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 | ₩32,459 | ₩34,578 | ₩31,467 | ₩34,243 | +5.50% | 4.2만 |
| 2026.10.08 | ₩30,581 | ₩32,392 | ₩30,281 | ₩30,868 | +0.94% | 5.1만 |
| 2026.10.07 | ₩32,862 | ₩32,902 | ₩31,024 | ₩31,158 | -5.18% | 8.6만 |
| 2026.10.06 | ₩35,383 | ₩36,349 | ₩33,310 | ₩33,605 | -5.03% | 6만 |
| 2026.10.05 | ₩32,727 | ₩35,504 | ₩32,459 | ₩34,455 | +5.28% | 14.9만 |
| 2026.10.02 | ₩32,821 | ₩33,304 | ₩31,754 | ₩32,312 | -1.55% | 6.4만 |
| 2026.10.01 | ₩32,526 | ₩33,184 | ₩31,936 | ₩32,938 | +1.27% | 10.5만 |
| 2026.09.30 | ₩33,586 | ₩33,868 | ₩32,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,043 |
| -4.59% |
| 4.5만 |
| 2026.09.29 | ₩33,505 | ₩33,505 | ₩32,459 | ₩32,911 | -1.77% | 3.8만 |
|---|
| 2026.09.28 | ₩30,917 | ₩33,894 | ₩30,917 | ₩33,532 | +8.46% | 10.6만 |
|---|
| 2026.09.25 | ₩34,605 | ₩35,504 | ₩31,923 | ₩32,368 | -6.47% | 8.1만 |
|---|
| 2026.09.24 | ₩32,701 | ₩36,000 | ₩32,553 | ₩34,324 | +4.96% | 7.1만 |
|---|
| 2026.09.23 | ₩34,833 | ₩35,517 | ₩33,123 | ₩33,346 | -4.27% | 8.7만 |
|---|
| 2026.09.22 | ₩33,827 | ₩33,961 | ₩32,258 | ₩33,399 | -1.26% | 5.1만 |
|---|
| 2026.09.21 | ₩28,502 | ₩33,157 | ₩28,355 | ₩33,143 | +16.28% | 8.3만 |
|---|
| 2026.09.18 | ₩30,501 | ₩30,501 | ₩26,558 | ₩28,610 | -6.20% | 8.1만 |
|---|
| 2026.09.17 | ₩27,872 | ₩30,514 | ₩27,148 | ₩30,206 | +8.37% | 4.4만 |
|---|
| 2026.09.16 | ₩28,154 | ₩30,206 | ₩27,944 | ₩28,505 | +1.25% | 4만 |
|---|
| 2026.09.15 | ₩27,845 | ₩30,192 | ₩27,792 | ₩28,922 | +3.87% | 6.3만 |
|---|
| 2026.09.14 | ₩26,558 | ₩30,246 | ₩25,873 | ₩29,626 | +11.56% | 23.3만 |
|---|
| 2026.09.11 | ₩26,665 | ₩27,035 | ₩25,022 | ₩25,471 | -4.48% | 2.5만 |
|---|
| 2026.09.10 | ₩26,826 | ₩27,631 | ₩25,887 | ₩26,390 | -1.63% | 3.9만 |
|---|
| 2026.09.09 | ₩23,741 | ₩27,335 | ₩23,365 | ₩26,906 | +13.33% | 14.6만 |
|---|
| 2026.09.08 | ₩21,715 | ₩22,882 | ₩20,441 | ₩22,259 | +2.50% | 2.6만 |
|---|
| 2026.09.04 | ₩21,709 | ₩22,252 | ₩21,273 | ₩21,360 | -1.61% | 3만 |
|---|
| 2026.09.03 | ₩21,756 | ₩22,653 | ₩21,125 | ₩22,366 | +2.81% | 32.5만 |
|---|
| 2026.09.02 | ₩22,426 | ₩22,426 | ₩20,039 | ₩20,527 | -8.47% | 8만 |
|---|
| 2026.09.01 | ₩25,672 | ₩25,672 | ₩22,534 | ₩22,593 | -12.00% | 7.9만 |
|---|
| 2026.08.31 | ₩25,283 | ₩26,558 | ₩24,639 | ₩26,112 | +3.28% | 8.9만 |
|---|
| 2026.08.28 | ₩26,236 | ₩26,316 | ₩24,888 | ₩24,921 | -5.01% | 4.1만 |
|---|
| 2026.08.27 | ₩23,955 | ₩26,692 | ₩23,955 | ₩26,539 | +10.78% | 11.4만 |
|---|
| 2026.08.26 | ₩20,951 | ₩23,540 | ₩20,951 | ₩22,758 | +8.62% | 5만 |
|---|
| 2026.08.25 | ₩23,245 | ₩23,245 | ₩20,964 | ₩21,674 | -6.76% | 5.1만 |
|---|
| 2026.08.24 | ₩23,204 | ₩23,660 | ₩22,170 | ₩22,170 | -4.46% | 3.9만 |
|---|
| 2026.08.21 | ₩22,131 | ₩24,277 | ₩21,286 | ₩24,236 | +9.51% | 4.6만 |
|---|
| 2026.08.20 | ₩23,647 | ₩23,915 | ₩21,863 | ₩21,909 | -7.35% | 3.7만 |
|---|
| 2026.08.19 | ₩25,713 | ₩25,713 | ₩23,124 | ₩23,990 | -6.70% | 5.7만 |
|---|
| 2026.08.18 | ₩25,860 | ₩27,188 | ₩25,216 | ₩25,710 | -0.58% | 5.9만 |
|---|
| 2026.08.17 | ₩27,979 | ₩28,207 | ₩26,363 | ₩26,955 | -3.66% | 7만 |
|---|
| 2026.08.14 | ₩30,722 | ₩31,319 | ₩28,234 | ₩28,394 | -7.58% | 4.3만 |
|---|
| 2026.08.13 | ₩28,234 | ₩31,440 | ₩28,234 | ₩31,420 | +11.28% | 5.5만 |
|---|
| 2026.08.12 | ₩27,255 | ₩29,388 | ₩27,255 | ₩27,844 | +2.16% | 5.8만 |
|---|
| 2026.08.11 | ₩27,282 | ₩28,248 | ₩25,250 | ₩27,125 | -0.58% | 7.8만 |
|---|
| 2026.08.10 | ₩24,774 | ₩28,020 | ₩24,398 | ₩27,684 | +11.75% | 15.1만 |
|---|
| 2026.08.07 | ₩27,912 | ₩29,938 | ₩25,350 | ₩26,088 | -6.54% | 28.8만 |
|---|
| 2026.08.06 | ₩23,352 | ₩24,505 | ₩23,057 | ₩23,147 | -0.88% | 15.3만 |
|---|
| 2026.08.05 | ₩26,531 | ₩26,705 | ₩24,559 | ₩24,626 | -7.18% | 6.7만 |
|---|
| 2026.08.04 | ₩23,151 | ₩26,705 | ₩22,614 | ₩26,445 | +14.23% | 9만 |
|---|
| 2026.08.03 | ₩23,473 | ₩23,835 | ₩22,131 | ₩23,203 | -1.15% | 6.1만 |
|---|
| 2026.07.31 | ₩23,942 | ₩25,082 | ₩22,078 | ₩22,704 | -5.17% | 3.8만 |
|---|
| 2026.07.30 | ₩22,225 | ₩23,655 | ₩21,809 | ₩23,486 | +5.67% | 6.7만 |
|---|
| 2026.07.29 | ₩20,549 | ₩22,775 | ₩20,300 | ₩21,396 | +4.13% | 5.9만 |
|---|
| 2026.07.28 | ₩20,173 | ₩20,877 | ₩18,456 | ₩20,514 | +1.69% | 2.4만 |
|---|
| 2026.07.27 | ₩20,723 | ₩21,461 | ₩19,529 | ₩20,616 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩20,240 | ₩20,803 | ₩20,059 | ₩20,232 | -0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩21,555 | ₩22,332 | ₩19,958 | ₩20,200 | -6.28% | 5만 |
|---|
| 2026.07.22 | ₩20,924 | ₩21,648 | ₩20,589 | ₩21,242 | +1.52% | 4만 |
|---|
| 2026.07.21 | ₩21,581 | ₩22,400 | ₩21,461 | ₩21,784 | +0.94% | 6만 |
|---|
| 2026.07.20 | ₩22,762 | ₩23,070 | ₩21,783 | ₩21,783 | -4.30% | 2만 |
|---|
| 2026.07.17 | ₩20,213 | ₩23,298 | ₩19,651 | ₩22,661 | +12.11% | 9.6만 |
|---|
| 2026.07.16 | ₩21,876 | ₩22,611 | ₩20,987 | ₩21,930 | +0.25% | 7.5만 |
|---|
| 2026.07.15 | ₩24,210 | ₩24,800 | ₩21,702 | ₩21,948 | -9.35% | 7.1만 |
|---|
| 2026.07.14 | ₩21,327 | ₩23,835 | ₩21,327 | ₩23,385 | +9.65% | 7.6만 |
|---|
| 2026.07.13 | ₩20,951 | ₩22,493 | ₩20,535 | ₩21,470 | +2.48% | 8.6만 |
|---|
| 2026.07.10 | ₩22,762 | ₩23,231 | ₩21,058 | ₩21,313 | -6.36% | 5.6만 |
|---|
| 2026.07.09 | ₩21,474 | ₩22,923 | ₩21,461 | ₩22,453 | +4.56% | 19.9만 |
|---|
| 2026.07.08 | ₩20,602 | ₩22,265 | ₩19,677 | ₩22,084 | +7.19% | 17.4만 |
|---|
| 2026.07.07 | ₩20,093 | ₩22,131 | ₩19,261 | ₩21,447 | +6.74% | 18.7만 |
|---|
| 2026.07.06 | ₩17,276 | ₩18,644 | ₩17,276 | ₩18,345 | +6.19% | 2.8만 |
|---|
| 2026.07.02 | ₩17,303 | ₩18,309 | ₩17,061 | ₩17,521 | +1.26% | 9.8만 |
|---|
| 2026.07.01 | ₩18,242 | ₩18,979 | ₩17,946 | ₩18,136 | -0.58% | 5.4만 |
|---|
| 2026.06.30 | ₩17,437 | ₩18,288 | ₩17,276 | ₩18,054 | +3.54% | 5.2만 |
|---|
| 2026.06.29 | ₩17,034 | ₩18,429 | ₩16,565 | ₩17,826 | +4.65% | 26만 |
|---|
| 2026.06.26 | ₩15,009 | ₩16,839 | ₩14,647 | ₩16,653 | +10.96% | 9.8만 |
|---|
| 2026.06.25 | ₩14,902 | ₩15,505 | ₩14,151 | ₩15,438 | +3.60% | 8.5만 |
|---|
| 2026.06.24 | ₩14,915 | ₩15,599 | ₩14,694 | ₩15,009 | +0.63% | 5.7만 |
|---|
| 2026.06.23 | ₩14,312 | ₩15,827 | ₩14,271 | ₩15,237 | +6.47% | 10.7만 |
|---|
| 2026.06.22 | ₩14,808 | ₩15,291 | ₩13,560 | ₩14,326 | -3.25% | 9.2만 |
|---|
| 2026.06.18 | ₩15,666 | ₩15,666 | ₩14,070 | ₩15,170 | -3.17% | 11.1만 |
|---|
| 2026.06.17 | ₩16,216 | ₩16,780 | ₩15,492 | ₩15,492 | -4.47% | 10.4만 |
|---|
| 2026.06.16 | ₩16,444 | ₩17,182 | ₩15,908 | ₩16,176 | -1.63% | 6.1만 |
|---|
| 2026.06.15 | ₩15,787 | ₩17,209 | ₩15,774 | ₩16,766 | +6.20% | 15.6만 |
|---|
| 2026.06.12 | ₩16,069 | ₩16,069 | ₩15,009 | ₩15,787 | -1.75% | 13.8만 |
|---|
| 2026.06.11 | ₩14,312 | ₩15,841 | ₩14,285 | ₩15,626 | +9.18% | 10.4만 |
|---|
| 2026.06.10 | ₩16,458 | ₩17,008 | ₩14,553 | ₩14,553 | -11.57% | 21.5만 |
|---|
| 2026.06.09 | ₩18,563 | ₩18,973 | ₩15,894 | ₩16,939 | -8.75% | 38.6만 |
|---|
| 2026.06.08 | ₩19,489 | ₩19,865 | ₩18,563 | ₩18,826 | -3.40% | 9.6만 |
|---|
| 2026.06.05 | ₩21,729 | ₩22,145 | ₩18,590 | ₩19,182 | -11.72% | 27.1만 |
|---|
| 2026.06.04 | ₩20,347 | ₩23,526 | ₩19,992 | ₩22,300 | +9.60% | 40.9만 |
|---|
| 2026.06.03 | ₩22,695 | ₩22,695 | ₩20,911 | ₩21,769 | -4.08% | 24.9만 |
|---|
| 2026.06.02 | ₩21,675 | ₩23,218 | ₩21,215 | ₩22,904 | +5.67% | 34.3만 |
|---|
| 2026.06.01 | ₩18,684 | ₩22,681 | ₩18,510 | ₩22,560 | +20.75% | 63.5만 |
|---|
| 2026.05.29 | ₩16,860 | ₩18,510 | ₩16,364 | ₩18,215 | +8.04% | 30만 |
|---|
| 2026.05.28 | ₩14,526 | ₩16,303 | ₩14,486 | ₩16,256 | +11.91% | 25.5만 |
|---|
| 2026.05.27 | ₩14,231 | ₩14,620 | ₩13,681 | ₩13,762 | -3.30% | 19.9만 |
|---|
| 2026.05.26 | ₩14,687 | ₩15,465 | ₩13,802 | ₩14,942 | +1.74% | 37.6만 |
|---|
| 2026.05.22 | ₩14,446 | ₩14,861 | ₩14,137 | ₩14,770 | +2.25% | 25.9만 |
|---|
| 2026.05.21 | ₩14,043 | ₩14,446 | ₩13,637 | ₩14,271 | +1.62% | 25만 |
|---|
| 2026.05.20 | ₩13,131 | ₩14,084 | ₩12,960 | ₩13,986 | +6.51% | 34.6만 |
|---|
| 2026.05.19 | ₩13,104 | ₩13,802 | ₩12,769 | ₩13,585 | +3.66% | 68.5만 |
|---|
| 2026.05.18 | ₩12,072 | ₩13,147 | ₩11,911 | ₩12,876 | +6.67% | 34.6만 |
|---|
| 2026.05.15 | ₩12,165 | ₩12,850 | ₩12,005 | ₩12,434 | +2.21% | 39.2만 |
|---|
| 2026.05.14 | ₩12,018 | ₩12,984 | ₩11,589 | ₩12,655 | +5.30% | 74만 |
|---|
| 2026.05.13 | ₩10,932 | ₩12,058 | ₩10,932 | ₩11,870 | +8.59% | 82만 |
|---|
| 2026.05.12 | ₩11,991 | ₩12,082 | ₩11,133 | ₩11,173 | -6.82% | 61만 |
|---|
| 2026.05.11 | ₩12,233 | ₩13,292 | ₩11,857 | ₩12,005 | -1.86% | 131.3만 |
|---|
| 2026.05.08 | ₩16,337 | ₩16,431 | ₩11,642 | ₩12,407 | -24.06% | 461.6만 |
|---|
| 2026.05.07 | ₩22,453 | ₩23,714 | ₩22,051 | ₩23,497 | +4.65% | 97.4만 |
|---|
| 2026.05.06 | ₩21,461 | ₩22,319 | ₩19,583 | ₩21,985 | +2.44% | 18.6만 |
|---|
| 2026.05.05 | ₩18,979 | ₩21,950 | ₩18,946 | ₩21,186 | +11.63% | 22.6만 |
|---|
| 2026.05.04 | ₩17,303 | ₩17,987 | ₩17,034 | ₩17,890 | +3.40% | 14.3만 |
|---|
| 2026.05.01 | ₩15,961 | ₩17,061 | ₩15,861 | ₩16,946 | +6.17% | 6.4만 |
|---|
| 2026.04.30 | ₩15,291 | ₩15,472 | ₩14,342 | ₩15,138 | -1.00% | 6.9만 |
|---|
| 2026.04.29 | ₩15,398 | ₩16,629 | ₩14,969 | ₩16,133 | +4.77% | 6만 |
|---|
| 2026.04.28 | ₩16,323 | ₩16,820 | ₩15,586 | ₩15,720 | -3.70% | 10.7만 |
|---|
| 2026.04.27 | ₩15,293 | ₩16,659 | ₩15,090 | ₩16,323 | +6.74% | 12.8만 |
|---|
| 2026.04.24 | ₩15,304 | ₩15,673 | ₩14,754 | ₩15,519 | +1.40% | 6.9만 |
|---|
| 2026.04.23 | ₩14,647 | ₩15,519 | ₩14,258 | ₩15,284 | +4.35% | 16.1만 |
|---|
| 2026.04.22 | ₩15,827 | ₩16,163 | ₩15,366 | ₩15,649 | -1.13% | 11.8만 |
|---|
| 2026.04.21 | ₩15,532 | ₩16,095 | ₩15,237 | ₩15,519 | -0.09% | 16.6만 |
|---|
| 2026.04.20 | ₩14,419 | ₩15,224 | ₩13,815 | ₩15,153 | +5.09% | 18.2만 |
|---|
| 2026.04.17 | ₩14,070 | ₩14,633 | ₩13,614 | ₩14,612 | +3.85% | 15.3만 |
|---|
| 2026.04.16 | ₩13,695 | ₩14,996 | ₩13,346 | ₩14,151 | +3.33% | 29.5만 |
|---|
| 2026.04.15 | ₩12,528 | ₩13,252 | ₩12,088 | ₩13,111 | +4.66% | 25.5만 |
|---|
| 2026.04.14 | ₩12,367 | ₩13,024 | ₩11,535 | ₩11,620 | -6.04% | 43.4만 |
|---|
| 2026.04.13 | ₩10,771 | ₩12,420 | ₩10,459 | ₩12,353 | +14.69% | 43.5만 |
|---|
| 2026.04.10 | ₩14,084 | ₩14,084 | ₩9,926 | ₩10,261 | -27.14% | 83.2만 |
|---|
| 2026.04.09 | ₩16,350 | ₩16,350 | ₩11,696 | ₩14,050 | -14.07% | 23.5만 |
|---|
| 2026.04.08 | ₩18,946 | ₩18,946 | ₩16,700 | ₩17,004 | -10.25% | 4.2만 |
|---|
| 2026.04.07 | ₩17,236 | ₩17,795 | ₩16,954 | ₩17,795 | +3.25% | 6.4천 |
|---|
| 2026.04.06 | ₩17,598 | ₩17,598 | ₩16,699 | ₩17,085 | -2.91% | 8.6천 |
|---|
| 2026.04.02 | ₩15,425 | ₩17,084 | ₩15,425 | ₩17,084 | +10.76% | 1.7만 |
|---|
| 2026.04.01 | ₩16,780 | ₩16,940 | ₩15,921 | ₩16,254 | -3.13% | 2.3만 |
|---|
| 2026.03.31 | ₩15,063 | ₩16,364 | ₩14,888 | ₩16,364 | +8.64% | 3.3만 |
|---|
| 2026.03.30 | ₩16,169 | ₩16,789 | ₩14,325 | ₩14,613 | -9.62% | 3.2만 |
|---|
| 2026.03.27 | ₩16,458 | ₩16,458 | ₩15,425 | ₩15,949 | -3.09% | 1.5만 |
|---|
| 2026.03.26 | ₩18,282 | ₩18,724 | ₩16,552 | ₩16,981 | -7.12% | 12.1만 |
|---|
| 2026.03.25 | ₩18,671 | ₩19,449 | ₩18,107 | ₩18,408 | -1.41% | 3.8만 |
|---|
| 2026.03.24 | ₩19,060 | ₩19,060 | ₩17,611 | ₩17,665 | -7.32% | 2.2만 |
|---|
| 2026.03.23 | ₩18,027 | ₩19,771 | ₩18,027 | ₩18,969 | +5.22% | 13.6만 |
|---|
| 2026.03.20 | ₩19,301 | ₩19,556 | ₩18,000 | ₩18,001 | -6.73% | 3.7만 |
|---|
| 2026.03.19 | ₩19,046 | ₩20,066 | ₩18,765 | ₩19,167 | +0.63% | 8.4만 |
|---|
| 2026.03.18 | ₩18,031 | ₩20,347 | ₩17,631 | ₩19,789 | +9.75% | 8.5만 |
|---|
| 2026.03.17 | ₩17,397 | ₩17,950 | ₩17,383 | ₩17,570 | +0.99% | 1.7만 |
|---|
| 2026.03.16 | ₩17,329 | ₩17,638 | ₩16,800 | ₩16,835 | -2.86% | 2.6만 |
|---|
| 2026.03.13 | ₩18,523 | ₩18,550 | ₩17,061 | ₩17,682 | -4.54% | 2.5만 |
|---|
| 2026.03.12 | ₩17,423 | ₩18,447 | ₩17,390 | ₩17,718 | +1.69% | 4.2만 |
|---|
| 2026.03.11 | ₩17,786 | ₩18,000 | ₩16,900 | ₩17,759 | -0.15% | 14만 |
|---|
| 2026.03.10 | ₩16,230 | ₩17,249 | ₩15,452 | ₩16,914 | +4.21% | 5.3만 |
|---|
| 2026.03.09 | ₩14,285 | ₩16,323 | ₩14,285 | ₩15,979 | +11.86% | 6.1만 |
|---|
| 2026.03.06 | ₩14,218 | ₩15,157 | ₩14,177 | ₩14,965 | +5.25% | 3.5만 |
|---|
| 2026.03.05 | ₩13,708 | ₩14,701 | ₩13,708 | ₩14,601 | +6.52% | 6.6만 |
|---|
| 2026.03.04 | ₩12,850 | ₩13,815 | ₩12,737 | ₩13,650 | +6.23% | 6.2만 |
|---|
| 2026.03.03 | ₩12,125 | ₩13,037 | ₩11,629 | ₩12,659 | +4.40% | 4만 |
|---|
| 2026.03.02 | ₩11,374 | ₩12,957 | ₩11,267 | ₩12,945 | +13.81% | 9.4만 |
|---|
| 2026.02.27 | ₩11,280 | ₩11,756 | ₩11,092 | ₩11,716 | +3.86% | 3.8만 |
|---|
| 2026.02.26 | ₩11,978 | ₩12,420 | ₩11,656 | ₩12,100 | +1.02% | 10.4만 |
|---|
| 2026.02.25 | ₩10,824 | ₩11,897 | ₩10,583 | ₩11,763 | +8.67% | 8.1만 |
|---|
| 2026.02.24 | ₩10,073 | ₩11,146 | ₩10,073 | ₩10,730 | +6.52% | 9.8만 |
|---|
| 2026.02.23 | ₩12,568 | ₩12,568 | ₩10,060 | ₩10,209 | -18.77% | 9.5만 |
|---|
| 2026.02.20 | ₩14,714 | ₩15,385 | ₩12,622 | ₩12,658 | -13.97% | 5.6만 |
|---|
| 2026.02.19 | ₩14,593 | ₩15,183 | ₩13,802 | ₩15,123 | +3.63% | 6.6천 |
|---|
| 2026.02.18 | ₩15,250 | ₩15,338 | ₩13,909 | ₩14,974 | -1.81% | 11.7만 |
|---|
| 2026.02.17 | ₩15,425 | ₩16,511 | ₩14,714 | ₩15,293 | -0.85% | 13.8만 |
|---|
| 2026.02.13 | ₩14,392 | ₩16,069 | ₩14,151 | ₩15,652 | +8.75% | 20.7만 |
|---|
| 2026.02.12 | ₩14,955 | ₩16,391 | ₩13,520 | ₩14,084 | -5.83% | 14.8만 |
|---|
| 2026.02.11 | ₩16,619 | ₩16,780 | ₩14,191 | ₩14,701 | -11.54% | 57.6만 |
|---|
| 2026.02.10 | ₩13,353 | ₩13,882 | ₩12,715 | ₩13,371 | +0.14% | 54.2만 |
|---|
| 2026.02.09 | ₩11,937 | ₩12,595 | ₩11,937 | ₩12,407 | +3.93% | 2.9만 |
|---|
| 2026.02.06 | ₩10,891 | ₩12,349 | ₩10,730 | ₩12,349 | +13.39% | 4.8만 |
|---|
| 2026.02.05 | ₩11,823 | ₩12,192 | ₩10,838 | ₩10,969 | -7.23% | 1.4만 |
|---|
| 2026.02.04 | ₩12,139 | ₩12,273 | ₩10,905 | ₩11,429 | -5.85% | 2.2만 |
|---|
| 2026.02.03 | ₩13,735 | ₩13,735 | ₩11,080 | ₩12,025 | -12.45% | 5.8만 |
|---|
| 2026.02.02 | ₩12,823 | ₩14,190 | ₩12,809 | ₩13,872 | +8.18% | 3.7만 |
|---|
| 2026.01.30 | ₩13,574 | ₩13,574 | ₩13,011 | ₩13,103 | -3.47% | 2.2만 |
|---|
| 2026.01.29 | ₩14,687 | ₩14,687 | ₩12,809 | ₩13,657 | -7.01% | 14.5만 |
|---|
| 2026.01.28 | ₩18,121 | ₩18,121 | ₩14,124 | ₩14,302 | -21.07% | 46.4만 |
|---|
| 2026.01.27 | ₩19,113 | ₩19,945 | ₩18,038 | ₩18,038 | -5.63% | 12.2만 |
|---|
| 2026.01.26 | ₩15,572 | ₩16,712 | ₩15,291 | ₩15,334 | -1.53% | 2만 |
|---|
| 2026.01.23 | ₩13,332 | ₩13,614 | ₩12,934 | ₩12,934 | -2.99% | 2.2천 |
|---|
| 2026.01.22 | ₩13,104 | ₩13,104 | ₩12,380 | ₩12,930 | -1.33% | 1.1만 |
|---|
| 2026.01.21 | ₩13,212 | ₩13,240 | ₩12,474 | ₩12,474 | -5.58% | 3.5천 |
|---|
| 2026.01.20 | ₩13,574 | ₩14,110 | ₩13,426 | ₩13,581 | +0.05% | 8.1천 |
|---|
| 2026.01.16 | ₩14,246 | ₩15,090 | ₩14,246 | ₩14,739 | +3.46% | 1천 |
|---|
| 2026.01.15 | ₩15,076 | ₩15,210 | ₩14,727 | ₩14,760 | -2.10% | 4.7천 |
|---|
| 2026.01.14 | ₩15,224 | ₩15,367 | ₩15,106 | ₩15,367 | +0.94% | 1.3천 |
|---|
| 2026.01.13 | ₩15,473 | ₩15,473 | ₩15,473 | ₩15,473 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩14,647 | ₩15,224 | ₩14,647 | ₩15,140 | +3.37% | 1.5천 |
|---|
| 2026.01.09 | ₩14,697 | ₩14,697 | ₩14,510 | ₩14,510 | -1.27% | 6.1천 |
|---|
| 2026.01.08 | ₩16,297 | ₩16,297 | ₩15,218 | ₩15,218 | -6.62% | 1.9천 |
|---|
| 2026.01.07 | ₩17,638 | ₩18,056 | ₩17,450 | ₩18,056 | +2.37% | 1.6천 |
|---|
| 2026.01.06 | ₩16,391 | ₩17,213 | ₩16,230 | ₩17,213 | +5.02% | 1천 |
|---|
| 2026.01.05 | ₩16,766 | ₩17,906 | ₩16,766 | ₩17,234 | +2.79% | 2.2천 |
|---|
| 2026.01.02 | ₩16,632 | ₩16,900 | ₩16,632 | ₩16,853 | +1.33% | 1.8천 |
|---|
| 2025.12.31 | ₩17,651 | ₩17,651 | ₩17,162 | ₩17,162 | -2.77% | 600 |
|---|
| 2025.12.30 | ₩17,759 | ₩17,759 | ₩17,612 | ₩17,612 | -0.82% | 400 |
|---|
| 2025.12.29 | ₩17,786 | ₩17,786 | ₩17,718 | ₩17,732 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩18,089 | ₩18,089 | ₩18,089 | ₩18,089 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩18,148 | ₩18,148 | ₩18,110 | ₩18,110 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩17,981 | ₩18,044 | ₩17,960 | ₩18,044 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩18,028 | ₩18,235 | ₩17,839 | ₩17,983 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩16,907 | ₩17,155 | ₩16,900 | ₩16,900 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩16,741 | ₩16,780 | ₩16,592 | ₩16,611 | -0.78% | 2.5천 |
|---|
| 2025.12.17 | ₩17,383 | ₩17,383 | ₩16,239 | ₩16,239 | -6.58% | 7천 |
|---|
| 2025.12.16 | ₩17,291 | ₩17,327 | ₩17,291 | ₩17,327 | +0.21% | 200 |
|---|
| 2025.12.15 | ₩17,598 | ₩17,674 | ₩17,181 | ₩17,181 | -2.37% | 1.2만 |
|---|
| 2025.12.12 | ₩18,574 | ₩18,574 | ₩18,148 | ₩18,213 | -1.94% | 1.2천 |
|---|
| 2025.12.11 | ₩19,046 | ₩19,730 | ₩18,926 | ₩19,170 | +0.65% | 7.1천 |
|---|
| 2025.12.10 | ₩19,272 | ₩20,266 | ₩18,872 | ₩20,266 | +5.16% | 1만 |
|---|
| 2025.12.09 | ₩19,099 | ₩19,516 | ₩19,099 | ₩19,513 | +2.17% | 2.9천 |
|---|
| 2025.12.08 | ₩18,966 | ₩18,966 | ₩18,896 | ₩18,896 | -0.37% | 700 |
|---|
| 2025.12.05 | ₩18,456 | ₩18,563 | ₩17,854 | ₩17,975 | -2.61% | 1.2천 |
|---|
| 2025.12.04 | ₩18,604 | ₩18,724 | ₩18,510 | ₩18,614 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩17,906 | ₩18,629 | ₩17,906 | ₩18,629 | +4.04% | 1.1천 |
|---|
| 2025.12.02 | ₩18,510 | ₩19,113 | ₩18,126 | ₩18,126 | -2.07% | 1.8천 |
|---|
| 2025.12.01 | ₩17,497 | ₩17,812 | ₩17,442 | ₩17,442 | -0.31% | 3.8천 |
|---|
| 2025.11.28 | ₩18,000 | ₩18,000 | ₩17,930 | ₩17,930 | -0.39% | 100 |
|---|
| 2025.11.26 | ₩17,571 | ₩17,786 | ₩17,461 | ₩17,461 | -0.63% | 700 |
|---|
| 2025.11.25 | ₩16,458 | ₩17,523 | ₩15,854 | ₩17,523 | +6.47% | 2.5천 |
|---|
| 2025.11.24 | ₩16,069 | ₩17,033 | ₩16,069 | ₩17,033 | +6.00% | 1.2만 |
|---|
| 2025.11.21 | ₩15,988 | ₩15,988 | ₩15,700 | ₩15,700 | -1.80% | 6.8천 |
|---|
| 2025.11.20 | ₩17,370 | ₩17,370 | ₩16,534 | ₩16,534 | -4.81% | 2.5만 |
|---|
| 2025.11.19 | ₩16,873 | ₩18,201 | ₩16,873 | ₩17,386 | +3.04% | 100 |
|---|
| 2025.11.18 | ₩17,450 | ₩18,007 | ₩17,276 | ₩17,462 | +0.07% | 1.1천 |
|---|
| 2025.11.17 | ₩19,502 | ₩19,502 | ₩18,604 | ₩18,604 | -4.61% | 1천 |
|---|