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 | ₩32,454 | ₩34,573 | ₩31,462 | ₩34,238 | +5.50% | 4.2만 |
| 2026.10.08 | ₩30,576 | ₩32,387 | ₩30,276 | ₩30,863 | +0.94% | 5.1만 |
| 2026.10.07 | ₩32,856 | ₩32,896 | ₩31,019 | ₩31,153 | -5.18% | 8.6만 |
| 2026.10.06 | ₩35,377 | ₩36,343 | ₩33,304 | ₩33,599 | -5.03% | 6만 |
| 2026.10.05 | ₩32,722 | ₩35,498 | ₩32,454 | ₩34,449 | +5.28% | 14.9만 |
| 2026.10.02 | ₩32,816 | ₩33,299 | ₩31,748 | ₩32,306 | -1.55% | 6.4만 |
| 2026.10.01 | ₩32,521 | ₩33,178 | ₩31,931 | ₩32,933 | +1.27% | 10.5만 |
| 2026.09.30 | ₩33,580 | ₩33,862 | ₩32,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,038 |
| -4.59% |
| 4.5만 |
| 2026.09.29 | ₩33,500 | ₩33,500 | ₩32,454 | ₩32,906 | -1.77% | 3.8만 |
|---|
| 2026.09.28 | ₩30,912 | ₩33,889 | ₩30,912 | ₩33,527 | +8.46% | 10.6만 |
|---|
| 2026.09.25 | ₩34,600 | ₩35,498 | ₩31,917 | ₩32,363 | -6.47% | 8.1만 |
|---|
| 2026.09.24 | ₩32,695 | ₩35,994 | ₩32,548 | ₩34,318 | +4.96% | 7.1만 |
|---|
| 2026.09.23 | ₩34,828 | ₩35,512 | ₩33,118 | ₩33,340 | -4.27% | 8.7만 |
|---|
| 2026.09.22 | ₩33,822 | ₩33,956 | ₩32,253 | ₩33,394 | -1.26% | 5.1만 |
|---|
| 2026.09.21 | ₩28,498 | ₩33,151 | ₩28,350 | ₩33,138 | +16.28% | 8.3만 |
|---|
| 2026.09.18 | ₩30,496 | ₩30,496 | ₩26,553 | ₩28,605 | -6.20% | 8.1만 |
|---|
| 2026.09.17 | ₩27,867 | ₩30,509 | ₩27,143 | ₩30,201 | +8.37% | 4.4만 |
|---|
| 2026.09.16 | ₩28,149 | ₩30,201 | ₩27,940 | ₩28,500 | +1.25% | 4만 |
|---|
| 2026.09.15 | ₩27,841 | ₩30,187 | ₩27,787 | ₩28,917 | +3.87% | 6.3만 |
|---|
| 2026.09.14 | ₩26,553 | ₩30,241 | ₩25,869 | ₩29,622 | +11.56% | 23.3만 |
|---|
| 2026.09.11 | ₩26,660 | ₩27,031 | ₩25,018 | ₩25,467 | -4.48% | 2.5만 |
|---|
| 2026.09.10 | ₩26,821 | ₩27,626 | ₩25,883 | ₩26,386 | -1.63% | 3.9만 |
|---|
| 2026.09.09 | ₩23,737 | ₩27,331 | ₩23,361 | ₩26,902 | +13.33% | 14.6만 |
|---|
| 2026.09.08 | ₩21,712 | ₩22,879 | ₩20,438 | ₩22,255 | +2.50% | 2.6만 |
|---|
| 2026.09.04 | ₩21,705 | ₩22,248 | ₩21,269 | ₩21,357 | -1.61% | 3만 |
|---|
| 2026.09.03 | ₩21,752 | ₩22,649 | ₩21,122 | ₩22,362 | +2.81% | 32.5만 |
|---|
| 2026.09.02 | ₩22,423 | ₩22,423 | ₩20,036 | ₩20,524 | -8.47% | 8만 |
|---|
| 2026.09.01 | ₩25,668 | ₩25,668 | ₩22,530 | ₩22,589 | -12.00% | 7.9만 |
|---|
| 2026.08.31 | ₩25,279 | ₩26,553 | ₩24,635 | ₩26,108 | +3.28% | 8.9만 |
|---|
| 2026.08.28 | ₩26,231 | ₩26,312 | ₩24,884 | ₩24,917 | -5.01% | 4.1만 |
|---|
| 2026.08.27 | ₩23,952 | ₩26,687 | ₩23,952 | ₩26,534 | +10.78% | 11.4만 |
|---|
| 2026.08.26 | ₩20,948 | ₩23,536 | ₩20,948 | ₩22,754 | +8.62% | 5만 |
|---|
| 2026.08.25 | ₩23,241 | ₩23,241 | ₩20,961 | ₩21,670 | -6.76% | 5.1만 |
|---|
| 2026.08.24 | ₩23,201 | ₩23,656 | ₩22,167 | ₩22,167 | -4.46% | 3.9만 |
|---|
| 2026.08.21 | ₩22,128 | ₩24,273 | ₩21,283 | ₩24,232 | +9.51% | 4.6만 |
|---|
| 2026.08.20 | ₩23,643 | ₩23,911 | ₩21,859 | ₩21,905 | -7.35% | 3.7만 |
|---|
| 2026.08.19 | ₩25,708 | ₩25,708 | ₩23,120 | ₩23,986 | -6.70% | 5.7만 |
|---|
| 2026.08.18 | ₩25,856 | ₩27,183 | ₩25,212 | ₩25,706 | -0.58% | 5.9만 |
|---|
| 2026.08.17 | ₩27,975 | ₩28,203 | ₩26,359 | ₩26,950 | -3.66% | 7만 |
|---|
| 2026.08.14 | ₩30,717 | ₩31,314 | ₩28,230 | ₩28,389 | -7.58% | 4.3만 |
|---|
| 2026.08.13 | ₩28,230 | ₩31,435 | ₩28,230 | ₩31,415 | +11.28% | 5.5만 |
|---|
| 2026.08.12 | ₩27,251 | ₩29,383 | ₩27,251 | ₩27,839 | +2.16% | 5.8만 |
|---|
| 2026.08.11 | ₩27,277 | ₩28,243 | ₩25,246 | ₩27,120 | -0.58% | 7.8만 |
|---|
| 2026.08.10 | ₩24,770 | ₩28,015 | ₩24,394 | ₩27,680 | +11.75% | 15.1만 |
|---|
| 2026.08.07 | ₩27,908 | ₩29,933 | ₩25,346 | ₩26,084 | -6.54% | 28.8만 |
|---|
| 2026.08.06 | ₩23,348 | ₩24,501 | ₩23,053 | ₩23,143 | -0.88% | 15.3만 |
|---|
| 2026.08.05 | ₩26,526 | ₩26,701 | ₩24,555 | ₩24,622 | -7.18% | 6.7만 |
|---|
| 2026.08.04 | ₩23,147 | ₩26,701 | ₩22,610 | ₩26,441 | +14.23% | 9만 |
|---|
| 2026.08.03 | ₩23,469 | ₩23,831 | ₩22,128 | ₩23,199 | -1.15% | 6.1만 |
|---|
| 2026.07.31 | ₩23,938 | ₩25,078 | ₩22,074 | ₩22,700 | -5.17% | 3.8만 |
|---|
| 2026.07.30 | ₩22,222 | ₩23,651 | ₩21,806 | ₩23,482 | +5.67% | 6.7만 |
|---|
| 2026.07.29 | ₩20,545 | ₩22,771 | ₩20,297 | ₩21,393 | +4.13% | 5.9만 |
|---|
| 2026.07.28 | ₩20,170 | ₩20,874 | ₩18,453 | ₩20,510 | +1.69% | 2.4만 |
|---|
| 2026.07.27 | ₩20,720 | ₩21,457 | ₩19,526 | ₩20,612 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩20,237 | ₩20,800 | ₩20,056 | ₩20,229 | -0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩21,551 | ₩22,329 | ₩19,955 | ₩20,197 | -6.28% | 5만 |
|---|
| 2026.07.22 | ₩20,921 | ₩21,645 | ₩20,585 | ₩21,239 | +1.52% | 4만 |
|---|
| 2026.07.21 | ₩21,578 | ₩22,396 | ₩21,457 | ₩21,780 | +0.94% | 6만 |
|---|
| 2026.07.20 | ₩22,758 | ₩23,066 | ₩21,779 | ₩21,779 | -4.30% | 2만 |
|---|
| 2026.07.17 | ₩20,210 | ₩23,294 | ₩19,648 | ₩22,657 | +12.11% | 9.6만 |
|---|
| 2026.07.16 | ₩21,873 | ₩22,608 | ₩20,984 | ₩21,926 | +0.25% | 7.5만 |
|---|
| 2026.07.15 | ₩24,206 | ₩24,796 | ₩21,699 | ₩21,944 | -9.35% | 7.1만 |
|---|
| 2026.07.14 | ₩21,323 | ₩23,831 | ₩21,323 | ₩23,382 | +9.65% | 7.6만 |
|---|
| 2026.07.13 | ₩20,948 | ₩22,490 | ₩20,532 | ₩21,467 | +2.48% | 8.6만 |
|---|
| 2026.07.10 | ₩22,758 | ₩23,227 | ₩21,055 | ₩21,310 | -6.36% | 5.6만 |
|---|
| 2026.07.09 | ₩21,471 | ₩22,919 | ₩21,457 | ₩22,450 | +4.56% | 19.9만 |
|---|
| 2026.07.08 | ₩20,599 | ₩22,262 | ₩19,673 | ₩22,081 | +7.19% | 17.4만 |
|---|
| 2026.07.07 | ₩20,089 | ₩22,128 | ₩19,258 | ₩21,444 | +6.74% | 18.7만 |
|---|
| 2026.07.06 | ₩17,273 | ₩18,641 | ₩17,273 | ₩18,342 | +6.19% | 2.8만 |
|---|
| 2026.07.02 | ₩17,300 | ₩18,306 | ₩17,058 | ₩17,518 | +1.26% | 9.8만 |
|---|
| 2026.07.01 | ₩18,239 | ₩18,976 | ₩17,944 | ₩18,133 | -0.58% | 5.4만 |
|---|
| 2026.06.30 | ₩17,434 | ₩18,285 | ₩17,273 | ₩18,051 | +3.54% | 5.2만 |
|---|
| 2026.06.29 | ₩17,032 | ₩18,426 | ₩16,562 | ₩17,823 | +4.65% | 26만 |
|---|
| 2026.06.26 | ₩15,007 | ₩16,836 | ₩14,644 | ₩16,651 | +10.96% | 9.8만 |
|---|
| 2026.06.25 | ₩14,899 | ₩15,503 | ₩14,148 | ₩15,436 | +3.60% | 8.5만 |
|---|
| 2026.06.24 | ₩14,913 | ₩15,597 | ₩14,691 | ₩15,007 | +0.63% | 5.7만 |
|---|
| 2026.06.23 | ₩14,309 | ₩15,825 | ₩14,269 | ₩15,235 | +6.47% | 10.7만 |
|---|
| 2026.06.22 | ₩14,805 | ₩15,288 | ₩13,558 | ₩14,324 | -3.25% | 9.2만 |
|---|
| 2026.06.18 | ₩15,664 | ₩15,664 | ₩14,068 | ₩15,168 | -3.17% | 11.1만 |
|---|
| 2026.06.17 | ₩16,214 | ₩16,777 | ₩15,489 | ₩15,489 | -4.47% | 10.4만 |
|---|
| 2026.06.16 | ₩16,442 | ₩17,179 | ₩15,905 | ₩16,173 | -1.63% | 6.1만 |
|---|
| 2026.06.15 | ₩15,784 | ₩17,206 | ₩15,771 | ₩16,763 | +6.20% | 15.6만 |
|---|
| 2026.06.12 | ₩16,066 | ₩16,066 | ₩15,007 | ₩15,784 | -1.75% | 13.8만 |
|---|
| 2026.06.11 | ₩14,309 | ₩15,838 | ₩14,282 | ₩15,623 | +9.18% | 10.4만 |
|---|
| 2026.06.10 | ₩16,455 | ₩17,005 | ₩14,551 | ₩14,551 | -11.57% | 21.5만 |
|---|
| 2026.06.09 | ₩18,560 | ₩18,969 | ₩15,892 | ₩16,936 | -8.75% | 38.6만 |
|---|
| 2026.06.08 | ₩19,486 | ₩19,861 | ₩18,560 | ₩18,823 | -3.40% | 9.6만 |
|---|
| 2026.06.05 | ₩21,725 | ₩22,141 | ₩18,587 | ₩19,179 | -11.72% | 27.1만 |
|---|
| 2026.06.04 | ₩20,344 | ₩23,522 | ₩19,989 | ₩22,297 | +9.60% | 40.9만 |
|---|
| 2026.06.03 | ₩22,691 | ₩22,691 | ₩20,907 | ₩21,766 | -4.08% | 24.9만 |
|---|
| 2026.06.02 | ₩21,672 | ₩23,214 | ₩21,212 | ₩22,900 | +5.67% | 34.3만 |
|---|
| 2026.06.01 | ₩18,681 | ₩22,677 | ₩18,507 | ₩22,557 | +20.75% | 63.5만 |
|---|
| 2026.05.29 | ₩16,857 | ₩18,507 | ₩16,361 | ₩18,212 | +8.04% | 30만 |
|---|
| 2026.05.28 | ₩14,524 | ₩16,301 | ₩14,484 | ₩16,254 | +11.91% | 25.5만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,618 | ₩13,679 | ₩13,759 | -3.30% | 19.9만 |
|---|
| 2026.05.26 | ₩14,685 | ₩15,463 | ₩13,800 | ₩14,940 | +1.74% | 37.6만 |
|---|
| 2026.05.22 | ₩14,443 | ₩14,859 | ₩14,135 | ₩14,768 | +2.25% | 25.9만 |
|---|
| 2026.05.21 | ₩14,041 | ₩14,443 | ₩13,635 | ₩14,269 | +1.62% | 25만 |
|---|
| 2026.05.20 | ₩13,129 | ₩14,081 | ₩12,957 | ₩13,983 | +6.51% | 34.6만 |
|---|
| 2026.05.19 | ₩13,102 | ₩13,800 | ₩12,767 | ₩13,582 | +3.66% | 68.5만 |
|---|
| 2026.05.18 | ₩12,070 | ₩13,145 | ₩11,909 | ₩12,874 | +6.67% | 34.6만 |
|---|
| 2026.05.15 | ₩12,164 | ₩12,847 | ₩12,003 | ₩12,432 | +2.21% | 39.2만 |
|---|
| 2026.05.14 | ₩12,016 | ₩12,982 | ₩11,587 | ₩12,653 | +5.30% | 74만 |
|---|
| 2026.05.13 | ₩10,930 | ₩12,056 | ₩10,930 | ₩11,868 | +8.59% | 82만 |
|---|
| 2026.05.12 | ₩11,989 | ₩12,080 | ₩11,131 | ₩11,171 | -6.82% | 61만 |
|---|
| 2026.05.11 | ₩12,231 | ₩13,290 | ₩11,855 | ₩12,003 | -1.86% | 131.3만 |
|---|
| 2026.05.08 | ₩16,334 | ₩16,428 | ₩11,640 | ₩12,405 | -24.06% | 461.6만 |
|---|
| 2026.05.07 | ₩22,450 | ₩23,710 | ₩22,047 | ₩23,493 | +4.65% | 97.4만 |
|---|
| 2026.05.06 | ₩21,457 | ₩22,315 | ₩19,580 | ₩21,981 | +2.44% | 18.6만 |
|---|
| 2026.05.05 | ₩18,976 | ₩21,947 | ₩18,943 | ₩21,182 | +11.63% | 22.6만 |
|---|
| 2026.05.04 | ₩17,300 | ₩17,984 | ₩17,032 | ₩17,887 | +3.40% | 14.3만 |
|---|
| 2026.05.01 | ₩15,959 | ₩17,058 | ₩15,858 | ₩16,943 | +6.17% | 6.4만 |
|---|
| 2026.04.30 | ₩15,288 | ₩15,469 | ₩14,340 | ₩15,135 | -1.00% | 6.9만 |
|---|
| 2026.04.29 | ₩15,395 | ₩16,627 | ₩14,966 | ₩16,130 | +4.77% | 6만 |
|---|
| 2026.04.28 | ₩16,321 | ₩16,817 | ₩15,583 | ₩15,717 | -3.70% | 10.7만 |
|---|
| 2026.04.27 | ₩15,291 | ₩16,656 | ₩15,087 | ₩16,321 | +6.74% | 12.8만 |
|---|
| 2026.04.24 | ₩15,302 | ₩15,670 | ₩14,752 | ₩15,516 | +1.40% | 6.9만 |
|---|
| 2026.04.23 | ₩14,644 | ₩15,516 | ₩14,256 | ₩15,281 | +4.35% | 16.1만 |
|---|
| 2026.04.22 | ₩15,825 | ₩16,160 | ₩15,363 | ₩15,646 | -1.13% | 11.8만 |
|---|
| 2026.04.21 | ₩15,530 | ₩16,093 | ₩15,235 | ₩15,516 | -0.09% | 16.6만 |
|---|
| 2026.04.20 | ₩14,417 | ₩15,221 | ₩13,813 | ₩15,150 | +5.09% | 18.2만 |
|---|
| 2026.04.17 | ₩14,068 | ₩14,631 | ₩13,612 | ₩14,610 | +3.85% | 15.3만 |
|---|
| 2026.04.16 | ₩13,692 | ₩14,993 | ₩13,344 | ₩14,148 | +3.33% | 29.5만 |
|---|
| 2026.04.15 | ₩12,526 | ₩13,250 | ₩12,086 | ₩13,109 | +4.66% | 25.5만 |
|---|
| 2026.04.14 | ₩12,365 | ₩13,022 | ₩11,533 | ₩11,618 | -6.04% | 43.4만 |
|---|
| 2026.04.13 | ₩10,769 | ₩12,418 | ₩10,458 | ₩12,351 | +14.69% | 43.5만 |
|---|
| 2026.04.10 | ₩14,081 | ₩14,081 | ₩9,924 | ₩10,259 | -27.14% | 83.2만 |
|---|
| 2026.04.09 | ₩16,348 | ₩16,348 | ₩11,694 | ₩14,048 | -14.07% | 23.5만 |
|---|
| 2026.04.08 | ₩18,943 | ₩18,943 | ₩16,698 | ₩17,001 | -10.25% | 4.2만 |
|---|
| 2026.04.07 | ₩17,233 | ₩17,792 | ₩16,951 | ₩17,792 | +3.25% | 6.4천 |
|---|
| 2026.04.06 | ₩17,595 | ₩17,595 | ₩16,696 | ₩17,083 | -2.91% | 8.6천 |
|---|
| 2026.04.02 | ₩15,422 | ₩17,081 | ₩15,422 | ₩17,081 | +10.76% | 1.7만 |
|---|
| 2026.04.01 | ₩16,777 | ₩16,938 | ₩15,919 | ₩16,251 | -3.13% | 2.3만 |
|---|
| 2026.03.31 | ₩15,060 | ₩16,361 | ₩14,886 | ₩16,361 | +8.64% | 3.3만 |
|---|
| 2026.03.30 | ₩16,167 | ₩16,786 | ₩14,323 | ₩14,611 | -9.62% | 3.2만 |
|---|
| 2026.03.27 | ₩16,455 | ₩16,455 | ₩15,422 | ₩15,947 | -3.09% | 1.5만 |
|---|
| 2026.03.26 | ₩18,279 | ₩18,721 | ₩16,549 | ₩16,978 | -7.12% | 12.1만 |
|---|
| 2026.03.25 | ₩18,668 | ₩19,446 | ₩18,104 | ₩18,405 | -1.41% | 3.8만 |
|---|
| 2026.03.24 | ₩19,057 | ₩19,057 | ₩17,608 | ₩17,662 | -7.32% | 2.2만 |
|---|
| 2026.03.23 | ₩18,024 | ₩19,767 | ₩18,024 | ₩18,965 | +5.22% | 13.6만 |
|---|
| 2026.03.20 | ₩19,298 | ₩19,553 | ₩17,997 | ₩17,998 | -6.73% | 3.7만 |
|---|
| 2026.03.19 | ₩19,043 | ₩20,062 | ₩18,762 | ₩19,164 | +0.63% | 8.4만 |
|---|
| 2026.03.18 | ₩18,028 | ₩20,344 | ₩17,628 | ₩19,786 | +9.75% | 8.5만 |
|---|
| 2026.03.17 | ₩17,394 | ₩17,948 | ₩17,380 | ₩17,567 | +0.99% | 1.7만 |
|---|
| 2026.03.16 | ₩17,327 | ₩17,635 | ₩16,797 | ₩16,832 | -2.86% | 2.6만 |
|---|
| 2026.03.13 | ₩18,520 | ₩18,547 | ₩17,058 | ₩17,679 | -4.54% | 2.5만 |
|---|
| 2026.03.12 | ₩17,420 | ₩18,444 | ₩17,387 | ₩17,716 | +1.69% | 4.2만 |
|---|
| 2026.03.11 | ₩17,783 | ₩17,997 | ₩16,897 | ₩17,756 | -0.15% | 14만 |
|---|
| 2026.03.10 | ₩16,227 | ₩17,246 | ₩15,449 | ₩16,911 | +4.21% | 5.3만 |
|---|
| 2026.03.09 | ₩14,282 | ₩16,321 | ₩14,282 | ₩15,976 | +11.86% | 6.1만 |
|---|
| 2026.03.06 | ₩14,215 | ₩15,154 | ₩14,175 | ₩14,962 | +5.25% | 3.5만 |
|---|
| 2026.03.05 | ₩13,706 | ₩14,698 | ₩13,706 | ₩14,599 | +6.52% | 6.6만 |
|---|
| 2026.03.04 | ₩12,847 | ₩13,813 | ₩12,735 | ₩13,648 | +6.23% | 6.2만 |
|---|
| 2026.03.03 | ₩12,123 | ₩13,035 | ₩11,627 | ₩12,657 | +4.40% | 4만 |
|---|
| 2026.03.02 | ₩11,372 | ₩12,955 | ₩11,265 | ₩12,943 | +13.81% | 9.4만 |
|---|
| 2026.02.27 | ₩11,278 | ₩11,754 | ₩11,091 | ₩11,714 | +3.86% | 3.8만 |
|---|
| 2026.02.26 | ₩11,976 | ₩12,418 | ₩11,654 | ₩12,098 | +1.02% | 10.4만 |
|---|
| 2026.02.25 | ₩10,822 | ₩11,895 | ₩10,581 | ₩11,761 | +8.67% | 8.1만 |
|---|
| 2026.02.24 | ₩10,071 | ₩11,144 | ₩10,071 | ₩10,729 | +6.52% | 9.8만 |
|---|
| 2026.02.23 | ₩12,566 | ₩12,566 | ₩10,058 | ₩10,207 | -18.77% | 9.5만 |
|---|
| 2026.02.20 | ₩14,712 | ₩15,382 | ₩12,619 | ₩12,656 | -13.97% | 5.6만 |
|---|
| 2026.02.19 | ₩14,591 | ₩15,181 | ₩13,800 | ₩15,121 | +3.63% | 6.6천 |
|---|
| 2026.02.18 | ₩15,248 | ₩15,335 | ₩13,907 | ₩14,972 | -1.81% | 11.7만 |
|---|
| 2026.02.17 | ₩15,422 | ₩16,509 | ₩14,712 | ₩15,291 | -0.85% | 13.8만 |
|---|
| 2026.02.13 | ₩14,390 | ₩16,066 | ₩14,148 | ₩15,649 | +8.75% | 20.7만 |
|---|
| 2026.02.12 | ₩14,953 | ₩16,388 | ₩13,518 | ₩14,081 | -5.83% | 14.8만 |
|---|
| 2026.02.11 | ₩16,616 | ₩16,777 | ₩14,189 | ₩14,698 | -11.54% | 57.6만 |
|---|
| 2026.02.10 | ₩13,350 | ₩13,880 | ₩12,713 | ₩13,369 | +0.14% | 54.2만 |
|---|
| 2026.02.09 | ₩11,936 | ₩12,593 | ₩11,936 | ₩12,405 | +3.93% | 2.9만 |
|---|
| 2026.02.06 | ₩10,889 | ₩12,347 | ₩10,729 | ₩12,347 | +13.39% | 4.8만 |
|---|
| 2026.02.05 | ₩11,822 | ₩12,190 | ₩10,836 | ₩10,967 | -7.23% | 1.4만 |
|---|
| 2026.02.04 | ₩12,137 | ₩12,271 | ₩10,903 | ₩11,427 | -5.85% | 2.2만 |
|---|
| 2026.02.03 | ₩13,733 | ₩13,733 | ₩11,079 | ₩12,023 | -12.45% | 5.8만 |
|---|
| 2026.02.02 | ₩12,821 | ₩14,187 | ₩12,807 | ₩13,869 | +8.18% | 3.7만 |
|---|
| 2026.01.30 | ₩13,572 | ₩13,572 | ₩13,008 | ₩13,101 | -3.47% | 2.2만 |
|---|
| 2026.01.29 | ₩14,685 | ₩14,685 | ₩12,807 | ₩13,655 | -7.01% | 14.5만 |
|---|
| 2026.01.28 | ₩18,118 | ₩18,118 | ₩14,121 | ₩14,300 | -21.07% | 46.4만 |
|---|
| 2026.01.27 | ₩19,110 | ₩19,942 | ₩18,035 | ₩18,035 | -5.63% | 12.2만 |
|---|
| 2026.01.26 | ₩15,570 | ₩16,710 | ₩15,288 | ₩15,331 | -1.53% | 2만 |
|---|
| 2026.01.23 | ₩13,330 | ₩13,612 | ₩12,932 | ₩12,932 | -2.99% | 2.2천 |
|---|
| 2026.01.22 | ₩13,102 | ₩13,102 | ₩12,378 | ₩12,928 | -1.33% | 1.1만 |
|---|
| 2026.01.21 | ₩13,210 | ₩13,238 | ₩12,472 | ₩12,472 | -5.58% | 3.5천 |
|---|
| 2026.01.20 | ₩13,572 | ₩14,108 | ₩13,424 | ₩13,578 | +0.05% | 8.1천 |
|---|
| 2026.01.16 | ₩14,244 | ₩15,087 | ₩14,244 | ₩14,737 | +3.46% | 1천 |
|---|
| 2026.01.15 | ₩15,074 | ₩15,208 | ₩14,725 | ₩14,757 | -2.10% | 4.7천 |
|---|
| 2026.01.14 | ₩15,221 | ₩15,365 | ₩15,103 | ₩15,365 | +0.94% | 1.3천 |
|---|
| 2026.01.13 | ₩15,471 | ₩15,471 | ₩15,471 | ₩15,471 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩14,644 | ₩15,221 | ₩14,644 | ₩15,138 | +3.37% | 1.5천 |
|---|
| 2026.01.09 | ₩14,694 | ₩14,694 | ₩14,508 | ₩14,508 | -1.27% | 6.1천 |
|---|
| 2026.01.08 | ₩16,294 | ₩16,294 | ₩15,216 | ₩15,216 | -6.62% | 1.9천 |
|---|
| 2026.01.07 | ₩17,635 | ₩18,053 | ₩17,447 | ₩18,053 | +2.37% | 1.6천 |
|---|
| 2026.01.06 | ₩16,388 | ₩17,210 | ₩16,227 | ₩17,210 | +5.02% | 1천 |
|---|
| 2026.01.05 | ₩16,763 | ₩17,903 | ₩16,763 | ₩17,231 | +2.79% | 2.2천 |
|---|
| 2026.01.02 | ₩16,629 | ₩16,897 | ₩16,629 | ₩16,851 | +1.33% | 1.8천 |
|---|
| 2025.12.31 | ₩17,648 | ₩17,648 | ₩17,159 | ₩17,159 | -2.77% | 600 |
|---|
| 2025.12.30 | ₩17,756 | ₩17,756 | ₩17,610 | ₩17,610 | -0.82% | 400 |
|---|
| 2025.12.29 | ₩17,783 | ₩17,783 | ₩17,716 | ₩17,729 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩18,086 | ₩18,086 | ₩18,086 | ₩18,086 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩18,145 | ₩18,145 | ₩18,107 | ₩18,107 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩17,978 | ₩18,041 | ₩17,957 | ₩18,041 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩18,025 | ₩18,232 | ₩17,836 | ₩17,980 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩16,904 | ₩17,152 | ₩16,897 | ₩16,897 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩16,738 | ₩16,777 | ₩16,589 | ₩16,608 | -0.78% | 2.5천 |
|---|
| 2025.12.17 | ₩17,380 | ₩17,380 | ₩16,236 | ₩16,236 | -6.58% | 7천 |
|---|
| 2025.12.16 | ₩17,288 | ₩17,324 | ₩17,288 | ₩17,324 | +0.21% | 200 |
|---|
| 2025.12.15 | ₩17,595 | ₩17,671 | ₩17,178 | ₩17,178 | -2.37% | 1.2만 |
|---|
| 2025.12.12 | ₩18,571 | ₩18,571 | ₩18,145 | ₩18,210 | -1.94% | 1.2천 |
|---|
| 2025.12.11 | ₩19,043 | ₩19,727 | ₩18,922 | ₩19,167 | +0.65% | 7.1천 |
|---|
| 2025.12.10 | ₩19,268 | ₩20,262 | ₩18,869 | ₩20,262 | +5.16% | 1만 |
|---|
| 2025.12.09 | ₩19,095 | ₩19,513 | ₩19,095 | ₩19,510 | +2.17% | 2.9천 |
|---|
| 2025.12.08 | ₩18,963 | ₩18,963 | ₩18,893 | ₩18,893 | -0.37% | 700 |
|---|
| 2025.12.05 | ₩18,453 | ₩18,560 | ₩17,851 | ₩17,972 | -2.61% | 1.2천 |
|---|
| 2025.12.04 | ₩18,601 | ₩18,721 | ₩18,507 | ₩18,611 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩17,903 | ₩18,626 | ₩17,903 | ₩18,626 | +4.04% | 1.1천 |
|---|
| 2025.12.02 | ₩18,507 | ₩19,110 | ₩18,123 | ₩18,123 | -2.07% | 1.8천 |
|---|
| 2025.12.01 | ₩17,494 | ₩17,809 | ₩17,439 | ₩17,439 | -0.31% | 3.8천 |
|---|
| 2025.11.28 | ₩17,997 | ₩17,997 | ₩17,927 | ₩17,927 | -0.39% | 100 |
|---|
| 2025.11.26 | ₩17,568 | ₩17,783 | ₩17,458 | ₩17,458 | -0.63% | 700 |
|---|
| 2025.11.25 | ₩16,455 | ₩17,520 | ₩15,851 | ₩17,520 | +6.47% | 2.5천 |
|---|
| 2025.11.24 | ₩16,066 | ₩17,030 | ₩16,066 | ₩17,030 | +6.00% | 1.2만 |
|---|
| 2025.11.21 | ₩15,986 | ₩15,986 | ₩15,697 | ₩15,697 | -1.80% | 6.8천 |
|---|
| 2025.11.20 | ₩17,367 | ₩17,367 | ₩16,531 | ₩16,531 | -4.81% | 2.5만 |
|---|
| 2025.11.19 | ₩16,871 | ₩18,198 | ₩16,871 | ₩17,383 | +3.04% | 100 |
|---|
| 2025.11.18 | ₩17,447 | ₩18,004 | ₩17,273 | ₩17,459 | +0.07% | 1.1천 |
|---|
| 2025.11.17 | ₩19,499 | ₩19,499 | ₩18,601 | ₩18,601 | -4.61% | 1천 |
|---|