시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NET Daily ETF 과거 주가
Leverage Shares 2X Long NET Daily ETF · NETG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NET Daily ETF · NETG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,463 | ₩34,583 | ₩31,470 | ₩34,247 | +5.50% | 4.2만 |
| 2026.10.08 | ₩30,585 | ₩32,396 | ₩30,285 | ₩30,872 | +0.94% | 5.1만 |
| 2026.10.07 | ₩32,866 | ₩32,906 | ₩31,028 | ₩31,162 | -5.18% | 8.6만 |
| 2026.10.06 | ₩35,387 | ₩36,353 | ₩33,314 | ₩33,609 | -5.03% | 6만 |
| 2026.10.05 | ₩32,731 | ₩35,508 | ₩32,463 | ₩34,459 | +5.28% | 14.9만 |
| 2026.10.02 | ₩32,825 | ₩33,308 | ₩31,757 | ₩32,316 | -1.55% | 6.4만 |
| 2026.10.01 | ₩32,530 | ₩33,187 | ₩31,940 | ₩32,942 | +1.27% | 10.5만 |
| 2026.09.30 | ₩33,590 | ₩33,872 | ₩32,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,047 |
| -4.59% |
| 4.5만 |
| 2026.09.29 | ₩33,509 | ₩33,509 | ₩32,463 | ₩32,915 | -1.77% | 3.8만 |
|---|
| 2026.09.28 | ₩30,920 | ₩33,898 | ₩30,920 | ₩33,536 | +8.46% | 10.6만 |
|---|
| 2026.09.25 | ₩34,609 | ₩35,508 | ₩31,927 | ₩32,372 | -6.47% | 8.1만 |
|---|
| 2026.09.24 | ₩32,705 | ₩36,005 | ₩32,557 | ₩34,328 | +4.96% | 7.1만 |
|---|
| 2026.09.23 | ₩34,837 | ₩35,522 | ₩33,127 | ₩33,350 | -4.27% | 8.7만 |
|---|
| 2026.09.22 | ₩33,831 | ₩33,966 | ₩32,262 | ₩33,403 | -1.26% | 5.1만 |
|---|
| 2026.09.21 | ₩28,506 | ₩33,161 | ₩28,358 | ₩33,147 | +16.28% | 8.3만 |
|---|
| 2026.09.18 | ₩30,505 | ₩30,505 | ₩26,561 | ₩28,613 | -6.20% | 8.1만 |
|---|
| 2026.09.17 | ₩27,875 | ₩30,518 | ₩27,151 | ₩30,209 | +8.37% | 4.4만 |
|---|
| 2026.09.16 | ₩28,157 | ₩30,209 | ₩27,948 | ₩28,508 | +1.25% | 4만 |
|---|
| 2026.09.15 | ₩27,849 | ₩30,196 | ₩27,795 | ₩28,926 | +3.87% | 6.3만 |
|---|
| 2026.09.14 | ₩26,561 | ₩30,250 | ₩25,877 | ₩29,630 | +11.56% | 23.3만 |
|---|
| 2026.09.11 | ₩26,668 | ₩27,038 | ₩25,025 | ₩25,474 | -4.48% | 2.5만 |
|---|
| 2026.09.10 | ₩26,829 | ₩27,634 | ₩25,890 | ₩26,393 | -1.63% | 3.9만 |
|---|
| 2026.09.09 | ₩23,744 | ₩27,339 | ₩23,368 | ₩26,909 | +13.33% | 14.6만 |
|---|
| 2026.09.08 | ₩21,718 | ₩22,885 | ₩20,444 | ₩22,261 | +2.50% | 2.6만 |
|---|
| 2026.09.04 | ₩21,711 | ₩22,255 | ₩21,275 | ₩21,363 | -1.61% | 3만 |
|---|
| 2026.09.03 | ₩21,758 | ₩22,656 | ₩21,128 | ₩22,369 | +2.81% | 32.5만 |
|---|
| 2026.09.02 | ₩22,429 | ₩22,429 | ₩20,041 | ₩20,530 | -8.47% | 8만 |
|---|
| 2026.09.01 | ₩25,675 | ₩25,675 | ₩22,536 | ₩22,595 | -12.00% | 7.9만 |
|---|
| 2026.08.31 | ₩25,286 | ₩26,561 | ₩24,642 | ₩26,115 | +3.28% | 8.9만 |
|---|
| 2026.08.28 | ₩26,239 | ₩26,319 | ₩24,891 | ₩24,924 | -5.01% | 4.1만 |
|---|
| 2026.08.27 | ₩23,958 | ₩26,695 | ₩23,958 | ₩26,542 | +10.78% | 11.4만 |
|---|
| 2026.08.26 | ₩20,953 | ₩23,542 | ₩20,953 | ₩22,760 | +8.62% | 5만 |
|---|
| 2026.08.25 | ₩23,247 | ₩23,247 | ₩20,967 | ₩21,676 | -6.76% | 5.1만 |
|---|
| 2026.08.24 | ₩23,207 | ₩23,663 | ₩22,173 | ₩22,173 | -4.46% | 3.9만 |
|---|
| 2026.08.21 | ₩22,134 | ₩24,280 | ₩21,289 | ₩24,239 | +9.51% | 4.6만 |
|---|
| 2026.08.20 | ₩23,650 | ₩23,918 | ₩21,866 | ₩21,911 | -7.35% | 3.7만 |
|---|
| 2026.08.19 | ₩25,716 | ₩25,716 | ₩23,127 | ₩23,993 | -6.70% | 5.7만 |
|---|
| 2026.08.18 | ₩25,863 | ₩27,191 | ₩25,219 | ₩25,713 | -0.58% | 5.9만 |
|---|
| 2026.08.17 | ₩27,983 | ₩28,211 | ₩26,366 | ₩26,958 | -3.66% | 7만 |
|---|
| 2026.08.14 | ₩30,726 | ₩31,323 | ₩28,238 | ₩28,397 | -7.58% | 4.3만 |
|---|
| 2026.08.13 | ₩28,238 | ₩31,444 | ₩28,238 | ₩31,423 | +11.28% | 5.5만 |
|---|
| 2026.08.12 | ₩27,258 | ₩29,391 | ₩27,258 | ₩27,847 | +2.16% | 5.8만 |
|---|
| 2026.08.11 | ₩27,285 | ₩28,251 | ₩25,253 | ₩27,128 | -0.58% | 7.8만 |
|---|
| 2026.08.10 | ₩24,777 | ₩28,023 | ₩24,401 | ₩27,688 | +11.75% | 15.1만 |
|---|
| 2026.08.07 | ₩27,916 | ₩29,941 | ₩25,353 | ₩26,091 | -6.54% | 28.8만 |
|---|
| 2026.08.06 | ₩23,355 | ₩24,508 | ₩23,060 | ₩23,149 | -0.88% | 15.3만 |
|---|
| 2026.08.05 | ₩26,534 | ₩26,708 | ₩24,562 | ₩24,629 | -7.18% | 6.7만 |
|---|
| 2026.08.04 | ₩23,153 | ₩26,708 | ₩22,617 | ₩26,448 | +14.23% | 9만 |
|---|
| 2026.08.03 | ₩23,475 | ₩23,838 | ₩22,134 | ₩23,206 | -1.15% | 6.1만 |
|---|
| 2026.07.31 | ₩23,945 | ₩25,085 | ₩22,080 | ₩22,707 | -5.17% | 3.8만 |
|---|
| 2026.07.30 | ₩22,228 | ₩23,658 | ₩21,812 | ₩23,489 | +5.67% | 6.7만 |
|---|
| 2026.07.29 | ₩20,551 | ₩22,778 | ₩20,303 | ₩21,399 | +4.13% | 5.9만 |
|---|
| 2026.07.28 | ₩20,175 | ₩20,880 | ₩18,458 | ₩20,516 | +1.69% | 2.4만 |
|---|
| 2026.07.27 | ₩20,725 | ₩21,463 | ₩19,532 | ₩20,618 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩20,242 | ₩20,806 | ₩20,061 | ₩20,234 | -0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩21,557 | ₩22,335 | ₩19,961 | ₩20,202 | -6.28% | 5만 |
|---|
| 2026.07.22 | ₩20,927 | ₩21,651 | ₩20,591 | ₩21,245 | +1.52% | 4만 |
|---|
| 2026.07.21 | ₩21,584 | ₩22,402 | ₩21,463 | ₩21,786 | +0.94% | 6만 |
|---|
| 2026.07.20 | ₩22,764 | ₩23,073 | ₩21,785 | ₩21,785 | -4.30% | 2만 |
|---|
| 2026.07.17 | ₩20,216 | ₩23,301 | ₩19,654 | ₩22,664 | +12.11% | 9.6만 |
|---|
| 2026.07.16 | ₩21,879 | ₩22,614 | ₩20,990 | ₩21,933 | +0.25% | 7.5만 |
|---|
| 2026.07.15 | ₩24,213 | ₩24,803 | ₩21,705 | ₩21,950 | -9.35% | 7.1만 |
|---|
| 2026.07.14 | ₩21,329 | ₩23,838 | ₩21,329 | ₩23,388 | +9.65% | 7.6만 |
|---|
| 2026.07.13 | ₩20,953 | ₩22,496 | ₩20,538 | ₩21,473 | +2.48% | 8.6만 |
|---|
| 2026.07.10 | ₩22,764 | ₩23,234 | ₩21,061 | ₩21,316 | -6.36% | 5.6만 |
|---|
| 2026.07.09 | ₩21,477 | ₩22,925 | ₩21,463 | ₩22,456 | +4.56% | 19.9만 |
|---|
| 2026.07.08 | ₩20,605 | ₩22,268 | ₩19,679 | ₩22,087 | +7.19% | 17.4만 |
|---|
| 2026.07.07 | ₩20,095 | ₩22,134 | ₩19,263 | ₩21,450 | +6.74% | 18.7만 |
|---|
| 2026.07.06 | ₩17,278 | ₩18,646 | ₩17,278 | ₩18,347 | +6.19% | 2.8만 |
|---|
| 2026.07.02 | ₩17,305 | ₩18,311 | ₩17,063 | ₩17,523 | +1.26% | 9.8만 |
|---|
| 2026.07.01 | ₩18,244 | ₩18,982 | ₩17,949 | ₩18,138 | -0.58% | 5.4만 |
|---|
| 2026.06.30 | ₩17,439 | ₩18,291 | ₩17,278 | ₩18,056 | +3.54% | 5.2만 |
|---|
| 2026.06.29 | ₩17,036 | ₩18,432 | ₩16,567 | ₩17,828 | +4.65% | 26만 |
|---|
| 2026.06.26 | ₩15,011 | ₩16,841 | ₩14,649 | ₩16,655 | +10.96% | 9.8만 |
|---|
| 2026.06.25 | ₩14,904 | ₩15,507 | ₩14,152 | ₩15,440 | +3.60% | 8.5만 |
|---|
| 2026.06.24 | ₩14,917 | ₩15,601 | ₩14,696 | ₩15,011 | +0.63% | 5.7만 |
|---|
| 2026.06.23 | ₩14,313 | ₩15,829 | ₩14,273 | ₩15,239 | +6.47% | 10.7만 |
|---|
| 2026.06.22 | ₩14,810 | ₩15,293 | ₩13,562 | ₩14,328 | -3.25% | 9.2만 |
|---|
| 2026.06.18 | ₩15,668 | ₩15,668 | ₩14,072 | ₩15,172 | -3.17% | 11.1만 |
|---|
| 2026.06.17 | ₩16,218 | ₩16,782 | ₩15,494 | ₩15,494 | -4.47% | 10.4만 |
|---|
| 2026.06.16 | ₩16,446 | ₩17,184 | ₩15,910 | ₩16,178 | -1.63% | 6.1만 |
|---|
| 2026.06.15 | ₩15,789 | ₩17,211 | ₩15,775 | ₩16,768 | +6.20% | 15.6만 |
|---|
| 2026.06.12 | ₩16,071 | ₩16,071 | ₩15,011 | ₩15,789 | -1.75% | 13.8만 |
|---|
| 2026.06.11 | ₩14,313 | ₩15,843 | ₩14,286 | ₩15,628 | +9.18% | 10.4만 |
|---|
| 2026.06.10 | ₩16,460 | ₩17,010 | ₩14,555 | ₩14,555 | -11.57% | 21.5만 |
|---|
| 2026.06.09 | ₩18,566 | ₩18,975 | ₩15,896 | ₩16,941 | -8.75% | 38.6만 |
|---|
| 2026.06.08 | ₩19,491 | ₩19,867 | ₩18,566 | ₩18,829 | -3.40% | 9.6만 |
|---|
| 2026.06.05 | ₩21,731 | ₩22,147 | ₩18,592 | ₩19,184 | -11.72% | 27.1만 |
|---|
| 2026.06.04 | ₩20,350 | ₩23,529 | ₩19,994 | ₩22,303 | +9.60% | 40.9만 |
|---|
| 2026.06.03 | ₩22,697 | ₩22,697 | ₩20,913 | ₩21,772 | -4.08% | 24.9만 |
|---|
| 2026.06.02 | ₩21,678 | ₩23,220 | ₩21,218 | ₩22,907 | +5.67% | 34.3만 |
|---|
| 2026.06.01 | ₩18,686 | ₩22,684 | ₩18,512 | ₩22,563 | +20.75% | 63.5만 |
|---|
| 2026.05.29 | ₩16,862 | ₩18,512 | ₩16,366 | ₩18,217 | +8.04% | 30만 |
|---|
| 2026.05.28 | ₩14,528 | ₩16,305 | ₩14,488 | ₩16,258 | +11.91% | 25.5만 |
|---|
| 2026.05.27 | ₩14,233 | ₩14,622 | ₩13,683 | ₩13,763 | -3.30% | 19.9만 |
|---|
| 2026.05.26 | ₩14,689 | ₩15,467 | ₩13,804 | ₩14,944 | +1.74% | 37.6만 |
|---|
| 2026.05.22 | ₩14,447 | ₩14,863 | ₩14,139 | ₩14,772 | +2.25% | 25.9만 |
|---|
| 2026.05.21 | ₩14,045 | ₩14,447 | ₩13,639 | ₩14,273 | +1.62% | 25만 |
|---|
| 2026.05.20 | ₩13,133 | ₩14,085 | ₩12,961 | ₩13,987 | +6.51% | 34.6만 |
|---|
| 2026.05.19 | ₩13,106 | ₩13,804 | ₩12,771 | ₩13,586 | +3.66% | 68.5만 |
|---|
| 2026.05.18 | ₩12,073 | ₩13,149 | ₩11,912 | ₩12,878 | +6.67% | 34.6만 |
|---|
| 2026.05.15 | ₩12,167 | ₩12,851 | ₩12,006 | ₩12,435 | +2.21% | 39.2만 |
|---|
| 2026.05.14 | ₩12,019 | ₩12,985 | ₩11,590 | ₩12,657 | +5.30% | 74만 |
|---|
| 2026.05.13 | ₩10,933 | ₩12,060 | ₩10,933 | ₩11,872 | +8.59% | 82만 |
|---|
| 2026.05.12 | ₩11,993 | ₩12,084 | ₩11,134 | ₩11,174 | -6.82% | 61만 |
|---|
| 2026.05.11 | ₩12,234 | ₩13,294 | ₩11,858 | ₩12,006 | -1.86% | 131.3만 |
|---|
| 2026.05.08 | ₩16,339 | ₩16,433 | ₩11,644 | ₩12,408 | -24.06% | 461.6만 |
|---|
| 2026.05.07 | ₩22,456 | ₩23,717 | ₩22,053 | ₩23,500 | +4.65% | 97.4만 |
|---|
| 2026.05.06 | ₩21,463 | ₩22,322 | ₩19,585 | ₩21,988 | +2.44% | 18.6만 |
|---|
| 2026.05.05 | ₩18,982 | ₩21,953 | ₩18,948 | ₩21,188 | +11.63% | 22.6만 |
|---|
| 2026.05.04 | ₩17,305 | ₩17,989 | ₩17,036 | ₩17,892 | +3.40% | 14.3만 |
|---|
| 2026.05.01 | ₩15,963 | ₩17,063 | ₩15,863 | ₩16,948 | +6.17% | 6.4만 |
|---|
| 2026.04.30 | ₩15,293 | ₩15,474 | ₩14,344 | ₩15,140 | -1.00% | 6.9만 |
|---|
| 2026.04.29 | ₩15,400 | ₩16,631 | ₩14,971 | ₩16,135 | +4.77% | 6만 |
|---|
| 2026.04.28 | ₩16,325 | ₩16,822 | ₩15,588 | ₩15,722 | -3.70% | 10.7만 |
|---|
| 2026.04.27 | ₩15,295 | ₩16,661 | ₩15,091 | ₩16,325 | +6.74% | 12.8만 |
|---|
| 2026.04.24 | ₩15,306 | ₩15,675 | ₩14,756 | ₩15,521 | +1.40% | 6.9만 |
|---|
| 2026.04.23 | ₩14,649 | ₩15,521 | ₩14,260 | ₩15,286 | +4.35% | 16.1만 |
|---|
| 2026.04.22 | ₩15,829 | ₩16,164 | ₩15,368 | ₩15,651 | -1.13% | 11.8만 |
|---|
| 2026.04.21 | ₩15,534 | ₩16,097 | ₩15,239 | ₩15,521 | -0.09% | 16.6만 |
|---|
| 2026.04.20 | ₩14,421 | ₩15,225 | ₩13,817 | ₩15,154 | +5.09% | 18.2만 |
|---|
| 2026.04.17 | ₩14,072 | ₩14,635 | ₩13,616 | ₩14,614 | +3.85% | 15.3만 |
|---|
| 2026.04.16 | ₩13,696 | ₩14,997 | ₩13,347 | ₩14,152 | +3.33% | 29.5만 |
|---|
| 2026.04.15 | ₩12,529 | ₩13,254 | ₩12,089 | ₩13,113 | +4.66% | 25.5만 |
|---|
| 2026.04.14 | ₩12,368 | ₩13,025 | ₩11,536 | ₩11,621 | -6.04% | 43.4만 |
|---|
| 2026.04.13 | ₩10,772 | ₩12,422 | ₩10,461 | ₩12,355 | +14.69% | 43.5만 |
|---|
| 2026.04.10 | ₩14,085 | ₩14,085 | ₩9,927 | ₩10,262 | -27.14% | 83.2만 |
|---|
| 2026.04.09 | ₩16,352 | ₩16,352 | ₩11,697 | ₩14,052 | -14.07% | 23.5만 |
|---|
| 2026.04.08 | ₩18,948 | ₩18,948 | ₩16,702 | ₩17,006 | -10.25% | 4.2만 |
|---|
| 2026.04.07 | ₩17,238 | ₩17,797 | ₩16,956 | ₩17,797 | +3.25% | 6.4천 |
|---|
| 2026.04.06 | ₩17,600 | ₩17,600 | ₩16,701 | ₩17,087 | -2.91% | 8.6천 |
|---|
| 2026.04.02 | ₩15,427 | ₩17,086 | ₩15,427 | ₩17,086 | +10.76% | 1.7만 |
|---|
| 2026.04.01 | ₩16,782 | ₩16,943 | ₩15,923 | ₩16,256 | -3.13% | 2.3만 |
|---|
| 2026.03.31 | ₩15,064 | ₩16,366 | ₩14,890 | ₩16,366 | +8.64% | 3.3만 |
|---|
| 2026.03.30 | ₩16,171 | ₩16,791 | ₩14,327 | ₩14,615 | -9.62% | 3.2만 |
|---|
| 2026.03.27 | ₩16,460 | ₩16,460 | ₩15,427 | ₩15,951 | -3.09% | 1.5만 |
|---|
| 2026.03.26 | ₩18,284 | ₩18,727 | ₩16,553 | ₩16,983 | -7.12% | 12.1만 |
|---|
| 2026.03.25 | ₩18,673 | ₩19,451 | ₩18,110 | ₩18,410 | -1.41% | 3.8만 |
|---|
| 2026.03.24 | ₩19,062 | ₩19,062 | ₩17,613 | ₩17,667 | -7.32% | 2.2만 |
|---|
| 2026.03.23 | ₩18,029 | ₩19,773 | ₩18,029 | ₩18,971 | +5.22% | 13.6만 |
|---|
| 2026.03.20 | ₩19,303 | ₩19,558 | ₩18,002 | ₩18,004 | -6.73% | 3.7만 |
|---|
| 2026.03.19 | ₩19,049 | ₩20,068 | ₩18,767 | ₩19,169 | +0.63% | 8.4만 |
|---|
| 2026.03.18 | ₩18,033 | ₩20,350 | ₩17,633 | ₩19,792 | +9.75% | 8.5만 |
|---|
| 2026.03.17 | ₩17,399 | ₩17,953 | ₩17,385 | ₩17,572 | +0.99% | 1.7만 |
|---|
| 2026.03.16 | ₩17,332 | ₩17,640 | ₩16,802 | ₩16,837 | -2.86% | 2.6만 |
|---|
| 2026.03.13 | ₩18,525 | ₩18,552 | ₩17,063 | ₩17,684 | -4.54% | 2.5만 |
|---|
| 2026.03.12 | ₩17,425 | ₩18,449 | ₩17,392 | ₩17,721 | +1.69% | 4.2만 |
|---|
| 2026.03.11 | ₩17,788 | ₩18,002 | ₩16,902 | ₩17,761 | -0.15% | 14만 |
|---|
| 2026.03.10 | ₩16,232 | ₩17,251 | ₩15,454 | ₩16,916 | +4.21% | 5.3만 |
|---|
| 2026.03.09 | ₩14,286 | ₩16,325 | ₩14,286 | ₩15,981 | +11.86% | 6.1만 |
|---|
| 2026.03.06 | ₩14,219 | ₩15,158 | ₩14,179 | ₩14,967 | +5.25% | 3.5만 |
|---|
| 2026.03.05 | ₩13,710 | ₩14,702 | ₩13,710 | ₩14,603 | +6.52% | 6.6만 |
|---|
| 2026.03.04 | ₩12,851 | ₩13,817 | ₩12,738 | ₩13,652 | +6.23% | 6.2만 |
|---|
| 2026.03.03 | ₩12,127 | ₩13,039 | ₩11,630 | ₩12,661 | +4.40% | 4만 |
|---|
| 2026.03.02 | ₩11,375 | ₩12,958 | ₩11,268 | ₩12,946 | +13.81% | 9.4만 |
|---|
| 2026.02.27 | ₩11,282 | ₩11,758 | ₩11,094 | ₩11,718 | +3.86% | 3.8만 |
|---|
| 2026.02.26 | ₩11,979 | ₩12,422 | ₩11,657 | ₩12,101 | +1.02% | 10.4만 |
|---|
| 2026.02.25 | ₩10,826 | ₩11,899 | ₩10,584 | ₩11,765 | +8.67% | 8.1만 |
|---|
| 2026.02.24 | ₩10,074 | ₩11,147 | ₩10,074 | ₩10,732 | +6.52% | 9.8만 |
|---|
| 2026.02.23 | ₩12,569 | ₩12,569 | ₩10,061 | ₩10,210 | -18.77% | 9.5만 |
|---|
| 2026.02.20 | ₩14,716 | ₩15,386 | ₩12,623 | ₩12,659 | -13.97% | 5.6만 |
|---|
| 2026.02.19 | ₩14,595 | ₩15,185 | ₩13,804 | ₩15,125 | +3.63% | 6.6천 |
|---|
| 2026.02.18 | ₩15,252 | ₩15,339 | ₩13,911 | ₩14,976 | -1.81% | 11.7만 |
|---|
| 2026.02.17 | ₩15,427 | ₩16,513 | ₩14,716 | ₩15,295 | -0.85% | 13.8만 |
|---|
| 2026.02.13 | ₩14,394 | ₩16,071 | ₩14,152 | ₩15,653 | +8.75% | 20.7만 |
|---|
| 2026.02.12 | ₩14,957 | ₩16,393 | ₩13,522 | ₩14,085 | -5.83% | 14.8만 |
|---|
| 2026.02.11 | ₩16,621 | ₩16,782 | ₩14,193 | ₩14,702 | -11.54% | 57.6만 |
|---|
| 2026.02.10 | ₩13,354 | ₩13,884 | ₩12,717 | ₩13,373 | +0.14% | 54.2만 |
|---|
| 2026.02.09 | ₩11,939 | ₩12,596 | ₩11,939 | ₩12,408 | +3.93% | 2.9만 |
|---|
| 2026.02.06 | ₩10,893 | ₩12,351 | ₩10,732 | ₩12,351 | +13.39% | 4.8만 |
|---|
| 2026.02.05 | ₩11,825 | ₩12,194 | ₩10,839 | ₩10,970 | -7.23% | 1.4만 |
|---|
| 2026.02.04 | ₩12,140 | ₩12,274 | ₩10,906 | ₩11,430 | -5.85% | 2.2만 |
|---|
| 2026.02.03 | ₩13,736 | ₩13,736 | ₩11,082 | ₩12,026 | -12.45% | 5.8만 |
|---|
| 2026.02.02 | ₩12,824 | ₩14,191 | ₩12,811 | ₩13,873 | +8.18% | 3.7만 |
|---|
| 2026.01.30 | ₩13,575 | ₩13,575 | ₩13,012 | ₩13,105 | -3.47% | 2.2만 |
|---|
| 2026.01.29 | ₩14,689 | ₩14,689 | ₩12,811 | ₩13,659 | -7.01% | 14.5만 |
|---|
| 2026.01.28 | ₩18,123 | ₩18,123 | ₩14,125 | ₩14,304 | -21.07% | 46.4만 |
|---|
| 2026.01.27 | ₩19,116 | ₩19,947 | ₩18,040 | ₩18,040 | -5.63% | 12.2만 |
|---|
| 2026.01.26 | ₩15,574 | ₩16,714 | ₩15,293 | ₩15,335 | -1.53% | 2만 |
|---|
| 2026.01.23 | ₩13,334 | ₩13,616 | ₩12,936 | ₩12,936 | -2.99% | 2.2천 |
|---|
| 2026.01.22 | ₩13,106 | ₩13,106 | ₩12,382 | ₩12,932 | -1.33% | 1.1만 |
|---|
| 2026.01.21 | ₩13,213 | ₩13,241 | ₩12,475 | ₩12,475 | -5.58% | 3.5천 |
|---|
| 2026.01.20 | ₩13,575 | ₩14,112 | ₩13,428 | ₩13,582 | +0.05% | 8.1천 |
|---|
| 2026.01.16 | ₩14,248 | ₩15,091 | ₩14,248 | ₩14,741 | +3.46% | 1천 |
|---|
| 2026.01.15 | ₩15,078 | ₩15,212 | ₩14,729 | ₩14,761 | -2.10% | 4.7천 |
|---|
| 2026.01.14 | ₩15,225 | ₩15,369 | ₩15,107 | ₩15,369 | +0.94% | 1.3천 |
|---|
| 2026.01.13 | ₩15,475 | ₩15,475 | ₩15,475 | ₩15,475 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩14,649 | ₩15,225 | ₩14,649 | ₩15,142 | +3.37% | 1.5천 |
|---|
| 2026.01.09 | ₩14,698 | ₩14,698 | ₩14,512 | ₩14,512 | -1.27% | 6.1천 |
|---|
| 2026.01.08 | ₩16,299 | ₩16,299 | ₩15,220 | ₩15,220 | -6.62% | 1.9천 |
|---|
| 2026.01.07 | ₩17,640 | ₩18,059 | ₩17,452 | ₩18,059 | +2.37% | 1.6천 |
|---|
| 2026.01.06 | ₩16,393 | ₩17,215 | ₩16,232 | ₩17,215 | +5.02% | 1천 |
|---|
| 2026.01.05 | ₩16,768 | ₩17,908 | ₩16,768 | ₩17,236 | +2.79% | 2.2천 |
|---|
| 2026.01.02 | ₩16,634 | ₩16,902 | ₩16,634 | ₩16,855 | +1.33% | 1.8천 |
|---|
| 2025.12.31 | ₩17,653 | ₩17,653 | ₩17,164 | ₩17,164 | -2.77% | 600 |
|---|
| 2025.12.30 | ₩17,761 | ₩17,761 | ₩17,615 | ₩17,615 | -0.82% | 400 |
|---|
| 2025.12.29 | ₩17,788 | ₩17,788 | ₩17,721 | ₩17,734 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩18,091 | ₩18,091 | ₩18,091 | ₩18,091 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩18,150 | ₩18,150 | ₩18,112 | ₩18,112 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩17,983 | ₩18,047 | ₩17,962 | ₩18,047 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩18,030 | ₩18,237 | ₩17,841 | ₩17,985 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩16,909 | ₩17,157 | ₩16,902 | ₩16,902 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩16,743 | ₩16,782 | ₩16,594 | ₩16,613 | -0.78% | 2.5천 |
|---|
| 2025.12.17 | ₩17,385 | ₩17,385 | ₩16,241 | ₩16,241 | -6.58% | 7천 |
|---|
| 2025.12.16 | ₩17,293 | ₩17,329 | ₩17,293 | ₩17,329 | +0.21% | 200 |
|---|
| 2025.12.15 | ₩17,600 | ₩17,676 | ₩17,183 | ₩17,183 | -2.37% | 1.2만 |
|---|
| 2025.12.12 | ₩18,576 | ₩18,576 | ₩18,150 | ₩18,216 | -1.94% | 1.2천 |
|---|
| 2025.12.11 | ₩19,049 | ₩19,733 | ₩18,928 | ₩19,172 | +0.65% | 7.1천 |
|---|
| 2025.12.10 | ₩19,274 | ₩20,268 | ₩18,874 | ₩20,268 | +5.16% | 1만 |
|---|
| 2025.12.09 | ₩19,101 | ₩19,518 | ₩19,101 | ₩19,515 | +2.17% | 2.9천 |
|---|
| 2025.12.08 | ₩18,968 | ₩18,968 | ₩18,898 | ₩18,898 | -0.37% | 700 |
|---|
| 2025.12.05 | ₩18,458 | ₩18,566 | ₩17,856 | ₩17,977 | -2.61% | 1.2천 |
|---|
| 2025.12.04 | ₩18,606 | ₩18,727 | ₩18,512 | ₩18,617 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩17,908 | ₩18,631 | ₩17,908 | ₩18,631 | +4.04% | 1.1천 |
|---|
| 2025.12.02 | ₩18,512 | ₩19,116 | ₩18,128 | ₩18,128 | -2.07% | 1.8천 |
|---|
| 2025.12.01 | ₩17,499 | ₩17,814 | ₩17,444 | ₩17,444 | -0.31% | 3.8천 |
|---|
| 2025.11.28 | ₩18,002 | ₩18,002 | ₩17,933 | ₩17,933 | -0.39% | 100 |
|---|
| 2025.11.26 | ₩17,573 | ₩17,788 | ₩17,463 | ₩17,463 | -0.63% | 700 |
|---|
| 2025.11.25 | ₩16,460 | ₩17,525 | ₩15,856 | ₩17,525 | +6.47% | 2.5천 |
|---|
| 2025.11.24 | ₩16,071 | ₩17,035 | ₩16,071 | ₩17,035 | +6.00% | 1.2만 |
|---|
| 2025.11.21 | ₩15,990 | ₩15,990 | ₩15,702 | ₩15,702 | -1.80% | 6.8천 |
|---|
| 2025.11.20 | ₩17,372 | ₩17,372 | ₩16,536 | ₩16,536 | -4.81% | 2.5만 |
|---|
| 2025.11.19 | ₩16,875 | ₩18,203 | ₩16,875 | ₩17,388 | +3.04% | 100 |
|---|
| 2025.11.18 | ₩17,452 | ₩18,009 | ₩17,278 | ₩17,464 | +0.07% | 1.1천 |
|---|
| 2025.11.17 | ₩19,505 | ₩19,505 | ₩18,606 | ₩18,606 | -4.61% | 1천 |
|---|