시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NIO Daily ETF 과거 주가
Leverage Shares 2X Long NIO Daily ETF · NIOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NIO Daily ETF · NIOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,510 | ₩8,181 | ₩7,510 | ₩8,007 | +6.61% | 15만 |
| 2026.10.08 | ₩7,618 | ₩7,618 | ₩7,068 | ₩7,256 | -4.75% | 10.4만 |
| 2026.10.07 | ₩7,367 | ₩7,846 | ₩7,356 | ₩7,820 | +6.15% | 3.3만 |
| 2026.10.06 | ₩7,303 | ₩7,671 | ₩7,242 | ₩7,607 | +4.17% | 2.8만 |
| 2026.10.05 | ₩7,336 | ₩7,510 | ₩7,280 | ₩7,307 | -0.40% | 7.2만 |
| 2026.10.02 | ₩7,323 | ₩7,349 | ₩7,148 | ₩7,155 | -2.29% | 2.5만 |
| 2026.10.01 | ₩7,497 | ₩7,497 | ₩7,195 | ₩7,289 | -2.77% | 3.8만 |
| 2026.09.30 | ₩7,282 | ₩7,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,446 |
| +2.25% |
| 2.7만 |
| 2026.09.29 | ₩7,443 | ₩7,484 | ₩7,235 | ₩7,294 | -2.00% | 10.4만 |
|---|
| 2026.09.28 | ₩8,382 | ₩8,396 | ₩8,060 | ₩8,098 | -3.39% | 8.5만 |
|---|
| 2026.09.25 | ₩8,141 | ₩8,181 | ₩8,020 | ₩8,020 | -1.48% | 5만 |
|---|
| 2026.09.24 | ₩8,302 | ₩8,422 | ₩8,060 | ₩8,299 | -0.03% | 7.7만 |
|---|
| 2026.09.23 | ₩8,560 | ₩8,704 | ₩8,476 | ₩8,496 | -0.75% | 5.1만 |
|---|
| 2026.09.22 | ₩8,717 | ₩8,992 | ₩8,626 | ₩8,748 | +0.35% | 5.1만 |
|---|
| 2026.09.21 | ₩8,382 | ₩8,543 | ₩8,261 | ₩8,507 | +1.49% | 9.2만 |
|---|
| 2026.09.18 | ₩8,664 | ₩8,664 | ₩8,342 | ₩8,507 | -1.81% | 4.2만 |
|---|
| 2026.09.17 | ₩8,194 | ₩8,362 | ₩8,154 | ₩8,280 | +1.05% | 2.4만 |
|---|
| 2026.09.16 | ₩8,208 | ₩8,409 | ₩8,074 | ₩8,194 | -0.16% | 5.3만 |
|---|
| 2026.09.15 | ₩8,624 | ₩8,624 | ₩8,020 | ₩8,176 | -5.19% | 7.4만 |
|---|
| 2026.09.14 | ₩8,905 | ₩8,986 | ₩8,530 | ₩8,602 | -3.40% | 6만 |
|---|
| 2026.09.11 | ₩8,650 | ₩8,878 | ₩8,543 | ₩8,664 | +0.16% | 9.2만 |
|---|
| 2026.09.10 | ₩8,436 | ₩8,436 | ₩8,182 | ₩8,182 | -3.00% | 10.6만 |
|---|
| 2026.09.09 | ₩8,999 | ₩9,053 | ₩8,650 | ₩8,674 | -3.61% | 11.7만 |
|---|
| 2026.09.08 | ₩8,905 | ₩9,442 | ₩8,865 | ₩9,153 | +2.79% | 9.1만 |
|---|
| 2026.09.04 | ₩9,080 | ₩9,227 | ₩8,865 | ₩9,210 | +1.43% | 8.4만 |
|---|
| 2026.09.03 | ₩9,214 | ₩9,710 | ₩8,852 | ₩9,467 | +2.75% | 15.4만 |
|---|
| 2026.09.02 | ₩10,032 | ₩10,038 | ₩9,536 | ₩9,556 | -4.75% | 23.7만 |
|---|
| 2026.09.01 | ₩10,729 | ₩11,252 | ₩10,179 | ₩10,515 | -2.00% | 20.5만 |
|---|
| 2026.08.31 | ₩12,070 | ₩12,553 | ₩11,534 | ₩11,601 | -3.89% | 27.5만 |
|---|
| 2026.08.28 | ₩12,365 | ₩12,365 | ₩11,990 | ₩12,251 | -0.92% | 2.9만 |
|---|
| 2026.08.27 | ₩12,271 | ₩12,285 | ₩12,057 | ₩12,238 | -0.27% | 6만 |
|---|
| 2026.08.26 | ₩12,982 | ₩12,982 | ₩12,403 | ₩12,403 | -4.46% | 8.9만 |
|---|
| 2026.08.25 | ₩12,794 | ₩12,926 | ₩12,660 | ₩12,761 | -0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩13,157 | ₩13,157 | ₩12,251 | ₩12,367 | -6.00% | 7.1만 |
|---|
| 2026.08.21 | ₩13,767 | ₩13,948 | ₩13,411 | ₩13,896 | +0.94% | 1.2만 |
|---|
| 2026.08.20 | ₩13,747 | ₩13,894 | ₩13,344 | ₩13,375 | -2.70% | 1.3만 |
|---|
| 2026.08.19 | ₩13,222 | ₩13,760 | ₩13,222 | ₩13,580 | +2.71% | 5.6만 |
|---|
| 2026.08.18 | ₩13,304 | ₩13,324 | ₩13,090 | ₩13,324 | +0.15% | 1.3만 |
|---|
| 2026.08.17 | ₩13,532 | ₩13,800 | ₩13,452 | ₩13,776 | +1.80% | 1.1만 |
|---|
| 2026.08.14 | ₩13,344 | ₩13,344 | ₩13,075 | ₩13,297 | -0.35% | 9.3천 |
|---|
| 2026.08.13 | ₩12,982 | ₩13,177 | ₩12,935 | ₩13,177 | +1.50% | 1.4만 |
|---|
| 2026.08.12 | ₩13,814 | ₩13,814 | ₩13,448 | ₩13,448 | -2.65% | 1.2만 |
|---|
| 2026.08.11 | ₩13,948 | ₩13,948 | ₩13,344 | ₩13,901 | -0.34% | 2.4만 |
|---|
| 2026.08.10 | ₩14,967 | ₩15,222 | ₩14,751 | ₩15,084 | +0.78% | 3.7천 |
|---|
| 2026.08.07 | ₩14,457 | ₩14,679 | ₩14,189 | ₩14,659 | +1.39% | 5.8천 |
|---|
| 2026.08.06 | ₩14,069 | ₩14,069 | ₩13,599 | ₩13,847 | -1.57% | 1.2만 |
|---|
| 2026.08.05 | ₩15,034 | ₩15,034 | ₩14,205 | ₩14,205 | -5.51% | 6천 |
|---|
| 2026.08.04 | ₩15,168 | ₩15,195 | ₩14,927 | ₩14,952 | -1.42% | 3.2천 |
|---|
| 2026.08.03 | ₩15,490 | ₩15,691 | ₩15,034 | ₩15,234 | -1.65% | 3.7천 |
|---|
| 2026.07.31 | ₩15,839 | ₩15,839 | ₩15,209 | ₩15,749 | -0.57% | 5.5천 |
|---|
| 2026.07.30 | ₩14,592 | ₩15,324 | ₩14,484 | ₩15,324 | +5.02% | 1.6만 |
|---|
| 2026.07.29 | ₩15,329 | ₩15,960 | ₩14,791 | ₩14,848 | -3.14% | 1.5만 |
|---|
| 2026.07.28 | ₩14,417 | ₩14,565 | ₩14,297 | ₩14,522 | +0.73% | 6.6천 |
|---|
| 2026.07.27 | ₩13,881 | ₩14,082 | ₩13,680 | ₩14,031 | +1.08% | 5.9천 |
|---|
| 2026.07.24 | ₩14,216 | ₩14,216 | ₩13,256 | ₩13,256 | -6.75% | 9.7천 |
|---|
| 2026.07.23 | ₩14,404 | ₩14,538 | ₩14,015 | ₩14,260 | -1.00% | 8.9천 |
|---|
| 2026.07.22 | ₩14,846 | ₩14,900 | ₩14,404 | ₩14,476 | -2.49% | 1.9만 |
|---|
| 2026.07.21 | ₩15,477 | ₩15,799 | ₩15,171 | ₩15,171 | -1.98% | 1.1만 |
|---|
| 2026.07.20 | ₩16,189 | ₩16,275 | ₩15,426 | ₩15,426 | -4.71% | 1만 |
|---|
| 2026.07.17 | ₩15,289 | ₩15,893 | ₩15,289 | ₩15,825 | +3.51% | 1.7만 |
|---|
| 2026.07.16 | ₩17,240 | ₩17,240 | ₩16,429 | ₩16,468 | -4.48% | 6천 |
|---|
| 2026.07.15 | ₩17,904 | ₩17,918 | ₩16,791 | ₩16,920 | -5.50% | 9.3천 |
|---|
| 2026.07.14 | ₩17,743 | ₩17,743 | ₩16,650 | ₩16,796 | -5.34% | 7.7천 |
|---|
| 2026.07.13 | ₩16,268 | ₩16,417 | ₩15,960 | ₩16,185 | -0.51% | 2.8만 |
|---|
| 2026.07.10 | ₩15,571 | ₩15,571 | ₩15,215 | ₩15,215 | -2.28% | 4.8천 |
|---|
| 2026.07.09 | ₩15,651 | ₩15,651 | ₩15,209 | ₩15,276 | -2.40% | 2.2만 |
|---|
| 2026.07.08 | ₩15,772 | ₩16,322 | ₩15,772 | ₩16,115 | +2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩17,328 | ₩17,328 | ₩15,939 | ₩15,939 | -8.01% | 1.5만 |
|---|
| 2026.07.06 | ₩16,000 | ₩17,133 | ₩16,000 | ₩16,721 | +4.51% | 2.1만 |
|---|
| 2026.07.02 | ₩15,732 | ₩16,174 | ₩15,088 | ₩15,376 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩16,496 | ₩17,287 | ₩16,496 | ₩16,627 | +0.80% | 8.6천 |
|---|
| 2026.06.30 | ₩16,308 | ₩17,234 | ₩16,308 | ₩17,234 | +5.67% | 1.7만 |
|---|
| 2026.06.29 | ₩16,255 | ₩16,594 | ₩16,255 | ₩16,594 | +2.09% | 4.6천 |
|---|
| 2026.06.26 | ₩14,739 | ₩16,080 | ₩14,739 | ₩15,926 | +8.05% | 9.7천 |
|---|
| 2026.06.25 | ₩16,080 | ₩16,080 | ₩15,172 | ₩15,172 | -5.65% | 2.4만 |
|---|
| 2026.06.24 | ₩16,657 | ₩17,354 | ₩16,323 | ₩16,323 | -2.00% | 7.3만 |
|---|
| 2026.06.23 | ₩16,322 | ₩17,998 | ₩16,322 | ₩17,502 | +7.23% | 1.2만 |
|---|
| 2026.06.22 | ₩16,550 | ₩17,998 | ₩16,550 | ₩17,392 | +5.09% | 7.3천 |
|---|
| 2026.06.18 | ₩17,971 | ₩17,971 | ₩17,100 | ₩17,140 | -4.63% | 1.6만 |
|---|
| 2026.06.17 | ₩16,724 | ₩18,171 | ₩16,724 | ₩17,246 | +3.12% | 2만 |
|---|
| 2026.06.16 | ₩17,254 | ₩17,448 | ₩16,657 | ₩17,140 | -0.66% | 4.1만 |
|---|
| 2026.06.15 | ₩18,669 | ₩19,217 | ₩18,462 | ₩18,462 | -1.11% | 9.8천 |
|---|
| 2026.06.12 | ₩19,233 | ₩19,312 | ₩18,159 | ₩18,445 | -4.10% | 2.8만 |
|---|
| 2026.06.11 | ₩18,414 | ₩18,890 | ₩18,038 | ₩18,714 | +1.63% | 3.5만 |
|---|
| 2026.06.10 | ₩18,225 | ₩19,205 | ₩18,172 | ₩18,172 | -0.29% | 2.4만 |
|---|
| 2026.06.09 | ₩20,774 | ₩20,774 | ₩18,535 | ₩19,153 | -7.81% | 2.6만 |
|---|
| 2026.06.08 | ₩20,399 | ₩21,069 | ₩20,305 | ₩20,341 | -0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩21,780 | ₩21,780 | ₩19,527 | ₩19,738 | -9.38% | 3.3만 |
|---|
| 2026.06.04 | ₩22,263 | ₩23,671 | ₩22,263 | ₩22,267 | +0.02% | 1.6만 |
|---|
| 2026.06.03 | ₩23,752 | ₩23,752 | ₩22,630 | ₩22,846 | -3.81% | 2.4만 |
|---|
| 2026.06.02 | ₩26,823 | ₩26,823 | ₩24,751 | ₩24,932 | -7.05% | 9.2만 |
|---|
| 2026.06.01 | ₩22,518 | ₩25,690 | ₩22,518 | ₩24,665 | +9.54% | 6.5만 |
|---|
| 2026.05.29 | ₩20,399 | ₩22,016 | ₩20,399 | ₩21,616 | +5.97% | 3만 |
|---|
| 2026.05.28 | ₩22,370 | ₩22,370 | ₩21,378 | ₩21,481 | -3.97% | 3만 |
|---|
| 2026.05.27 | ₩19,339 | ₩23,349 | ₩19,020 | ₩22,942 | +18.63% | 5.8만 |
|---|
| 2026.05.26 | ₩19,869 | ₩20,131 | ₩19,031 | ₩19,299 | -2.87% | 7.7만 |
|---|
| 2026.05.22 | ₩18,843 | ₩19,527 | ₩18,736 | ₩19,017 | +0.93% | 15.7만 |
|---|
| 2026.05.21 | ₩24,657 | ₩24,717 | ₩20,721 | ₩22,152 | -10.16% | 18.2만 |
|---|
| 2026.05.20 | ₩22,424 | ₩22,598 | ₩21,779 | ₩21,995 | -1.91% | 3.2만 |
|---|
| 2026.05.19 | ₩23,765 | ₩23,765 | ₩23,202 | ₩23,387 | -1.59% | 1.3만 |
|---|
| 2026.05.18 | ₩26,608 | ₩26,608 | ₩24,141 | ₩24,487 | -7.97% | 2.1만 |
|---|
| 2026.05.15 | ₩26,809 | ₩26,850 | ₩25,643 | ₩26,357 | -1.69% | 1.2만 |
|---|
| 2026.05.14 | ₩28,767 | ₩28,767 | ₩27,480 | ₩27,819 | -3.30% | 3만 |
|---|
| 2026.05.13 | ₩26,541 | ₩30,578 | ₩26,541 | ₩30,453 | +14.74% | 3.7만 |
|---|
| 2026.05.12 | ₩25,515 | ₩26,376 | ₩24,892 | ₩26,376 | +3.37% | 4.2천 |
|---|
| 2026.05.11 | ₩25,274 | ₩26,917 | ₩25,274 | ₩26,203 | +3.68% | 1.2만 |
|---|
| 2026.05.08 | ₩25,723 | ₩25,723 | ₩24,511 | ₩24,625 | -4.27% | 9.8천 |
|---|
| 2026.05.07 | ₩25,535 | ₩25,696 | ₩24,677 | ₩24,862 | -2.64% | 1.9만 |
|---|
| 2026.05.06 | ₩24,006 | ₩25,200 | ₩23,497 | ₩24,959 | +3.97% | 2.7만 |
|---|
| 2026.05.05 | ₩26,508 | ₩27,379 | ₩25,179 | ₩25,179 | -5.01% | 5.4천 |
|---|
| 2026.05.04 | ₩25,307 | ₩26,957 | ₩25,307 | ₩26,565 | +4.97% | 1.5만 |
|---|
| 2026.05.01 | ₩27,265 | ₩28,164 | ₩24,261 | ₩25,350 | -7.02% | 8.8만 |
|---|
| 2026.04.30 | ₩27,896 | ₩29,666 | ₩27,587 | ₩29,650 | +6.29% | 1.9만 |
|---|
| 2026.04.29 | ₩31,383 | ₩31,664 | ₩29,602 | ₩29,602 | -5.68% | 2.5만 |
|---|
| 2026.04.28 | ₩26,836 | ₩30,484 | ₩26,729 | ₩29,250 | +9.00% | 1.9만 |
|---|
| 2026.04.27 | ₩29,386 | ₩29,386 | ₩27,748 | ₩28,314 | -3.65% | 1.7만 |
|---|
| 2026.04.24 | ₩28,204 | ₩28,674 | ₩27,627 | ₩28,163 | -0.15% | 1.6만 |
|---|
| 2026.04.23 | ₩30,310 | ₩30,310 | ₩28,164 | ₩28,700 | -5.31% | 2만 |
|---|
| 2026.04.22 | ₩30,042 | ₩31,506 | ₩30,042 | ₩30,417 | +1.25% | 1.1만 |
|---|
| 2026.04.21 | ₩32,000 | ₩32,000 | ₩30,176 | ₩30,176 | -5.70% | 1.7만 |
|---|
| 2026.04.20 | ₩32,214 | ₩33,113 | ₩32,214 | ₩32,725 | +1.59% | 1.5만 |
|---|
| 2026.04.17 | ₩35,889 | ₩35,889 | ₩33,716 | ₩34,132 | -4.90% | 1.9만 |
|---|
| 2026.04.16 | ₩32,308 | ₩34,695 | ₩31,114 | ₩34,695 | +7.39% | 4.3만 |
|---|
| 2026.04.15 | ₩31,356 | ₩31,356 | ₩30,189 | ₩30,349 | -3.21% | 2.7만 |
|---|
| 2026.04.14 | ₩32,026 | ₩32,241 | ₩31,088 | ₩31,686 | -1.06% | 1.2만 |
|---|
| 2026.04.13 | ₩32,161 | ₩32,161 | ₩30,632 | ₩31,128 | -3.21% | 2.1만 |
|---|
| 2026.04.10 | ₩28,432 | ₩31,919 | ₩28,251 | ₩31,249 | +9.91% | 2.8만 |
|---|
| 2026.04.09 | ₩32,067 | ₩32,228 | ₩26,930 | ₩27,587 | -13.97% | 9.2만 |
|---|
| 2026.04.08 | ₩30,873 | ₩31,640 | ₩29,773 | ₩30,213 | -2.14% | 2.7만 |
|---|
| 2026.04.07 | ₩28,057 | ₩28,244 | ₩26,702 | ₩28,244 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩30,578 | ₩31,047 | ₩28,969 | ₩28,989 | -5.20% | 2.4만 |
|---|
| 2026.04.02 | ₩26,830 | ₩29,304 | ₩26,830 | ₩29,245 | +9.00% | 3.8만 |
|---|
| 2026.04.01 | ₩28,835 | ₩29,478 | ₩27,507 | ₩28,513 | -1.12% | 2만 |
|---|
| 2026.03.31 | ₩23,852 | ₩27,715 | ₩23,081 | ₩27,212 | +14.08% | 2.8만 |
|---|
| 2026.03.30 | ₩22,384 | ₩23,457 | ₩22,327 | ₩22,751 | +1.64% | 1.6만 |
|---|
| 2026.03.27 | ₩22,813 | ₩22,813 | ₩21,177 | ₩21,214 | -7.01% | 2.2만 |
|---|
| 2026.03.26 | ₩24,315 | ₩25,146 | ₩23,230 | ₩23,230 | -4.46% | 1.6만 |
|---|
| 2026.03.25 | ₩25,468 | ₩26,273 | ₩25,260 | ₩25,260 | -0.82% | 2만 |
|---|
| 2026.03.24 | ₩24,932 | ₩26,219 | ₩24,623 | ₩24,920 | -0.05% | 3.1만 |
|---|
| 2026.03.23 | ₩23,939 | ₩25,602 | ₩23,939 | ₩25,441 | +6.27% | 2.9만 |
|---|
| 2026.03.20 | ₩25,047 | ₩25,052 | ₩22,380 | ₩22,439 | -10.41% | 2.9만 |
|---|
| 2026.03.19 | ₩25,294 | ₩26,541 | ₩25,039 | ₩26,541 | +4.93% | 3만 |
|---|
| 2026.03.18 | ₩26,756 | ₩27,306 | ₩25,777 | ₩25,777 | -3.66% | 7.2만 |
|---|
| 2026.03.17 | ₩27,467 | ₩28,030 | ₩26,823 | ₩27,389 | -0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩27,855 | ₩29,290 | ₩27,855 | ₩28,063 | +0.75% | 3.4만 |
|---|
| 2026.03.13 | ₩25,133 | ₩26,970 | ₩25,133 | ₩26,501 | +5.44% | 3.1만 |
|---|
| 2026.03.12 | ₩24,503 | ₩25,924 | ₩23,537 | ₩23,646 | -3.50% | 4.7만 |
|---|
| 2026.03.11 | ₩26,437 | ₩26,437 | ₩22,813 | ₩23,290 | -11.90% | 10.3만 |
|---|
| 2026.03.10 | ₩21,606 | ₩25,146 | ₩20,519 | ₩25,031 | +15.85% | 17.2만 |
|---|
| 2026.03.09 | ₩18,441 | ₩19,675 | ₩18,441 | ₩19,506 | +5.77% | 2.9만 |
|---|
| 2026.03.06 | ₩17,534 | ₩18,132 | ₩17,254 | ₩18,048 | +2.93% | 1.2만 |
|---|
| 2026.03.05 | ₩18,320 | ₩18,320 | ₩16,925 | ₩17,647 | -3.67% | 1.3만 |
|---|
| 2026.03.04 | ₩17,254 | ₩19,138 | ₩17,113 | ₩18,612 | +7.87% | 1.5만 |
|---|
| 2026.03.03 | ₩16,496 | ₩16,707 | ₩15,437 | ₩16,707 | +1.28% | 4.6만 |
|---|
| 2026.03.02 | ₩17,958 | ₩18,079 | ₩17,180 | ₩17,690 | -1.49% | 2.7만 |
|---|
| 2026.02.27 | ₩19,889 | ₩20,050 | ₩18,970 | ₩18,970 | -4.62% | 2.2만 |
|---|
| 2026.02.26 | ₩21,190 | ₩21,458 | ₩19,983 | ₩20,660 | -2.50% | 2.3만 |
|---|
| 2026.02.25 | ₩21,696 | ₩22,158 | ₩21,391 | ₩21,560 | -0.62% | 7.7천 |
|---|
| 2026.02.24 | ₩22,732 | ₩22,732 | ₩21,364 | ₩22,338 | -1.73% | 1.5만 |
|---|
| 2026.02.23 | ₩21,646 | ₩23,135 | ₩21,646 | ₩22,494 | +3.92% | 2.8만 |
|---|
| 2026.02.20 | ₩19,755 | ₩20,949 | ₩19,755 | ₩20,565 | +4.10% | 5.6천 |
|---|
| 2026.02.19 | ₩18,749 | ₩19,386 | ₩18,749 | ₩19,386 | +3.40% | 1천 |
|---|
| 2026.02.18 | ₩19,701 | ₩20,010 | ₩19,374 | ₩19,374 | -1.66% | 2.2천 |
|---|
| 2026.02.17 | ₩20,265 | ₩20,814 | ₩19,312 | ₩19,514 | -3.71% | 2.9천 |
|---|
| 2026.02.13 | ₩18,682 | ₩20,117 | ₩18,682 | ₩19,640 | +5.13% | 1.1만 |
|---|
| 2026.02.12 | ₩19,676 | ₩20,761 | ₩19,675 | ₩19,805 | +0.65% | 2.3만 |
|---|
| 2026.02.11 | ₩20,077 | ₩20,641 | ₩19,688 | ₩20,641 | +2.81% | 1.2만 |
|---|
| 2026.02.10 | ₩19,447 | ₩20,405 | ₩19,379 | ₩19,968 | +2.68% | 6.6천 |
|---|
| 2026.02.09 | ₩19,379 | ₩20,600 | ₩18,186 | ₩19,339 | -0.21% | 2.1만 |
|---|
| 2026.02.06 | ₩20,117 | ₩21,512 | ₩20,117 | ₩20,604 | +2.42% | 2.1만 |
|---|
| 2026.02.05 | ₩18,736 | ₩19,433 | ₩17,381 | ₩18,005 | -3.90% | 5.3만 |
|---|
| 2026.02.04 | ₩16,167 | ₩16,322 | ₩15,732 | ₩16,061 | -0.66% | 5.2천 |
|---|
| 2026.02.03 | ₩16,764 | ₩16,858 | ₩16,094 | ₩16,858 | +0.56% | 1.5천 |
|---|
| 2026.02.02 | ₩16,721 | ₩16,858 | ₩15,803 | ₩16,721 | 0.00% | 2.3만 |
|---|
| 2026.01.30 | ₩19,782 | ₩20,426 | ₩18,116 | ₩18,116 | -8.42% | 1.5만 |
|---|
| 2026.01.29 | ₩20,117 | ₩20,654 | ₩17,851 | ₩18,632 | -7.38% | 4만 |
|---|
| 2026.01.28 | ₩19,178 | ₩19,178 | ₩17,381 | ₩17,401 | -9.27% | 1.1만 |
|---|
| 2026.01.27 | ₩17,763 | ₩17,770 | ₩17,690 | ₩17,690 | -0.42% | 3.5천 |
|---|
| 2026.01.26 | ₩17,711 | ₩17,711 | ₩17,357 | ₩17,416 | -1.67% | 2.2천 |
|---|
| 2026.01.23 | ₩18,226 | ₩18,307 | ₩17,596 | ₩17,706 | -2.86% | 3.6만 |
|---|
| 2026.01.22 | ₩18,682 | ₩19,661 | ₩18,682 | ₩18,767 | +0.45% | 1.7만 |
|---|
| 2026.01.21 | ₩17,408 | ₩18,065 | ₩16,952 | ₩17,895 | +2.80% | 9.5천 |
|---|
| 2026.01.20 | ₩17,556 | ₩17,623 | ₩16,550 | ₩17,334 | -1.26% | 3.8만 |
|---|
| 2026.01.16 | ₩17,944 | ₩18,294 | ₩17,435 | ₩18,294 | +1.95% | 9.4천 |
|---|
| 2026.01.15 | ₩17,368 | ₩18,126 | ₩17,301 | ₩17,790 | +2.43% | 8.6천 |
|---|
| 2026.01.14 | ₩17,971 | ₩17,971 | ₩17,153 | ₩17,281 | -3.84% | 1.8만 |
|---|
| 2026.01.13 | ₩19,219 | ₩19,219 | ₩18,240 | ₩18,337 | -4.58% | 8.9천 |
|---|
| 2026.01.12 | ₩19,004 | ₩20,116 | ₩18,832 | ₩19,587 | +3.07% | 2.4만 |
|---|
| 2026.01.09 | ₩18,776 | ₩18,776 | ₩17,770 | ₩17,940 | -4.45% | 2만 |
|---|
| 2026.01.08 | ₩19,098 | ₩19,098 | ₩18,240 | ₩18,674 | -2.22% | 8천 |
|---|
| 2026.01.07 | ₩18,964 | ₩19,379 | ₩18,839 | ₩19,105 | +0.74% | 8.6천 |
|---|
| 2026.01.06 | ₩20,613 | ₩20,922 | ₩18,816 | ₩18,964 | -8.00% | 1.9만 |
|---|
| 2026.01.05 | ₩20,586 | ₩20,586 | ₩19,688 | ₩19,809 | -3.78% | 2.6만 |
|---|
| 2026.01.02 | ₩23,121 | ₩23,135 | ₩21,928 | ₩22,337 | -3.39% | 1.9만 |
|---|
| 2025.12.31 | ₩24,959 | ₩24,959 | ₩20,721 | ₩21,740 | -12.90% | 1.9만 |
|---|
| 2025.12.30 | ₩25,643 | ₩28,218 | ₩25,643 | ₩25,767 | +0.49% | 1.6만 |
|---|
| 2025.12.29 | ₩23,524 | ₩24,095 | ₩23,332 | ₩24,095 | +2.43% | 7천 |
|---|
| 2025.12.26 | ₩21,874 | ₩22,384 | ₩21,874 | ₩22,131 | +1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩20,198 | ₩20,479 | ₩20,198 | ₩20,479 | +1.39% | 1.5천 |
|---|
| 2025.12.23 | ₩20,198 | ₩20,198 | ₩20,198 | ₩20,198 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩21,458 | ₩21,472 | ₩21,257 | ₩21,331 | -0.59% | 2.1천 |
|---|
| 2025.12.19 | ₩21,445 | ₩21,458 | ₩21,116 | ₩21,116 | -1.53% | 4.5천 |
|---|
| 2025.12.18 | ₩21,056 | ₩21,056 | ₩20,639 | ₩20,639 | -1.98% | 2.4천 |
|---|