 2025.12.26 | ₩23,845 | ₩24,005 | ₩23,645 | ₩23,761 | -0.35% | 8천 |
|---|
| 2025.12.24 | ₩23,378 | ₩24,139 | ₩23,378 | ₩23,714 | +1.44% | 1.7만 |
|---|
| 2025.12.23 | ₩23,418 | ₩23,605 | ₩23,217 | ₩23,375 | -0.18% | 1만 |
|---|
| 2025.12.22 | ₩24,872 | ₩24,872 | ₩22,983 | ₩23,307 | -6.29% | 5.3천 |
|---|
| 2025.12.19 | ₩22,990 | ₩23,044 | ₩22,543 | ₩22,543 | -1.95% | 5.2천 |
|---|
| 2025.12.18 | ₩21,550 | ₩21,808 | ₩21,550 | ₩21,808 | +1.20% | 2천 |
|---|