시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long MP Daily ETF 과거 주가
Leverage Shares 2X Long MP Daily ETF · MPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long MP Daily ETF · MPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,603 | ₩4,706 | ₩4,497 | ₩4,626 | +0.49% | 14.1만 |
| 2026.10.08 | ₩4,545 | ₩4,750 | ₩4,503 | ₩4,657 | +2.47% | 26.8만 |
| 2026.10.07 | ₩4,897 | ₩4,897 | ₩4,530 | ₩4,683 | -4.36% | 25만 |
| 2026.10.06 | ₩4,937 | ₩5,164 | ₩4,931 | ₩5,134 | +4.00% | 19.8만 |
| 2026.10.05 | ₩4,923 | ₩4,969 | ₩4,737 | ₩4,815 | -2.20% | 13.2만 |
| 2026.10.02 | ₩4,883 | ₩4,883 | ₩4,697 | ₩4,830 | -1.09% | 15.1만 |
| 2026.10.01 | ₩4,843 | ₩4,843 | ₩4,343 | ₩4,655 | -3.88% | 39.8만 |
| 2026.09.30 | ₩4,657 | ₩5,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,897 |
| +5.16% |
| 41.1만 |
| 2026.09.29 | ₩4,790 | ₩4,790 | ₩4,410 | ₩4,550 | -5.01% | 44.3만 |
|---|
| 2026.09.28 | ₩5,057 | ₩5,057 | ₩4,717 | ₩4,763 | -5.80% | 26.2만 |
|---|
| 2026.09.25 | ₩5,364 | ₩5,417 | ₩5,124 | ₩5,257 | -1.99% | 21.4만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,497 | ₩5,010 | ₩5,366 | +0.55% | 23.2만 |
|---|
| 2026.09.23 | ₩5,724 | ₩5,724 | ₩5,257 | ₩5,296 | -7.48% | 26.9만 |
|---|
| 2026.09.22 | ₩5,751 | ₩5,831 | ₩5,250 | ₩5,791 | +0.70% | 29.3만 |
|---|
| 2026.09.21 | ₩5,310 | ₩5,677 | ₩5,297 | ₩5,551 | +4.52% | 38.1만 |
|---|
| 2026.09.18 | ₩5,537 | ₩5,537 | ₩4,964 | ₩4,977 | -10.12% | 20.9만 |
|---|
| 2026.09.17 | ₩5,671 | ₩5,671 | ₩5,419 | ₩5,453 | -3.84% | 8.8만 |
|---|
| 2026.09.16 | ₩5,497 | ₩5,497 | ₩5,137 | ₩5,353 | -2.62% | 18.4만 |
|---|
| 2026.09.15 | ₩5,793 | ₩5,797 | ₩5,337 | ₩5,398 | -6.82% | 12.2만 |
|---|
| 2026.09.14 | ₩5,564 | ₩5,987 | ₩5,564 | ₩5,736 | +3.09% | 9.7만 |
|---|
| 2026.09.11 | ₩5,804 | ₩5,978 | ₩5,697 | ₩5,715 | -1.54% | 10.2만 |
|---|
| 2026.09.10 | ₩6,431 | ₩6,431 | ₩5,871 | ₩5,911 | -8.09% | 16.2만 |
|---|
| 2026.09.09 | ₩6,845 | ₩7,058 | ₩6,605 | ₩6,619 | -3.29% | 15.6만 |
|---|
| 2026.09.08 | ₩6,698 | ₩7,352 | ₩6,698 | ₩6,913 | +3.21% | 25.5만 |
|---|
| 2026.09.04 | ₩7,138 | ₩7,639 | ₩6,631 | ₩6,670 | -6.56% | 41.9만 |
|---|
| 2026.09.03 | ₩6,858 | ₩6,858 | ₩6,385 | ₩6,494 | -5.31% | 18.4만 |
|---|
| 2026.09.02 | ₩6,718 | ₩6,856 | ₩6,525 | ₩6,743 | +0.38% | 9.3만 |
|---|
| 2026.09.01 | ₩6,511 | ₩6,698 | ₩6,198 | ₩6,502 | -0.14% | 10.9만 |
|---|
| 2026.08.31 | ₩7,112 | ₩7,112 | ₩6,645 | ₩6,786 | -4.58% | 22만 |
|---|
| 2026.08.28 | ₩7,779 | ₩7,992 | ₩7,017 | ₩7,126 | -8.39% | 27.4만 |
|---|
| 2026.08.27 | ₩7,912 | ₩8,019 | ₩7,468 | ₩7,944 | +0.40% | 11.2만 |
|---|
| 2026.08.26 | ₩8,273 | ₩8,806 | ₩7,725 | ₩7,968 | -3.68% | 25.2만 |
|---|
| 2026.08.25 | ₩7,472 | ₩8,259 | ₩7,158 | ₩8,235 | +10.21% | 23.6만 |
|---|
| 2026.08.24 | ₩7,979 | ₩8,066 | ₩7,165 | ₩7,540 | -5.50% | 19.8만 |
|---|
| 2026.08.21 | ₩7,379 | ₩8,353 | ₩7,232 | ₩8,230 | +11.54% | 24만 |
|---|
| 2026.08.20 | ₩7,152 | ₩7,152 | ₩6,405 | ₩6,972 | -2.52% | 24.8만 |
|---|
| 2026.08.19 | ₩7,485 | ₩7,681 | ₩7,312 | ₩7,412 | -0.98% | 28.2만 |
|---|
| 2026.08.18 | ₩7,285 | ₩8,006 | ₩7,169 | ₩7,413 | +1.76% | 49만 |
|---|
| 2026.08.17 | ₩7,872 | ₩7,920 | ₩7,312 | ₩7,920 | +0.61% | 15.5만 |
|---|
| 2026.08.14 | ₩7,379 | ₩8,566 | ₩7,352 | ₩7,966 | +7.96% | 52.4만 |
|---|
| 2026.08.13 | ₩6,685 | ₩7,217 | ₩6,631 | ₩7,178 | +7.39% | 34만 |
|---|
| 2026.08.12 | ₩7,196 | ₩7,196 | ₩6,638 | ₩6,805 | -5.43% | 35만 |
|---|
| 2026.08.11 | ₩7,045 | ₩7,085 | ₩6,511 | ₩7,062 | +0.25% | 22.4만 |
|---|
| 2026.08.10 | ₩6,445 | ₩7,165 | ₩6,445 | ₩6,938 | +7.66% | 68.7만 |
|---|
| 2026.08.07 | ₩6,018 | ₩6,611 | ₩5,477 | ₩6,098 | +1.33% | 57만 |
|---|
| 2026.08.06 | ₩5,204 | ₩5,671 | ₩5,177 | ₩5,272 | +1.31% | 48.7만 |
|---|
| 2026.08.05 | ₩5,537 | ₩5,683 | ₩5,257 | ₩5,404 | -2.41% | 81.8만 |
|---|
| 2026.08.04 | ₩4,897 | ₩5,484 | ₩4,897 | ₩5,293 | +8.09% | 47.2만 |
|---|
| 2026.08.03 | ₩3,909 | ₩4,629 | ₩3,909 | ₩4,561 | +16.66% | 16.7만 |
|---|
| 2026.07.31 | ₩4,243 | ₩4,280 | ₩3,936 | ₩4,056 | -4.40% | 26.8만 |
|---|
| 2026.07.30 | ₩3,709 | ₩4,136 | ₩3,603 | ₩4,120 | +11.08% | 20.7만 |
|---|
| 2026.07.29 | ₩3,949 | ₩3,976 | ₩3,429 | ₩3,461 | -12.36% | 40.4만 |
|---|
| 2026.07.28 | ₩4,203 | ₩4,203 | ₩3,843 | ₩4,120 | -1.97% | 13만 |
|---|
| 2026.07.27 | ₩4,256 | ₩4,510 | ₩4,163 | ₩4,501 | +5.74% | 15.6만 |
|---|
| 2026.07.24 | ₩4,843 | ₩4,843 | ₩4,103 | ₩4,136 | -14.60% | 47.5만 |
|---|
| 2026.07.23 | ₩4,964 | ₩5,056 | ₩4,643 | ₩4,964 | 0.00% | 18.5만 |
|---|
| 2026.07.22 | ₩5,284 | ₩5,424 | ₩5,044 | ₩5,096 | -3.56% | 33.5만 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,364 | ₩5,037 | ₩5,218 | -2.71% | 22.3만 |
|---|
| 2026.07.20 | ₩5,070 | ₩5,270 | ₩4,750 | ₩5,141 | +1.39% | 21만 |
|---|
| 2026.07.17 | ₩4,883 | ₩5,277 | ₩4,710 | ₩5,009 | +2.57% | 14.5만 |
|---|
| 2026.07.16 | ₩5,697 | ₩5,724 | ₩4,830 | ₩5,068 | -11.05% | 20.1만 |
|---|
| 2026.07.15 | ₩6,378 | ₩6,505 | ₩5,844 | ₩6,043 | -5.25% | 6.9만 |
|---|
| 2026.07.14 | ₩6,338 | ₩6,511 | ₩6,324 | ₩6,410 | +1.14% | 6.9만 |
|---|
| 2026.07.13 | ₩6,538 | ₩6,538 | ₩5,938 | ₩6,091 | -6.84% | 9만 |
|---|
| 2026.07.10 | ₩6,778 | ₩6,805 | ₩6,538 | ₩6,783 | +0.08% | 8.6만 |
|---|
| 2026.07.09 | ₩7,218 | ₩7,218 | ₩6,605 | ₩6,679 | -7.47% | 13.5만 |
|---|
| 2026.07.08 | ₩6,258 | ₩7,085 | ₩6,258 | ₩7,005 | +11.94% | 13만 |
|---|
| 2026.07.07 | ₩7,005 | ₩7,018 | ₩6,084 | ₩6,355 | -9.28% | 11.9만 |
|---|
| 2026.07.06 | ₩7,285 | ₩7,485 | ₩6,993 | ₩7,058 | -3.11% | 16.2만 |
|---|
| 2026.07.02 | ₩7,645 | ₩8,199 | ₩7,045 | ₩7,113 | -6.96% | 37.1만 |
|---|
| 2026.07.01 | ₩7,725 | ₩8,099 | ₩7,405 | ₩7,409 | -4.09% | 34.4만 |
|---|
| 2026.06.30 | ₩7,712 | ₩7,952 | ₩7,512 | ₩7,904 | +2.49% | 11.3만 |
|---|
| 2026.06.29 | ₩7,379 | ₩7,632 | ₩6,978 | ₩7,552 | +2.35% | 24만 |
|---|
| 2026.06.26 | ₩7,339 | ₩7,596 | ₩7,072 | ₩7,307 | -0.44% | 46.8만 |
|---|
| 2026.06.25 | ₩8,219 | ₩8,273 | ₩7,405 | ₩7,792 | -5.19% | 6.7만 |
|---|
| 2026.06.24 | ₩8,439 | ₩8,439 | ₩7,779 | ₩8,166 | -3.24% | 18.2만 |
|---|
| 2026.06.23 | ₩8,526 | ₩9,340 | ₩8,286 | ₩8,766 | +2.82% | 13.3만 |
|---|
| 2026.06.22 | ₩9,553 | ₩10,007 | ₩9,006 | ₩9,220 | -3.49% | 11.2만 |
|---|
| 2026.06.18 | ₩9,513 | ₩9,527 | ₩9,020 | ₩9,369 | -1.51% | 6.8만 |
|---|
| 2026.06.17 | ₩8,526 | ₩9,834 | ₩8,513 | ₩9,391 | +10.14% | 11.7만 |
|---|
| 2026.06.16 | ₩8,513 | ₩8,673 | ₩8,152 | ₩8,273 | -2.82% | 9.4만 |
|---|
| 2026.06.15 | ₩9,260 | ₩9,380 | ₩8,646 | ₩8,673 | -6.34% | 10.3만 |
|---|
| 2026.06.12 | ₩8,566 | ₩8,606 | ₩8,006 | ₩8,483 | -0.97% | 6.5만 |
|---|
| 2026.06.11 | ₩7,524 | ₩8,379 | ₩7,339 | ₩8,366 | +11.19% | 15.5만 |
|---|
| 2026.06.10 | ₩7,492 | ₩8,079 | ₩7,312 | ₩7,323 | -2.26% | 8.5만 |
|---|
| 2026.06.09 | ₩8,900 | ₩8,900 | ₩7,005 | ₩7,623 | -14.35% | 22.3만 |
|---|
| 2026.06.08 | ₩9,287 | ₩9,287 | ₩8,513 | ₩8,581 | -7.60% | 15.5만 |
|---|
| 2026.06.05 | ₩10,674 | ₩10,674 | ₩8,886 | ₩9,048 | -15.24% | 14.8만 |
|---|
| 2026.06.04 | ₩11,595 | ₩11,648 | ₩11,021 | ₩11,208 | -3.34% | 11.6만 |
|---|
| 2026.06.03 | ₩12,969 | ₩13,423 | ₩11,902 | ₩12,289 | -5.25% | 22.2만 |
|---|
| 2026.06.02 | ₩13,023 | ₩14,143 | ₩12,802 | ₩13,703 | +5.23% | 12.6만 |
|---|
| 2026.06.01 | ₩10,754 | ₩13,329 | ₩10,554 | ₩12,716 | +18.24% | 27만 |
|---|
| 2026.05.29 | ₩11,675 | ₩11,675 | ₩10,718 | ₩11,041 | -5.43% | 9.8만 |
|---|
| 2026.05.28 | ₩10,874 | ₩12,382 | ₩10,874 | ₩11,835 | +8.83% | 13.4만 |
|---|
| 2026.05.27 | ₩11,702 | ₩11,928 | ₩10,914 | ₩11,296 | -3.47% | 14.1만 |
|---|
| 2026.05.26 | ₩11,248 | ₩12,676 | ₩10,728 | ₩11,915 | +5.93% | 22.8만 |
|---|
| 2026.05.22 | ₩10,634 | ₩11,396 | ₩10,601 | ₩11,075 | +4.14% | 18.4만 |
|---|
| 2026.05.21 | ₩9,247 | ₩10,554 | ₩9,140 | ₩10,182 | +10.12% | 39.1만 |
|---|
| 2026.05.20 | ₩8,499 | ₩8,591 | ₩7,745 | ₩8,545 | +0.53% | 13.1만 |
|---|
| 2026.05.19 | ₩8,539 | ₩8,553 | ₩8,032 | ₩8,128 | -4.81% | 5.5만 |
|---|
| 2026.05.18 | ₩9,914 | ₩9,914 | ₩8,219 | ₩8,673 | -12.52% | 12.7만 |
|---|
| 2026.05.15 | ₩9,847 | ₩10,458 | ₩9,740 | ₩10,227 | +3.86% | 13.6만 |
|---|
| 2026.05.14 | ₩10,621 | ₩10,638 | ₩9,473 | ₩9,948 | -6.33% | 15.6만 |
|---|
| 2026.05.13 | ₩11,355 | ₩11,722 | ₩10,608 | ₩11,148 | -1.82% | 10.2만 |
|---|
| 2026.05.12 | ₩11,808 | ₩12,476 | ₩10,928 | ₩11,728 | -0.68% | 13.6만 |
|---|
| 2026.05.11 | ₩12,409 | ₩13,476 | ₩11,341 | ₩12,435 | +0.22% | 19.3만 |
|---|
| 2026.05.08 | ₩14,770 | ₩15,878 | ₩12,115 | ₩12,489 | -15.45% | 26.9만 |
|---|
| 2026.05.07 | ₩14,877 | ₩14,877 | ₩12,756 | ₩13,143 | -11.66% | 21.5만 |
|---|
| 2026.05.06 | ₩13,329 | ₩14,704 | ₩12,722 | ₩14,490 | +8.71% | 17.2만 |
|---|
| 2026.05.05 | ₩12,075 | ₩13,143 | ₩11,662 | ₩12,805 | +6.04% | 16.9만 |
|---|
| 2026.05.04 | ₩13,143 | ₩13,343 | ₩12,009 | ₩12,169 | -7.41% | 9만 |
|---|
| 2026.05.01 | ₩11,728 | ₩12,501 | ₩11,275 | ₩12,286 | +4.76% | 13.5만 |
|---|
| 2026.04.30 | ₩11,021 | ₩12,102 | ₩10,754 | ₩12,090 | +9.70% | 7.3만 |
|---|
| 2026.04.29 | ₩10,741 | ₩10,781 | ₩10,167 | ₩10,514 | -2.11% | 5.4만 |
|---|
| 2026.04.28 | ₩11,288 | ₩11,288 | ₩10,274 | ₩10,648 | -5.67% | 7.7만 |
|---|
| 2026.04.27 | ₩10,181 | ₩11,888 | ₩10,181 | ₩11,780 | +15.71% | 7만 |
|---|
| 2026.04.24 | ₩11,822 | ₩11,822 | ₩10,341 | ₩10,373 | -12.26% | 3.5만 |
|---|
| 2026.04.23 | ₩13,303 | ₩13,303 | ₩11,181 | ₩11,312 | -14.96% | 8.5만 |
|---|
| 2026.04.22 | ₩13,036 | ₩13,675 | ₩12,326 | ₩13,608 | +4.39% | 5만 |
|---|
| 2026.04.21 | ₩12,355 | ₩13,423 | ₩12,222 | ₩12,287 | -0.55% | 7.9만 |
|---|
| 2026.04.20 | ₩11,048 | ₩12,609 | ₩11,048 | ₩12,532 | +13.43% | 13만 |
|---|
| 2026.04.17 | ₩11,742 | ₩11,742 | ₩10,621 | ₩10,685 | -9.00% | 4만 |
|---|
| 2026.04.16 | ₩10,608 | ₩11,408 | ₩10,374 | ₩11,140 | +5.02% | 2.8만 |
|---|
| 2026.04.15 | ₩9,593 | ₩10,514 | ₩9,553 | ₩10,190 | +6.22% | 2.8만 |
|---|
| 2026.04.14 | ₩9,607 | ₩9,687 | ₩9,327 | ₩9,489 | -1.22% | 4.2만 |
|---|
| 2026.04.13 | ₩8,417 | ₩9,367 | ₩8,415 | ₩9,361 | +11.22% | 2.4만 |
|---|
| 2026.04.10 | ₩8,753 | ₩9,433 | ₩8,753 | ₩8,828 | +0.85% | 3만 |
|---|
| 2026.04.09 | ₩8,406 | ₩8,633 | ₩8,166 | ₩8,438 | +0.38% | 2.6만 |
|---|
| 2026.04.08 | ₩8,406 | ₩8,615 | ₩8,039 | ₩8,615 | +2.49% | 1.6만 |
|---|
| 2026.04.07 | ₩7,519 | ₩7,519 | ₩6,925 | ₩7,174 | -4.58% | 1.6만 |
|---|
| 2026.04.06 | ₩7,339 | ₩7,739 | ₩7,232 | ₩7,696 | +4.87% | 1.5만 |
|---|
| 2026.04.02 | ₩6,311 | ₩7,352 | ₩6,204 | ₩7,240 | +14.71% | 2.1만 |
|---|
| 2026.04.01 | ₩7,045 | ₩7,272 | ₩6,698 | ₩6,850 | -2.77% | 3.1만 |
|---|
| 2026.03.31 | ₩6,485 | ₩6,868 | ₩6,224 | ₩6,846 | +5.58% | 3.9만 |
|---|
| 2026.03.30 | ₩8,366 | ₩8,366 | ₩5,831 | ₩6,160 | -26.36% | 10.2만 |
|---|
| 2026.03.27 | ₩8,072 | ₩8,546 | ₩8,046 | ₩8,087 | +0.18% | 1.6만 |
|---|
| 2026.03.26 | ₩8,406 | ₩8,646 | ₩7,990 | ₩7,990 | -4.95% | 1.8만 |
|---|
| 2026.03.25 | ₩9,126 | ₩9,126 | ₩8,443 | ₩8,704 | -4.63% | 5.1만 |
|---|
| 2026.03.24 | ₩8,566 | ₩8,579 | ₩7,832 | ₩8,529 | -0.44% | 2.2만 |
|---|
| 2026.03.23 | ₩7,939 | ₩8,740 | ₩7,939 | ₩8,579 | +8.07% | 4.2만 |
|---|
| 2026.03.20 | ₩8,486 | ₩8,486 | ₩7,652 | ₩7,774 | -8.40% | 2.2만 |
|---|
| 2026.03.19 | ₩9,340 | ₩9,340 | ₩8,273 | ₩8,579 | -8.14% | 6.8만 |
|---|
| 2026.03.18 | ₩10,701 | ₩10,741 | ₩10,114 | ₩10,133 | -5.31% | 2.5만 |
|---|
| 2026.03.17 | ₩10,848 | ₩11,261 | ₩10,634 | ₩10,746 | -0.93% | 2.8만 |
|---|
| 2026.03.16 | ₩10,541 | ₩11,021 | ₩10,141 | ₩10,790 | +2.37% | 4.6만 |
|---|
| 2026.03.13 | ₩11,368 | ₩11,408 | ₩9,820 | ₩10,020 | -11.85% | 4.2만 |
|---|
| 2026.03.12 | ₩11,635 | ₩12,075 | ₩10,874 | ₩11,123 | -4.40% | 3.2만 |
|---|
| 2026.03.11 | ₩11,488 | ₩12,209 | ₩11,381 | ₩11,920 | +3.76% | 2.2만 |
|---|
| 2026.03.10 | ₩11,448 | ₩12,222 | ₩11,208 | ₩11,688 | +2.10% | 4.2만 |
|---|
| 2026.03.09 | ₩10,060 | ₩11,248 | ₩9,940 | ₩11,248 | +11.80% | 2.6만 |
|---|
| 2026.03.06 | ₩10,154 | ₩11,315 | ₩9,847 | ₩10,499 | +3.40% | 2.8만 |
|---|
| 2026.03.05 | ₩11,555 | ₩11,987 | ₩10,327 | ₩10,567 | -8.55% | 5.2만 |
|---|
| 2026.03.04 | ₩12,142 | ₩12,142 | ₩11,341 | ₩11,795 | -2.86% | 2.8만 |
|---|
| 2026.03.03 | ₩11,488 | ₩12,476 | ₩10,941 | ₩11,703 | +1.87% | 6만 |
|---|
| 2026.03.02 | ₩10,434 | ₩12,689 | ₩10,434 | ₩12,636 | +21.10% | 7.6만 |
|---|
| 2026.02.27 | ₩10,688 | ₩11,408 | ₩10,155 | ₩10,870 | +1.71% | 12.3만 |
|---|
| 2026.02.26 | ₩11,155 | ₩11,408 | ₩10,614 | ₩11,340 | +1.66% | 6.5만 |
|---|
| 2026.02.25 | ₩11,235 | ₩11,341 | ₩10,809 | ₩10,850 | -3.42% | 5만 |
|---|
| 2026.02.24 | ₩9,367 | ₩10,833 | ₩9,300 | ₩10,724 | +14.49% | 4.3만 |
|---|
| 2026.02.23 | ₩9,273 | ₩9,834 | ₩9,207 | ₩9,815 | +5.84% | 2.9만 |
|---|
| 2026.02.20 | ₩10,661 | ₩10,888 | ₩9,580 | ₩9,629 | -9.67% | 3.5만 |
|---|
| 2026.02.19 | ₩10,354 | ₩10,968 | ₩10,047 | ₩10,848 | +4.77% | 1.8만 |
|---|
| 2026.02.18 | ₩10,501 | ₩10,880 | ₩10,286 | ₩10,669 | +1.60% | 1.6만 |
|---|
| 2026.02.17 | ₩9,947 | ₩10,377 | ₩9,447 | ₩10,341 | +3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩10,007 | ₩10,821 | ₩9,910 | ₩10,716 | +7.08% | 1.1만 |
|---|
| 2026.02.12 | ₩11,275 | ₩11,275 | ₩10,347 | ₩10,385 | -7.89% | 1만 |
|---|
| 2026.02.11 | ₩12,249 | ₩12,262 | ₩11,095 | ₩11,735 | -4.19% | 3.1만 |
|---|
| 2026.02.10 | ₩12,542 | ₩13,036 | ₩12,195 | ₩12,449 | -0.74% | 2.7만 |
|---|
| 2026.02.09 | ₩11,955 | ₩12,753 | ₩11,582 | ₩12,596 | +5.36% | 2.7만 |
|---|
| 2026.02.06 | ₩11,061 | ₩12,075 | ₩11,061 | ₩12,009 | +8.56% | 4.4만 |
|---|
| 2026.02.05 | ₩10,941 | ₩11,275 | ₩10,141 | ₩10,207 | -6.71% | 6.1만 |
|---|
| 2026.02.04 | ₩13,783 | ₩13,783 | ₩10,487 | ₩11,848 | -14.04% | 5.2만 |
|---|
| 2026.02.03 | ₩12,756 | ₩13,663 | ₩12,315 | ₩13,595 | +6.58% | 7.7만 |
|---|
| 2026.02.02 | ₩11,835 | ₩12,889 | ₩11,421 | ₩11,555 | -2.37% | 8.6만 |
|---|
| 2026.01.30 | ₩12,409 | ₩13,329 | ₩10,874 | ₩11,271 | -9.17% | 19.4만 |
|---|
| 2026.01.29 | ₩13,917 | ₩13,917 | ₩11,115 | ₩12,742 | -8.44% | 33.3만 |
|---|
| 2026.01.28 | ₩15,291 | ₩15,291 | ₩14,077 | ₩14,851 | -2.88% | 7.2만 |
|---|
| 2026.01.27 | ₩13,530 | ₩15,264 | ₩13,356 | ₩14,744 | +8.97% | 16.2만 |
|---|
| 2026.01.26 | ₩17,879 | ₩17,879 | ₩13,049 | ₩13,503 | -24.48% | 31.8만 |
|---|
| 2026.01.23 | ₩16,305 | ₩16,679 | ₩14,864 | ₩16,252 | -0.33% | 5.5만 |
|---|
| 2026.01.22 | ₩14,584 | ₩16,945 | ₩14,584 | ₩15,691 | +7.59% | 6.8만 |
|---|
| 2026.01.21 | ₩16,692 | ₩17,131 | ₩12,742 | ₩14,063 | -15.75% | 13.5만 |
|---|
| 2026.01.20 | ₩15,731 | ₩17,438 | ₩15,331 | ₩15,811 | +0.51% | 9.5만 |
|---|
| 2026.01.16 | ₩15,378 | ₩16,412 | ₩14,677 | ₩16,085 | +4.60% | 4.5만 |
|---|
| 2026.01.15 | ₩15,758 | ₩15,758 | ₩14,704 | ₩15,056 | -4.45% | 11.8만 |
|---|
| 2026.01.14 | ₩14,237 | ₩16,612 | ₩13,276 | ₩16,310 | +14.56% | 18.7만 |
|---|
| 2026.01.13 | ₩15,865 | ₩16,011 | ₩13,784 | ₩14,210 | -10.43% | 8.2만 |
|---|
| 2026.01.12 | ₩13,716 | ₩15,351 | ₩13,343 | ₩14,616 | +6.56% | 5.7만 |
|---|
| 2026.01.09 | ₩13,089 | ₩13,516 | ₩12,169 | ₩13,211 | +0.93% | 6.6만 |
|---|
| 2026.01.08 | ₩13,063 | ₩14,597 | ₩12,769 | ₩12,849 | -1.63% | 8만 |
|---|
| 2026.01.07 | ₩12,876 | ₩14,079 | ₩12,449 | ₩13,503 | +4.87% | 8.5만 |
|---|
| 2026.01.06 | ₩12,849 | ₩12,849 | ₩11,799 | ₩12,406 | -3.45% | 5.6만 |
|---|
| 2026.01.05 | ₩11,355 | ₩11,902 | ₩11,141 | ₩11,870 | +4.54% | 1만 |
|---|
| 2026.01.02 | ₩9,193 | ₩10,541 | ₩9,193 | ₩10,501 | +14.22% | 3만 |
|---|
| 2025.12.31 | ₩9,073 | ₩9,073 | ₩8,713 | ₩8,945 | -1.41% | 1.4만 |
|---|
| 2025.12.30 | ₩8,993 | ₩9,340 | ₩8,924 | ₩8,924 | -0.77% | 7.2천 |
|---|
| 2025.12.29 | ₩9,954 | ₩9,954 | ₩9,367 | ₩9,427 | -5.29% | 1.3만 |
|---|
| 2025.12.26 | ₩10,381 | ₩10,381 | ₩9,607 | ₩10,028 | -3.39% | 5.1천 |
|---|
| 2025.12.24 | ₩10,314 | ₩10,621 | ₩10,314 | ₩10,467 | +1.49% | 8.1천 |
|---|
| 2025.12.23 | ₩10,154 | ₩10,714 | ₩10,154 | ₩10,325 | +1.68% | 4.3천 |
|---|
| 2025.12.22 | ₩10,367 | ₩10,700 | ₩10,234 | ₩10,374 | +0.06% | 2.2만 |
|---|
| 2025.12.19 | ₩9,954 | ₩10,453 | ₩9,794 | ₩10,273 | +3.20% | 1.2만 |
|---|
| 2025.12.18 | ₩9,940 | ₩10,581 | ₩9,527 | ₩9,592 | -3.50% | 6.5천 |
|---|
| 2025.12.17 | ₩10,487 | ₩10,768 | ₩9,593 | ₩9,597 | -8.49% | 7.8천 |
|---|
| 2025.12.16 | ₩9,834 | ₩10,102 | ₩9,700 | ₩10,102 | +2.73% | 1.6만 |
|---|
| 2025.12.15 | ₩11,555 | ₩11,782 | ₩9,954 | ₩10,007 | -13.39% | 18.3만 |
|---|
| 2025.12.12 | ₩12,596 | ₩12,636 | ₩11,088 | ₩11,424 | -9.30% | 4.9천 |
|---|
| 2025.12.11 | ₩11,488 | ₩12,902 | ₩11,488 | ₩12,886 | +12.17% | 2.6만 |
|---|
| 2025.12.10 | ₩12,702 | ₩12,702 | ₩11,839 | ₩12,063 | -5.03% | 2.9만 |
|---|
| 2025.12.09 | ₩12,636 | ₩13,213 | ₩12,636 | ₩12,841 | +1.63% | 1.2만 |
|---|
| 2025.12.08 | ₩13,283 | ₩13,450 | ₩12,516 | ₩13,432 | +1.13% | 1.1만 |
|---|
| 2025.12.05 | ₩14,530 | ₩14,544 | ₩13,836 | ₩13,851 | -4.67% | 4.7만 |
|---|
| 2025.12.04 | ₩12,289 | ₩13,810 | ₩12,289 | ₩13,744 | +11.85% | 3.3만 |
|---|
| 2025.12.03 | ₩13,076 | ₩13,076 | ₩11,942 | ₩12,460 | -4.71% | 3만 |
|---|
| 2025.12.02 | ₩12,729 | ₩13,556 | ₩12,702 | ₩13,352 | +4.90% | 2만 |
|---|
| 2025.12.01 | ₩13,263 | ₩13,263 | ₩12,281 | ₩12,281 | -7.40% | 1.4만 |
|---|
| 2025.11.28 | ₩13,424 | ₩14,043 | ₩13,424 | ₩13,930 | +3.77% | 7.2천 |
|---|
| 2025.11.26 | ₩12,689 | ₩13,476 | ₩12,636 | ₩13,192 | +3.96% | 2.3만 |
|---|
| 2025.11.25 | ₩12,355 | ₩12,529 | ₩11,542 | ₩12,307 | -0.39% | 7.6천 |
|---|
| 2025.11.24 | ₩11,968 | ₩12,822 | ₩11,582 | ₩12,741 | +6.45% | 5.4만 |
|---|
| 2025.11.21 | ₩11,648 | ₩11,648 | ₩10,487 | ₩11,225 | -3.63% | 6.8만 |
|---|
| 2025.11.20 | ₩15,571 | ₩15,638 | ₩11,808 | ₩11,823 | -24.07% | 11.9만 |
|---|
| 2025.11.19 | ₩14,130 | ₩16,185 | ₩13,743 | ₩15,164 | +7.32% | 11.5만 |
|---|
| 2025.11.18 | ₩11,955 | ₩13,543 | ₩11,955 | ₩12,925 | +8.11% | 6.5만 |
|---|
| 2025.11.17 | ₩12,662 | ₩12,929 | ₩11,635 | ₩12,169 | -3.90% | 1.7만 |
|---|
| 2025.11.14 | ₩12,089 | ₩13,377 | ₩11,635 | ₩12,910 | +6.80% | 3만 |
|---|
| 2025.11.13 | ₩13,768 | ₩14,117 | ₩12,182 | ₩12,486 | -9.31% | 9.6만 |
|---|
| 2025.11.12 | ₩14,384 | ₩14,477 | ₩12,729 | ₩13,503 | -6.12% | 10.4만 |
|---|
| 2025.11.11 | ₩15,291 | ₩15,384 | ₩14,130 | ₩14,496 | -5.20% | 10.9만 |
|---|
| 2025.11.10 | ₩14,145 | ₩16,358 | ₩14,023 | ₩15,662 | +10.73% | 18만 |
|---|
| 2025.11.07 | ₩9,820 | ₩13,530 | ₩9,820 | ₩13,131 | +33.71% | 6.4만 |
|---|
| 2025.11.06 | ₩12,302 | ₩12,315 | ₩10,481 | ₩10,481 | -14.80% | 6.8만 |
|---|
| 2025.11.05 | ₩11,528 | ₩12,022 | ₩11,288 | ₩11,807 | +2.42% | 1.3만 |
|---|
| 2025.11.04 | ₩12,489 | ₩12,943 | ₩11,542 | ₩11,807 | -5.46% | 1.9만 |
|---|
| 2025.11.03 | ₩14,944 | ₩15,024 | ₩12,983 | ₩13,035 | -12.78% | 3.8만 |
|---|
| 2025.10.31 | ₩16,745 | ₩16,745 | ₩15,115 | ₩15,691 | -6.29% | 5.9만 |
|---|
| 2025.10.30 | ₩17,492 | ₩17,506 | ₩15,704 | ₩16,720 | -4.42% | 10.1만 |
|---|
| 2025.10.29 | ₩16,692 | ₩16,945 | ₩15,945 | ₩16,345 | -2.08% | 5.9만 |
|---|
| 2025.10.28 | ₩16,892 | ₩18,093 | ₩16,560 | ₩16,705 | -1.11% | 4.9만 |
|---|
| 2025.10.27 | ₩17,666 | ₩17,666 | ₩15,504 | ₩17,084 | -3.29% | 2만 |
|---|