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 | ₩32,466 | ₩34,586 | ₩31,473 | ₩34,250 | +5.50% | 4.2만 |
| 2026.10.08 | ₩30,588 | ₩32,399 | ₩30,287 | ₩30,875 | +0.94% | 5.1만 |
| 2026.10.07 | ₩32,868 | ₩32,909 | ₩31,031 | ₩31,165 | -5.18% | 8.6만 |
| 2026.10.06 | ₩35,391 | ₩36,357 | ₩33,317 | ₩33,612 | -5.03% | 6만 |
| 2026.10.05 | ₩32,734 | ₩35,511 | ₩32,466 | ₩34,462 | +5.28% | 14.9만 |
| 2026.10.02 | ₩32,828 | ₩33,311 | ₩31,760 | ₩32,318 | -1.55% | 6.4만 |
| 2026.10.01 | ₩32,533 | ₩33,190 | ₩31,943 | ₩32,945 | +1.27% | 10.5만 |
| 2026.09.30 | ₩33,593 | ₩33,875 | ₩32,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,050 |
| -4.59% |
| 4.5만 |
| 2026.09.29 | ₩33,512 | ₩33,512 | ₩32,466 | ₩32,918 | -1.77% | 3.8만 |
|---|
| 2026.09.28 | ₩30,923 | ₩33,901 | ₩30,923 | ₩33,539 | +8.46% | 10.6만 |
|---|
| 2026.09.25 | ₩34,613 | ₩35,511 | ₩31,929 | ₩32,375 | -6.47% | 8.1만 |
|---|
| 2026.09.24 | ₩32,707 | ₩36,008 | ₩32,560 | ₩34,331 | +4.96% | 7.1만 |
|---|
| 2026.09.23 | ₩34,841 | ₩35,525 | ₩33,130 | ₩33,353 | -4.27% | 8.7만 |
|---|
| 2026.09.22 | ₩33,834 | ₩33,969 | ₩32,265 | ₩33,406 | -1.26% | 5.1만 |
|---|
| 2026.09.21 | ₩28,508 | ₩33,164 | ₩28,361 | ₩33,150 | +16.28% | 8.3만 |
|---|
| 2026.09.18 | ₩30,507 | ₩30,507 | ₩26,563 | ₩28,616 | -6.20% | 8.1만 |
|---|
| 2026.09.17 | ₩27,878 | ₩30,521 | ₩27,153 | ₩30,212 | +8.37% | 4.4만 |
|---|
| 2026.09.16 | ₩28,160 | ₩30,212 | ₩27,950 | ₩28,511 | +1.25% | 4만 |
|---|
| 2026.09.15 | ₩27,851 | ₩30,199 | ₩27,797 | ₩28,928 | +3.87% | 6.3만 |
|---|
| 2026.09.14 | ₩26,563 | ₩30,252 | ₩25,879 | ₩29,633 | +11.56% | 23.3만 |
|---|
| 2026.09.11 | ₩26,670 | ₩27,041 | ₩25,027 | ₩25,476 | -4.48% | 2.5만 |
|---|
| 2026.09.10 | ₩26,831 | ₩27,636 | ₩25,892 | ₩26,395 | -1.63% | 3.9만 |
|---|
| 2026.09.09 | ₩23,746 | ₩27,341 | ₩23,370 | ₩26,912 | +13.33% | 14.6만 |
|---|
| 2026.09.08 | ₩21,720 | ₩22,887 | ₩20,446 | ₩22,263 | +2.50% | 2.6만 |
|---|
| 2026.09.04 | ₩21,713 | ₩22,257 | ₩21,277 | ₩21,365 | -1.61% | 3만 |
|---|
| 2026.09.03 | ₩21,760 | ₩22,658 | ₩21,130 | ₩22,371 | +2.81% | 32.5만 |
|---|
| 2026.09.02 | ₩22,431 | ₩22,431 | ₩20,043 | ₩20,531 | -8.47% | 8만 |
|---|
| 2026.09.01 | ₩25,678 | ₩25,678 | ₩22,538 | ₩22,597 | -12.00% | 7.9만 |
|---|
| 2026.08.31 | ₩25,289 | ₩26,563 | ₩24,645 | ₩26,118 | +3.28% | 8.9만 |
|---|
| 2026.08.28 | ₩26,241 | ₩26,322 | ₩24,893 | ₩24,926 | -5.01% | 4.1만 |
|---|
| 2026.08.27 | ₩23,960 | ₩26,697 | ₩23,960 | ₩26,544 | +10.78% | 11.4만 |
|---|
| 2026.08.26 | ₩20,955 | ₩23,545 | ₩20,955 | ₩22,762 | +8.62% | 5만 |
|---|
| 2026.08.25 | ₩23,249 | ₩23,249 | ₩20,969 | ₩21,678 | -6.76% | 5.1만 |
|---|
| 2026.08.24 | ₩23,209 | ₩23,665 | ₩22,175 | ₩22,175 | -4.46% | 3.9만 |
|---|
| 2026.08.21 | ₩22,136 | ₩24,282 | ₩21,291 | ₩24,241 | +9.51% | 4.6만 |
|---|
| 2026.08.20 | ₩23,652 | ₩23,920 | ₩21,868 | ₩21,913 | -7.35% | 3.7만 |
|---|
| 2026.08.19 | ₩25,718 | ₩25,718 | ₩23,129 | ₩23,995 | -6.70% | 5.7만 |
|---|
| 2026.08.18 | ₩25,865 | ₩27,194 | ₩25,222 | ₩25,715 | -0.58% | 5.9만 |
|---|
| 2026.08.17 | ₩27,985 | ₩28,213 | ₩26,369 | ₩26,960 | -3.66% | 7만 |
|---|
| 2026.08.14 | ₩30,729 | ₩31,326 | ₩28,240 | ₩28,400 | -7.58% | 4.3만 |
|---|
| 2026.08.13 | ₩28,240 | ₩31,446 | ₩28,240 | ₩31,426 | +11.28% | 5.5만 |
|---|
| 2026.08.12 | ₩27,261 | ₩29,394 | ₩27,261 | ₩27,850 | +2.16% | 5.8만 |
|---|
| 2026.08.11 | ₩27,288 | ₩28,253 | ₩25,255 | ₩27,131 | -0.58% | 7.8만 |
|---|
| 2026.08.10 | ₩24,779 | ₩28,025 | ₩24,403 | ₩27,690 | +11.75% | 15.1만 |
|---|
| 2026.08.07 | ₩27,918 | ₩29,944 | ₩25,356 | ₩26,094 | -6.54% | 28.8만 |
|---|
| 2026.08.06 | ₩23,357 | ₩24,510 | ₩23,062 | ₩23,151 | -0.88% | 15.3만 |
|---|
| 2026.08.05 | ₩26,536 | ₩26,711 | ₩24,564 | ₩24,631 | -7.18% | 6.7만 |
|---|
| 2026.08.04 | ₩23,155 | ₩26,711 | ₩22,619 | ₩26,450 | +14.23% | 9만 |
|---|
| 2026.08.03 | ₩23,477 | ₩23,840 | ₩22,136 | ₩23,208 | -1.15% | 6.1만 |
|---|
| 2026.07.31 | ₩23,947 | ₩25,087 | ₩22,082 | ₩22,709 | -5.17% | 3.8만 |
|---|
| 2026.07.30 | ₩22,230 | ₩23,660 | ₩21,814 | ₩23,491 | +5.67% | 6.7만 |
|---|
| 2026.07.29 | ₩20,553 | ₩22,780 | ₩20,305 | ₩21,401 | +4.13% | 5.9만 |
|---|
| 2026.07.28 | ₩20,177 | ₩20,882 | ₩18,460 | ₩20,518 | +1.69% | 2.4만 |
|---|
| 2026.07.27 | ₩20,727 | ₩21,465 | ₩19,533 | ₩20,620 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩20,244 | ₩20,808 | ₩20,063 | ₩20,236 | -0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩21,559 | ₩22,337 | ₩19,963 | ₩20,204 | -6.28% | 5만 |
|---|
| 2026.07.22 | ₩20,928 | ₩21,653 | ₩20,593 | ₩21,246 | +1.52% | 4만 |
|---|
| 2026.07.21 | ₩21,586 | ₩22,404 | ₩21,465 | ₩21,788 | +0.94% | 6만 |
|---|
| 2026.07.20 | ₩22,766 | ₩23,075 | ₩21,787 | ₩21,787 | -4.30% | 2만 |
|---|
| 2026.07.17 | ₩20,217 | ₩23,303 | ₩19,655 | ₩22,666 | +12.11% | 9.6만 |
|---|
| 2026.07.16 | ₩21,881 | ₩22,616 | ₩20,992 | ₩21,935 | +0.25% | 7.5만 |
|---|
| 2026.07.15 | ₩24,215 | ₩24,806 | ₩21,707 | ₩21,952 | -9.35% | 7.1만 |
|---|
| 2026.07.14 | ₩21,331 | ₩23,840 | ₩21,331 | ₩23,390 | +9.65% | 7.6만 |
|---|
| 2026.07.13 | ₩20,955 | ₩22,498 | ₩20,539 | ₩21,475 | +2.48% | 8.6만 |
|---|
| 2026.07.10 | ₩22,766 | ₩23,236 | ₩21,063 | ₩21,318 | -6.36% | 5.6만 |
|---|
| 2026.07.09 | ₩21,479 | ₩22,927 | ₩21,465 | ₩22,458 | +4.56% | 19.9만 |
|---|
| 2026.07.08 | ₩20,607 | ₩22,270 | ₩19,681 | ₩22,089 | +7.19% | 17.4만 |
|---|
| 2026.07.07 | ₩20,097 | ₩22,136 | ₩19,265 | ₩21,452 | +6.74% | 18.7만 |
|---|
| 2026.07.06 | ₩17,279 | ₩18,648 | ₩17,279 | ₩18,349 | +6.19% | 2.8만 |
|---|
| 2026.07.02 | ₩17,306 | ₩18,312 | ₩17,065 | ₩17,525 | +1.26% | 9.8만 |
|---|
| 2026.07.01 | ₩18,245 | ₩18,983 | ₩17,950 | ₩18,139 | -0.58% | 5.4만 |
|---|
| 2026.06.30 | ₩17,440 | ₩18,292 | ₩17,279 | ₩18,058 | +3.54% | 5.2만 |
|---|
| 2026.06.29 | ₩17,038 | ₩18,433 | ₩16,568 | ₩17,829 | +4.65% | 26만 |
|---|
| 2026.06.26 | ₩15,012 | ₩16,842 | ₩14,650 | ₩16,657 | +10.96% | 9.8만 |
|---|
| 2026.06.25 | ₩14,905 | ₩15,509 | ₩14,154 | ₩15,441 | +3.60% | 8.5만 |
|---|
| 2026.06.24 | ₩14,918 | ₩15,602 | ₩14,697 | ₩15,012 | +0.63% | 5.7만 |
|---|
| 2026.06.23 | ₩14,315 | ₩15,831 | ₩14,274 | ₩15,240 | +6.47% | 10.7만 |
|---|
| 2026.06.22 | ₩14,811 | ₩15,294 | ₩13,563 | ₩14,329 | -3.25% | 9.2만 |
|---|
| 2026.06.18 | ₩15,670 | ₩15,670 | ₩14,073 | ₩15,173 | -3.17% | 11.1만 |
|---|
| 2026.06.17 | ₩16,220 | ₩16,783 | ₩15,495 | ₩15,495 | -4.47% | 10.4만 |
|---|
| 2026.06.16 | ₩16,448 | ₩17,186 | ₩15,911 | ₩16,179 | -1.63% | 6.1만 |
|---|
| 2026.06.15 | ₩15,790 | ₩17,212 | ₩15,777 | ₩16,770 | +6.20% | 15.6만 |
|---|
| 2026.06.12 | ₩16,072 | ₩16,072 | ₩15,012 | ₩15,790 | -1.75% | 13.8만 |
|---|
| 2026.06.11 | ₩14,315 | ₩15,844 | ₩14,288 | ₩15,629 | +9.18% | 10.4만 |
|---|
| 2026.06.10 | ₩16,461 | ₩17,011 | ₩14,556 | ₩14,556 | -11.57% | 21.5만 |
|---|
| 2026.06.09 | ₩18,567 | ₩18,977 | ₩15,898 | ₩16,943 | -8.75% | 38.6만 |
|---|
| 2026.06.08 | ₩19,493 | ₩19,869 | ₩18,567 | ₩18,830 | -3.40% | 9.6만 |
|---|
| 2026.06.05 | ₩21,733 | ₩22,149 | ₩18,594 | ₩19,186 | -11.72% | 27.1만 |
|---|
| 2026.06.04 | ₩20,352 | ₩23,531 | ₩19,996 | ₩22,305 | +9.60% | 40.9만 |
|---|
| 2026.06.03 | ₩22,699 | ₩22,699 | ₩20,915 | ₩21,774 | -4.08% | 24.9만 |
|---|
| 2026.06.02 | ₩21,680 | ₩23,223 | ₩21,220 | ₩22,909 | +5.67% | 34.3만 |
|---|
| 2026.06.01 | ₩18,688 | ₩22,686 | ₩18,514 | ₩22,565 | +20.75% | 63.5만 |
|---|
| 2026.05.29 | ₩16,864 | ₩18,514 | ₩16,367 | ₩18,219 | +8.04% | 30만 |
|---|
| 2026.05.28 | ₩14,529 | ₩16,307 | ₩14,489 | ₩16,260 | +11.91% | 25.5만 |
|---|
| 2026.05.27 | ₩14,234 | ₩14,623 | ₩13,684 | ₩13,765 | -3.30% | 19.9만 |
|---|
| 2026.05.26 | ₩14,690 | ₩15,468 | ₩13,805 | ₩14,945 | +1.74% | 37.6만 |
|---|
| 2026.05.22 | ₩14,449 | ₩14,865 | ₩14,140 | ₩14,773 | +2.25% | 25.9만 |
|---|
| 2026.05.21 | ₩14,046 | ₩14,449 | ₩13,640 | ₩14,274 | +1.62% | 25만 |
|---|
| 2026.05.20 | ₩13,134 | ₩14,086 | ₩12,962 | ₩13,989 | +6.51% | 34.6만 |
|---|
| 2026.05.19 | ₩13,107 | ₩13,805 | ₩12,772 | ₩13,587 | +3.66% | 68.5만 |
|---|
| 2026.05.18 | ₩12,074 | ₩13,150 | ₩11,913 | ₩12,879 | +6.67% | 34.6만 |
|---|
| 2026.05.15 | ₩12,168 | ₩12,852 | ₩12,007 | ₩12,436 | +2.21% | 39.2만 |
|---|
| 2026.05.14 | ₩12,020 | ₩12,986 | ₩11,591 | ₩12,658 | +5.30% | 74만 |
|---|
| 2026.05.13 | ₩10,934 | ₩12,061 | ₩10,934 | ₩11,873 | +8.59% | 82만 |
|---|
| 2026.05.12 | ₩11,994 | ₩12,085 | ₩11,135 | ₩11,175 | -6.82% | 61만 |
|---|
| 2026.05.11 | ₩12,235 | ₩13,295 | ₩11,859 | ₩12,007 | -1.86% | 131.3만 |
|---|
| 2026.05.08 | ₩16,340 | ₩16,434 | ₩11,645 | ₩12,410 | -24.06% | 461.6만 |
|---|
| 2026.05.07 | ₩22,458 | ₩23,719 | ₩22,055 | ₩23,502 | +4.65% | 97.4만 |
|---|
| 2026.05.06 | ₩21,465 | ₩22,324 | ₩19,587 | ₩21,990 | +2.44% | 18.6만 |
|---|
| 2026.05.05 | ₩18,983 | ₩21,955 | ₩18,950 | ₩21,190 | +11.63% | 22.6만 |
|---|
| 2026.05.04 | ₩17,306 | ₩17,990 | ₩17,038 | ₩17,894 | +3.40% | 14.3만 |
|---|
| 2026.05.01 | ₩15,965 | ₩17,065 | ₩15,864 | ₩16,949 | +6.17% | 6.4만 |
|---|
| 2026.04.30 | ₩15,294 | ₩15,475 | ₩14,345 | ₩15,141 | -1.00% | 6.9만 |
|---|
| 2026.04.29 | ₩15,401 | ₩16,633 | ₩14,972 | ₩16,136 | +4.77% | 6만 |
|---|
| 2026.04.28 | ₩16,327 | ₩16,823 | ₩15,589 | ₩15,723 | -3.70% | 10.7만 |
|---|
| 2026.04.27 | ₩15,297 | ₩16,662 | ₩15,093 | ₩16,327 | +6.74% | 12.8만 |
|---|
| 2026.04.24 | ₩15,307 | ₩15,676 | ₩14,757 | ₩15,522 | +1.40% | 6.9만 |
|---|
| 2026.04.23 | ₩14,650 | ₩15,522 | ₩14,261 | ₩15,287 | +4.35% | 16.1만 |
|---|
| 2026.04.22 | ₩15,831 | ₩16,166 | ₩15,369 | ₩15,652 | -1.13% | 11.8만 |
|---|
| 2026.04.21 | ₩15,535 | ₩16,099 | ₩15,240 | ₩15,522 | -0.09% | 16.6만 |
|---|
| 2026.04.20 | ₩14,422 | ₩15,227 | ₩13,818 | ₩15,156 | +5.09% | 18.2만 |
|---|
| 2026.04.17 | ₩14,073 | ₩14,637 | ₩13,617 | ₩14,615 | +3.85% | 15.3만 |
|---|
| 2026.04.16 | ₩13,697 | ₩14,999 | ₩13,349 | ₩14,154 | +3.33% | 29.5만 |
|---|
| 2026.04.15 | ₩12,530 | ₩13,255 | ₩12,090 | ₩13,114 | +4.66% | 25.5만 |
|---|
| 2026.04.14 | ₩12,369 | ₩13,027 | ₩11,538 | ₩11,622 | -6.04% | 43.4만 |
|---|
| 2026.04.13 | ₩10,773 | ₩12,423 | ₩10,462 | ₩12,356 | +14.69% | 43.5만 |
|---|
| 2026.04.10 | ₩14,086 | ₩14,086 | ₩9,928 | ₩10,263 | -27.14% | 83.2만 |
|---|
| 2026.04.09 | ₩16,354 | ₩16,354 | ₩11,698 | ₩14,053 | -14.07% | 23.5만 |
|---|
| 2026.04.08 | ₩18,950 | ₩18,950 | ₩16,704 | ₩17,007 | -10.25% | 4.2만 |
|---|
| 2026.04.07 | ₩17,239 | ₩17,799 | ₩16,957 | ₩17,799 | +3.25% | 6.4천 |
|---|
| 2026.04.06 | ₩17,601 | ₩17,601 | ₩16,703 | ₩17,089 | -2.91% | 8.6천 |
|---|
| 2026.04.02 | ₩15,428 | ₩17,088 | ₩15,428 | ₩17,088 | +10.76% | 1.7만 |
|---|
| 2026.04.01 | ₩16,783 | ₩16,944 | ₩15,924 | ₩16,257 | -3.13% | 2.3만 |
|---|
| 2026.03.31 | ₩15,066 | ₩16,367 | ₩14,891 | ₩16,367 | +8.64% | 3.3만 |
|---|
| 2026.03.30 | ₩16,173 | ₩16,792 | ₩14,328 | ₩14,616 | -9.62% | 3.2만 |
|---|
| 2026.03.27 | ₩16,461 | ₩16,461 | ₩15,428 | ₩15,953 | -3.09% | 1.5만 |
|---|
| 2026.03.26 | ₩18,286 | ₩18,728 | ₩16,555 | ₩16,984 | -7.12% | 12.1만 |
|---|
| 2026.03.25 | ₩18,675 | ₩19,453 | ₩18,111 | ₩18,412 | -1.41% | 3.8만 |
|---|
| 2026.03.24 | ₩19,064 | ₩19,064 | ₩17,615 | ₩17,668 | -7.32% | 2.2만 |
|---|
| 2026.03.23 | ₩18,031 | ₩19,775 | ₩18,031 | ₩18,972 | +5.22% | 13.6만 |
|---|
| 2026.03.20 | ₩19,305 | ₩19,560 | ₩18,004 | ₩18,005 | -6.73% | 3.7만 |
|---|
| 2026.03.19 | ₩19,050 | ₩20,070 | ₩18,769 | ₩19,171 | +0.63% | 8.4만 |
|---|
| 2026.03.18 | ₩18,035 | ₩20,352 | ₩17,635 | ₩19,794 | +9.75% | 8.5만 |
|---|
| 2026.03.17 | ₩17,400 | ₩17,954 | ₩17,387 | ₩17,573 | +0.99% | 1.7만 |
|---|
| 2026.03.16 | ₩17,333 | ₩17,642 | ₩16,803 | ₩16,838 | -2.86% | 2.6만 |
|---|
| 2026.03.13 | ₩18,527 | ₩18,554 | ₩17,065 | ₩17,686 | -4.54% | 2.5만 |
|---|
| 2026.03.12 | ₩17,427 | ₩18,451 | ₩17,393 | ₩17,722 | +1.69% | 4.2만 |
|---|
| 2026.03.11 | ₩17,789 | ₩18,004 | ₩16,904 | ₩17,762 | -0.15% | 14만 |
|---|
| 2026.03.10 | ₩16,233 | ₩17,253 | ₩15,455 | ₩16,917 | +4.21% | 5.3만 |
|---|
| 2026.03.09 | ₩14,288 | ₩16,327 | ₩14,288 | ₩15,982 | +11.86% | 6.1만 |
|---|
| 2026.03.06 | ₩14,221 | ₩15,160 | ₩14,180 | ₩14,968 | +5.25% | 3.5만 |
|---|
| 2026.03.05 | ₩13,711 | ₩14,704 | ₩13,711 | ₩14,604 | +6.52% | 6.6만 |
|---|
| 2026.03.04 | ₩12,852 | ₩13,818 | ₩12,740 | ₩13,653 | +6.23% | 6.2만 |
|---|
| 2026.03.03 | ₩12,128 | ₩13,040 | ₩11,631 | ₩12,662 | +4.40% | 4만 |
|---|
| 2026.03.02 | ₩11,377 | ₩12,960 | ₩11,269 | ₩12,947 | +13.81% | 9.4만 |
|---|
| 2026.02.27 | ₩11,283 | ₩11,759 | ₩11,095 | ₩11,719 | +3.86% | 3.8만 |
|---|
| 2026.02.26 | ₩11,980 | ₩12,423 | ₩11,658 | ₩12,102 | +1.02% | 10.4만 |
|---|
| 2026.02.25 | ₩10,826 | ₩11,900 | ₩10,585 | ₩11,766 | +8.67% | 8.1만 |
|---|
| 2026.02.24 | ₩10,075 | ₩11,148 | ₩10,075 | ₩10,733 | +6.52% | 9.8만 |
|---|
| 2026.02.23 | ₩12,571 | ₩12,571 | ₩10,062 | ₩10,211 | -18.77% | 9.5만 |
|---|
| 2026.02.20 | ₩14,717 | ₩15,388 | ₩12,624 | ₩12,660 | -13.97% | 5.6만 |
|---|
| 2026.02.19 | ₩14,596 | ₩15,187 | ₩13,805 | ₩15,126 | +3.63% | 6.6천 |
|---|
| 2026.02.18 | ₩15,254 | ₩15,341 | ₩13,912 | ₩14,977 | -1.81% | 11.7만 |
|---|
| 2026.02.17 | ₩15,428 | ₩16,515 | ₩14,717 | ₩15,297 | -0.85% | 13.8만 |
|---|
| 2026.02.13 | ₩14,395 | ₩16,072 | ₩14,154 | ₩15,655 | +8.75% | 20.7만 |
|---|
| 2026.02.12 | ₩14,959 | ₩16,394 | ₩13,523 | ₩14,086 | -5.83% | 14.8만 |
|---|
| 2026.02.11 | ₩16,622 | ₩16,783 | ₩14,194 | ₩14,704 | -11.54% | 57.6만 |
|---|
| 2026.02.10 | ₩13,355 | ₩13,885 | ₩12,718 | ₩13,374 | +0.14% | 54.2만 |
|---|
| 2026.02.09 | ₩11,940 | ₩12,597 | ₩11,940 | ₩12,410 | +3.93% | 2.9만 |
|---|
| 2026.02.06 | ₩10,894 | ₩12,352 | ₩10,733 | ₩12,352 | +13.39% | 4.8만 |
|---|
| 2026.02.05 | ₩11,826 | ₩12,195 | ₩10,840 | ₩10,971 | -7.23% | 1.4만 |
|---|
| 2026.02.04 | ₩12,141 | ₩12,275 | ₩10,907 | ₩11,432 | -5.85% | 2.2만 |
|---|
| 2026.02.03 | ₩13,738 | ₩13,738 | ₩11,083 | ₩12,027 | -12.45% | 5.8만 |
|---|
| 2026.02.02 | ₩12,825 | ₩14,192 | ₩12,812 | ₩13,875 | +8.18% | 3.7만 |
|---|
| 2026.01.30 | ₩13,577 | ₩13,577 | ₩13,013 | ₩13,106 | -3.47% | 2.2만 |
|---|
| 2026.01.29 | ₩14,690 | ₩14,690 | ₩12,812 | ₩13,660 | -7.01% | 14.5만 |
|---|
| 2026.01.28 | ₩18,125 | ₩18,125 | ₩14,127 | ₩14,305 | -21.07% | 46.4만 |
|---|
| 2026.01.27 | ₩19,117 | ₩19,949 | ₩18,041 | ₩18,041 | -5.63% | 12.2만 |
|---|
| 2026.01.26 | ₩15,576 | ₩16,716 | ₩15,294 | ₩15,337 | -1.53% | 2만 |
|---|
| 2026.01.23 | ₩13,335 | ₩13,617 | ₩12,937 | ₩12,937 | -2.99% | 2.2천 |
|---|
| 2026.01.22 | ₩13,107 | ₩13,107 | ₩12,383 | ₩12,933 | -1.33% | 1.1만 |
|---|
| 2026.01.21 | ₩13,214 | ₩13,243 | ₩12,477 | ₩12,477 | -5.58% | 3.5천 |
|---|
| 2026.01.20 | ₩13,577 | ₩14,113 | ₩13,429 | ₩13,583 | +0.05% | 8.1천 |
|---|
| 2026.01.16 | ₩14,249 | ₩15,093 | ₩14,249 | ₩14,743 | +3.46% | 1천 |
|---|
| 2026.01.15 | ₩15,079 | ₩15,213 | ₩14,730 | ₩14,763 | -2.10% | 4.7천 |
|---|
| 2026.01.14 | ₩15,227 | ₩15,370 | ₩15,109 | ₩15,370 | +0.94% | 1.3천 |
|---|
| 2026.01.13 | ₩15,476 | ₩15,476 | ₩15,476 | ₩15,476 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩14,650 | ₩15,227 | ₩14,650 | ₩15,144 | +3.37% | 1.5천 |
|---|
| 2026.01.09 | ₩14,700 | ₩14,700 | ₩14,513 | ₩14,513 | -1.27% | 6.1천 |
|---|
| 2026.01.08 | ₩16,300 | ₩16,300 | ₩15,221 | ₩15,221 | -6.62% | 1.9천 |
|---|
| 2026.01.07 | ₩17,642 | ₩18,060 | ₩17,454 | ₩18,060 | +2.37% | 1.6천 |
|---|
| 2026.01.06 | ₩16,394 | ₩17,216 | ₩16,233 | ₩17,216 | +5.02% | 1천 |
|---|
| 2026.01.05 | ₩16,770 | ₩17,910 | ₩16,770 | ₩17,238 | +2.79% | 2.2천 |
|---|
| 2026.01.02 | ₩16,635 | ₩16,904 | ₩16,635 | ₩16,857 | +1.33% | 1.8천 |
|---|
| 2025.12.31 | ₩17,655 | ₩17,655 | ₩17,165 | ₩17,165 | -2.77% | 600 |
|---|
| 2025.12.30 | ₩17,762 | ₩17,762 | ₩17,616 | ₩17,616 | -0.82% | 400 |
|---|
| 2025.12.29 | ₩17,789 | ₩17,789 | ₩17,722 | ₩17,736 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩18,092 | ₩18,092 | ₩18,092 | ₩18,092 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩18,151 | ₩18,151 | ₩18,114 | ₩18,114 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩17,985 | ₩18,048 | ₩17,964 | ₩18,048 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩18,032 | ₩18,239 | ₩17,843 | ₩17,986 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩16,910 | ₩17,159 | ₩16,904 | ₩16,904 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩16,744 | ₩16,783 | ₩16,595 | ₩16,614 | -0.78% | 2.5천 |
|---|
| 2025.12.17 | ₩17,387 | ₩17,387 | ₩16,242 | ₩16,242 | -6.58% | 7천 |
|---|
| 2025.12.16 | ₩17,294 | ₩17,330 | ₩17,294 | ₩17,330 | +0.21% | 200 |
|---|
| 2025.12.15 | ₩17,601 | ₩17,678 | ₩17,184 | ₩17,184 | -2.37% | 1.2만 |
|---|
| 2025.12.12 | ₩18,578 | ₩18,578 | ₩18,151 | ₩18,217 | -1.94% | 1.2천 |
|---|
| 2025.12.11 | ₩19,050 | ₩19,734 | ₩18,930 | ₩19,174 | +0.65% | 7.1천 |
|---|
| 2025.12.10 | ₩19,276 | ₩20,270 | ₩18,876 | ₩20,270 | +5.16% | 1만 |
|---|
| 2025.12.09 | ₩19,103 | ₩19,520 | ₩19,103 | ₩19,517 | +2.17% | 2.9천 |
|---|
| 2025.12.08 | ₩18,970 | ₩18,970 | ₩18,900 | ₩18,900 | -0.37% | 700 |
|---|
| 2025.12.05 | ₩18,460 | ₩18,567 | ₩17,858 | ₩17,978 | -2.61% | 1.2천 |
|---|
| 2025.12.04 | ₩18,608 | ₩18,728 | ₩18,514 | ₩18,618 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩17,910 | ₩18,633 | ₩17,910 | ₩18,633 | +4.04% | 1.1천 |
|---|
| 2025.12.02 | ₩18,514 | ₩19,117 | ₩18,130 | ₩18,130 | -2.07% | 1.8천 |
|---|
| 2025.12.01 | ₩17,501 | ₩17,816 | ₩17,446 | ₩17,446 | -0.31% | 3.8천 |
|---|
| 2025.11.28 | ₩18,004 | ₩18,004 | ₩17,934 | ₩17,934 | -0.39% | 100 |
|---|
| 2025.11.26 | ₩17,575 | ₩17,789 | ₩17,465 | ₩17,465 | -0.63% | 700 |
|---|
| 2025.11.25 | ₩16,461 | ₩17,526 | ₩15,857 | ₩17,526 | +6.47% | 2.5천 |
|---|
| 2025.11.24 | ₩16,072 | ₩17,037 | ₩16,072 | ₩17,037 | +6.00% | 1.2만 |
|---|
| 2025.11.21 | ₩15,992 | ₩15,992 | ₩15,703 | ₩15,703 | -1.80% | 6.8천 |
|---|
| 2025.11.20 | ₩17,373 | ₩17,373 | ₩16,538 | ₩16,538 | -4.81% | 2.5만 |
|---|
| 2025.11.19 | ₩16,877 | ₩18,205 | ₩16,877 | ₩17,389 | +3.04% | 100 |
|---|
| 2025.11.18 | ₩17,454 | ₩18,011 | ₩17,279 | ₩17,466 | +0.07% | 1.1천 |
|---|
| 2025.11.17 | ₩19,506 | ₩19,506 | ₩18,608 | ₩18,608 | -4.61% | 1천 |
|---|