시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long OPEN Daily ETF 과거 주가
Leverage Shares 2X Long OPEN Daily ETF · OPEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long OPEN Daily ETF · OPEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,218 | ₩1,218 | ₩1,088 | ₩1,120 | -8.00% | 7.4만 |
| 2026.10.08 | ₩1,145 | ₩1,223 | ₩1,121 | ₩1,214 | +5.94% | 14.1만 |
| 2026.10.07 | ₩1,068 | ₩1,201 | ₩1,052 | ₩1,183 | +10.75% | 26.9만 |
| 2026.10.06 | ₩1,232 | ₩1,232 | ₩1,195 | ₩1,219 | -1.08% | 8.2만 |
| 2026.10.05 | ₩1,307 | ₩1,307 | ₩1,210 | ₩1,239 | -5.21% | 19만 |
| 2026.10.02 | ₩1,428 | ₩1,455 | ₩1,348 | ₩1,352 | -5.33% | 19.6만 |
| 2026.10.01 | ₩1,252 | ₩1,348 | ₩1,156 | ₩1,328 | +6.08% | 15.5만 |
| 2026.09.30 | ₩1,312 | ₩1,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| -3.26% |
| 8.2만 |
| 2026.09.29 | ₩1,348 | ₩1,348 | ₩1,282 | ₩1,302 | -3.47% | 16.8만 |
|---|
| 2026.09.28 | ₩1,469 | ₩1,469 | ₩1,348 | ₩1,370 | -6.73% | 31.1만 |
|---|
| 2026.09.25 | ₩1,469 | ₩1,602 | ₩1,469 | ₩1,529 | +4.09% | 9.5만 |
|---|
| 2026.09.24 | ₩1,549 | ₩1,549 | ₩1,469 | ₩1,502 | -3.02% | 37.8만 |
|---|
| 2026.09.23 | ₩1,722 | ₩1,735 | ₩1,522 | ₩1,549 | -10.08% | 18.2만 |
|---|
| 2026.09.22 | ₩1,776 | ₩1,816 | ₩1,699 | ₩1,773 | -0.15% | 26.5만 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,735 | ₩1,602 | ₩1,673 | +1.05% | 20.2만 |
|---|
| 2026.09.18 | ₩1,562 | ₩1,587 | ₩1,482 | ₩1,514 | -3.08% | 12.2만 |
|---|
| 2026.09.17 | ₩1,629 | ₩1,641 | ₩1,522 | ₩1,539 | -5.49% | 17.1만 |
|---|
| 2026.09.16 | ₩1,669 | ₩1,682 | ₩1,509 | ₩1,562 | -6.40% | 25.9만 |
|---|
| 2026.09.15 | ₩1,789 | ₩1,802 | ₩1,615 | ₩1,634 | -8.66% | 34.7만 |
|---|
| 2026.09.14 | ₩1,762 | ₩1,956 | ₩1,749 | ₩1,822 | +3.41% | 11.9만 |
|---|
| 2026.09.11 | ₩1,816 | ₩1,916 | ₩1,789 | ₩1,836 | +1.10% | 6.2만 |
|---|
| 2026.09.10 | ₩1,936 | ₩1,976 | ₩1,829 | ₩1,862 | -3.79% | 24.3만 |
|---|
| 2026.09.09 | ₩2,176 | ₩2,229 | ₩2,076 | ₩2,128 | -2.21% | 13.2만 |
|---|
| 2026.09.08 | ₩2,350 | ₩2,350 | ₩2,216 | ₩2,233 | -4.94% | 9만 |
|---|
| 2026.09.04 | ₩2,310 | ₩2,390 | ₩2,296 | ₩2,347 | +1.62% | 6.7만 |
|---|
| 2026.09.03 | ₩2,454 | ₩2,454 | ₩2,303 | ₩2,326 | -5.22% | 5.4만 |
|---|
| 2026.09.02 | ₩2,189 | ₩2,324 | ₩2,189 | ₩2,279 | +4.09% | 5만 |
|---|
| 2026.09.01 | ₩2,270 | ₩2,323 | ₩2,203 | ₩2,221 | -2.12% | 11.3만 |
|---|
| 2026.08.31 | ₩2,536 | ₩2,536 | ₩2,390 | ₩2,459 | -3.05% | 16.8만 |
|---|
| 2026.08.28 | ₩2,797 | ₩2,797 | ₩2,597 | ₩2,597 | -7.16% | 45.5만 |
|---|
| 2026.08.27 | ₩2,803 | ₩2,857 | ₩2,723 | ₩2,743 | -2.14% | 7.5만 |
|---|
| 2026.08.26 | ₩3,044 | ₩3,044 | ₩2,810 | ₩2,810 | -7.68% | 4.2만 |
|---|
| 2026.08.25 | ₩2,897 | ₩3,124 | ₩2,870 | ₩3,124 | +7.83% | 8.8만 |
|---|
| 2026.08.24 | ₩2,977 | ₩3,004 | ₩2,803 | ₩2,812 | -5.56% | 9.1만 |
|---|
| 2026.08.21 | ₩2,910 | ₩3,030 | ₩2,884 | ₩3,017 | +3.67% | 1.2만 |
|---|
| 2026.08.20 | ₩3,084 | ₩3,084 | ₩2,844 | ₩2,917 | -5.41% | 1.5만 |
|---|
| 2026.08.19 | ₩3,030 | ₩3,191 | ₩2,964 | ₩3,117 | +2.86% | 12.7만 |
|---|
| 2026.08.18 | ₩2,910 | ₩2,990 | ₩2,750 | ₩2,757 | -5.28% | 3.9만 |
|---|
| 2026.08.17 | ₩3,284 | ₩3,324 | ₩2,950 | ₩3,068 | -6.59% | 16.1만 |
|---|
| 2026.08.14 | ₩3,364 | ₩3,364 | ₩3,164 | ₩3,215 | -4.44% | 3.8만 |
|---|
| 2026.08.13 | ₩2,617 | ₩3,297 | ₩2,516 | ₩3,261 | +24.64% | 63.2만 |
|---|
| 2026.08.12 | ₩3,137 | ₩3,177 | ₩2,937 | ₩2,986 | -4.81% | 4.6만 |
|---|
| 2026.08.11 | ₩3,084 | ₩3,177 | ₩2,844 | ₩3,169 | +2.77% | 8만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,097 | ₩2,884 | ₩2,982 | +1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩2,984 | ₩3,151 | ₩2,984 | ₩2,990 | +0.22% | 15.2만 |
|---|
| 2026.08.06 | ₩3,418 | ₩3,418 | ₩2,857 | ₩2,930 | -14.26% | 8만 |
|---|
| 2026.08.05 | ₩3,765 | ₩3,992 | ₩3,458 | ₩3,511 | -6.74% | 12.3만 |
|---|
| 2026.08.04 | ₩4,085 | ₩4,432 | ₩4,073 | ₩4,339 | +6.21% | 14.7만 |
|---|
| 2026.08.03 | ₩3,778 | ₩4,098 | ₩3,778 | ₩3,920 | +3.75% | 6.9만 |
|---|
| 2026.07.31 | ₩3,751 | ₩3,751 | ₩3,458 | ₩3,605 | -3.91% | 2.7만 |
|---|
| 2026.07.30 | ₩3,458 | ₩3,765 | ₩3,338 | ₩3,709 | +7.26% | 4.6만 |
|---|
| 2026.07.29 | ₩3,872 | ₩4,112 | ₩3,364 | ₩3,403 | -12.10% | 4.7만 |
|---|
| 2026.07.28 | ₩3,711 | ₩3,978 | ₩3,538 | ₩3,973 | +7.05% | 4.4만 |
|---|
| 2026.07.27 | ₩3,725 | ₩4,085 | ₩3,671 | ₩3,759 | +0.93% | 4.8만 |
|---|
| 2026.07.24 | ₩3,845 | ₩4,038 | ₩3,658 | ₩3,785 | -1.56% | 4.9만 |
|---|
| 2026.07.23 | ₩4,713 | ₩4,806 | ₩3,765 | ₩3,818 | -18.98% | 19.2만 |
|---|
| 2026.07.22 | ₩5,233 | ₩5,233 | ₩4,980 | ₩5,001 | -4.44% | 1.2만 |
|---|
| 2026.07.21 | ₩5,207 | ₩5,271 | ₩4,806 | ₩5,271 | +1.23% | 3만 |
|---|
| 2026.07.20 | ₩5,247 | ₩5,327 | ₩4,899 | ₩5,217 | -0.56% | 5.4만 |
|---|
| 2026.07.17 | ₩5,300 | ₩5,473 | ₩4,980 | ₩5,327 | +0.50% | 6.4만 |
|---|
| 2026.07.16 | ₩5,834 | ₩6,021 | ₩5,447 | ₩5,499 | -5.74% | 4.5만 |
|---|
| 2026.07.15 | ₩5,674 | ₩6,261 | ₩5,487 | ₩5,927 | +4.47% | 10.5만 |
|---|
| 2026.07.14 | ₩5,447 | ₩5,660 | ₩5,227 | ₩5,448 | +0.02% | 7.3만 |
|---|
| 2026.07.13 | ₩6,008 | ₩6,008 | ₩5,227 | ₩5,327 | -11.33% | 8.5만 |
|---|
| 2026.07.10 | ₩7,810 | ₩8,023 | ₩5,994 | ₩6,014 | -22.99% | 14.3만 |
|---|
| 2026.07.09 | ₩6,101 | ₩7,703 | ₩6,101 | ₩7,553 | +23.81% | 11만 |
|---|
| 2026.07.08 | ₩5,834 | ₩6,276 | ₩5,594 | ₩6,276 | +7.57% | 6.7만 |
|---|
| 2026.07.07 | ₩7,129 | ₩7,276 | ₩6,181 | ₩6,217 | -12.79% | 7.5만 |
|---|
| 2026.07.06 | ₩6,595 | ₩7,623 | ₩6,595 | ₩6,995 | +6.07% | 7.9만 |
|---|
| 2026.07.02 | ₩6,942 | ₩7,169 | ₩6,208 | ₩6,579 | -5.23% | 3.4만 |
|---|
| 2026.07.01 | ₩5,861 | ₩7,049 | ₩5,767 | ₩6,630 | +13.12% | 8.3만 |
|---|
| 2026.06.30 | ₩5,914 | ₩6,154 | ₩5,700 | ₩5,885 | -0.50% | 1.4만 |
|---|
| 2026.06.29 | ₩5,353 | ₩5,874 | ₩5,060 | ₩5,790 | +8.15% | 6.4만 |
|---|
| 2026.06.26 | ₩4,919 | ₩5,514 | ₩4,873 | ₩5,253 | +6.78% | 5.5만 |
|---|
| 2026.06.25 | ₩5,140 | ₩5,353 | ₩4,913 | ₩5,072 | -1.32% | 4.6만 |
|---|
| 2026.06.24 | ₩5,221 | ₩5,460 | ₩5,073 | ₩5,100 | -2.33% | 6.7만 |
|---|
| 2026.06.23 | ₩4,913 | ₩5,260 | ₩4,886 | ₩4,913 | 0.00% | 3.5만 |
|---|
| 2026.06.22 | ₩5,407 | ₩5,554 | ₩5,066 | ₩5,084 | -5.98% | 6.4만 |
|---|
| 2026.06.18 | ₩5,674 | ₩5,821 | ₩5,500 | ₩5,556 | -2.07% | 4.6만 |
|---|
| 2026.06.17 | ₩6,288 | ₩6,595 | ₩5,507 | ₩5,540 | -11.89% | 24.1만 |
|---|
| 2026.06.16 | ₩5,901 | ₩7,009 | ₩5,901 | ₩6,296 | +6.70% | 8.2만 |
|---|
| 2026.06.15 | ₩5,994 | ₩6,448 | ₩5,887 | ₩5,914 | -1.34% | 9.5만 |
|---|
| 2026.06.12 | ₩5,540 | ₩5,700 | ₩5,120 | ₩5,524 | -0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩5,315 | ₩5,874 | ₩5,313 | ₩5,638 | +6.08% | 9.8만 |
|---|
| 2026.06.10 | ₩5,340 | ₩6,301 | ₩5,340 | ₩5,675 | +6.27% | 9.3만 |
|---|
| 2026.06.09 | ₩5,587 | ₩5,834 | ₩4,726 | ₩5,337 | -4.47% | 4.5만 |
|---|
| 2026.06.08 | ₩5,714 | ₩5,714 | ₩5,207 | ₩5,227 | -8.53% | 8.2만 |
|---|
| 2026.06.05 | ₩6,715 | ₩6,715 | ₩5,417 | ₩5,514 | -17.89% | 7.2만 |
|---|
| 2026.06.04 | ₩6,822 | ₩7,556 | ₩6,822 | ₩6,990 | +2.47% | 4만 |
|---|
| 2026.06.03 | ₩8,023 | ₩8,023 | ₩6,675 | ₩6,734 | -16.07% | 34.4만 |
|---|
| 2026.06.02 | ₩8,023 | ₩9,191 | ₩7,716 | ₩8,531 | +6.32% | 10.8만 |
|---|
| 2026.06.01 | ₩7,289 | ₩8,798 | ₩7,289 | ₩8,253 | +13.22% | 13.1만 |
|---|
| 2026.05.29 | ₩7,463 | ₩7,569 | ₩7,076 | ₩7,415 | -0.64% | 4.5만 |
|---|
| 2026.05.28 | ₩6,308 | ₩7,930 | ₩6,308 | ₩7,488 | +18.71% | 12만 |
|---|
| 2026.05.27 | ₩6,327 | ₩7,302 | ₩6,320 | ₩6,662 | +5.30% | 27.2만 |
|---|
| 2026.05.26 | ₩6,315 | ₩6,648 | ₩5,927 | ₩5,962 | -5.58% | 2.3만 |
|---|
| 2026.05.22 | ₩6,234 | ₩6,234 | ₩5,874 | ₩6,101 | -2.14% | 3.8만 |
|---|
| 2026.05.21 | ₩5,494 | ₩6,248 | ₩5,393 | ₩6,214 | +13.12% | 5.7만 |
|---|
| 2026.05.20 | ₩5,527 | ₩5,874 | ₩5,340 | ₩5,745 | +3.94% | 4.4만 |
|---|
| 2026.05.19 | ₩5,233 | ₩5,540 | ₩5,113 | ₩5,503 | +5.15% | 3만 |
|---|
| 2026.05.18 | ₩5,687 | ₩5,767 | ₩5,207 | ₩5,427 | -4.58% | 4.2만 |
|---|
| 2026.05.15 | ₩5,473 | ₩5,794 | ₩5,473 | ₩5,687 | +3.90% | 2.7만 |
|---|
| 2026.05.14 | ₩6,234 | ₩6,433 | ₩5,834 | ₩5,927 | -4.93% | 6.8만 |
|---|
| 2026.05.13 | ₩6,969 | ₩6,969 | ₩6,168 | ₩6,208 | -10.92% | 4.1만 |
|---|
| 2026.05.12 | ₩7,009 | ₩7,009 | ₩6,274 | ₩6,624 | -5.49% | 3.2만 |
|---|
| 2026.05.11 | ₩6,982 | ₩7,249 | ₩6,675 | ₩6,997 | +0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩8,798 | ₩8,798 | ₩6,849 | ₩7,596 | -13.66% | 17.1만 |
|---|
| 2026.05.07 | ₩9,078 | ₩9,345 | ₩8,491 | ₩8,572 | -5.57% | 14.9만 |
|---|
| 2026.05.06 | ₩8,557 | ₩9,329 | ₩8,397 | ₩8,934 | +4.40% | 4.2만 |
|---|
| 2026.05.05 | ₩7,810 | ₩8,370 | ₩7,476 | ₩8,233 | +5.42% | 2.9만 |
|---|
| 2026.05.04 | ₩8,611 | ₩8,739 | ₩7,743 | ₩7,953 | -7.64% | 11.3만 |
|---|
| 2026.05.01 | ₩9,025 | ₩9,312 | ₩8,611 | ₩8,979 | -0.50% | 4.5만 |
|---|
| 2026.04.30 | ₩9,171 | ₩9,278 | ₩7,844 | ₩8,796 | -4.09% | 6.5만 |
|---|
| 2026.04.29 | ₩8,611 | ₩9,679 | ₩8,270 | ₩9,520 | +10.56% | 3만 |
|---|
| 2026.04.28 | ₩9,345 | ₩9,572 | ₩8,904 | ₩9,165 | -1.93% | 1.5만 |
|---|
| 2026.04.27 | ₩9,131 | ₩9,972 | ₩8,878 | ₩8,900 | -2.53% | 3.2만 |
|---|
| 2026.04.24 | ₩8,544 | ₩9,452 | ₩8,330 | ₩9,272 | +8.52% | 6.4만 |
|---|
| 2026.04.23 | ₩8,744 | ₩8,744 | ₩7,596 | ₩8,296 | -5.13% | 22.4만 |
|---|
| 2026.04.22 | ₩9,452 | ₩9,692 | ₩8,497 | ₩9,131 | -3.39% | 12.2만 |
|---|
| 2026.04.21 | ₩9,305 | ₩10,947 | ₩9,118 | ₩9,151 | -1.65% | 16.1만 |
|---|
| 2026.04.20 | ₩8,330 | ₩8,798 | ₩8,277 | ₩8,782 | +5.42% | 4.4만 |
|---|
| 2026.04.17 | ₩8,811 | ₩9,265 | ₩8,491 | ₩8,524 | -3.26% | 2.4만 |
|---|
| 2026.04.16 | ₩7,662 | ₩8,651 | ₩7,662 | ₩8,599 | +12.23% | 3.6만 |
|---|
| 2026.04.15 | ₩6,955 | ₩7,242 | ₩6,815 | ₩7,242 | +4.13% | 2.4만 |
|---|
| 2026.04.14 | ₩6,234 | ₩6,542 | ₩6,061 | ₩6,379 | +2.31% | 1만 |
|---|
| 2026.04.13 | ₩5,340 | ₩5,970 | ₩5,340 | ₩5,970 | +11.80% | 1.5만 |
|---|
| 2026.04.10 | ₩6,181 | ₩6,315 | ₩5,867 | ₩5,867 | -5.08% | 5.2천 |
|---|
| 2026.04.09 | ₩6,395 | ₩6,395 | ₩5,845 | ₩5,845 | -8.60% | 7.7천 |
|---|
| 2026.04.08 | ₩7,650 | ₩7,650 | ₩6,831 | ₩6,831 | -10.70% | 1만 |
|---|
| 2026.04.07 | ₩6,622 | ₩6,635 | ₩6,221 | ₩6,536 | -1.29% | 1.2만 |
|---|
| 2026.04.06 | ₩7,129 | ₩7,129 | ₩6,622 | ₩6,734 | -5.54% | 7.1천 |
|---|
| 2026.04.02 | ₩6,089 | ₩7,120 | ₩6,089 | ₩7,120 | +16.93% | 1만 |
|---|
| 2026.04.01 | ₩7,302 | ₩7,302 | ₩6,595 | ₩6,682 | -8.50% | 7.3천 |
|---|
| 2026.03.31 | ₩6,421 | ₩6,969 | ₩6,421 | ₩6,969 | +8.52% | 1.5천 |
|---|
| 2026.03.30 | ₩7,022 | ₩7,022 | ₩6,269 | ₩6,269 | -10.72% | 6.2천 |
|---|
| 2026.03.27 | ₩7,276 | ₩7,456 | ₩7,176 | ₩7,456 | +2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩8,250 | ₩8,357 | ₩7,744 | ₩7,744 | -6.13% | 2.3만 |
|---|
| 2026.03.25 | ₩9,252 | ₩9,332 | ₩8,417 | ₩8,417 | -9.02% | 1.2만 |
|---|
| 2026.03.24 | ₩8,771 | ₩8,771 | ₩8,451 | ₩8,759 | -0.14% | 9.4천 |
|---|
| 2026.03.23 | ₩8,691 | ₩9,225 | ₩8,678 | ₩8,764 | +0.84% | 5.3천 |
|---|
| 2026.03.20 | ₩7,997 | ₩7,997 | ₩7,583 | ₩7,866 | -1.64% | 2천 |
|---|
| 2026.03.19 | ₩8,437 | ₩8,651 | ₩8,157 | ₩8,600 | +1.93% | 6.5천 |
|---|
| 2026.03.18 | ₩9,866 | ₩9,866 | ₩9,091 | ₩9,114 | -7.62% | 5.4천 |
|---|
| 2026.03.17 | ₩9,445 | ₩10,333 | ₩9,445 | ₩10,099 | +6.93% | 2.2만 |
|---|
| 2026.03.16 | ₩8,536 | ₩8,870 | ₩8,504 | ₩8,870 | +3.91% | 6.8천 |
|---|
| 2026.03.13 | ₩8,117 | ₩8,117 | ₩7,636 | ₩8,095 | -0.26% | 5.1천 |
|---|
| 2026.03.12 | ₩8,944 | ₩8,944 | ₩7,692 | ₩7,692 | -14.00% | 9.2천 |
|---|
| 2026.03.11 | ₩8,357 | ₩9,345 | ₩8,357 | ₩9,222 | +10.35% | 1.1만 |
|---|
| 2026.03.10 | ₩8,718 | ₩9,078 | ₩8,330 | ₩8,365 | -4.04% | 1.6만 |
|---|
| 2026.03.09 | ₩7,810 | ₩8,641 | ₩7,742 | ₩8,641 | +10.65% | 7.4천 |
|---|
| 2026.03.06 | ₩8,691 | ₩8,771 | ₩8,210 | ₩8,336 | -4.09% | 3.4만 |
|---|
| 2026.03.05 | ₩8,624 | ₩9,038 | ₩8,037 | ₩9,013 | +4.50% | 2.2만 |
|---|
| 2026.03.04 | ₩8,464 | ₩8,958 | ₩7,917 | ₩8,075 | -4.59% | 4.4천 |
|---|
| 2026.03.03 | ₩7,930 | ₩8,304 | ₩7,343 | ₩8,290 | +4.55% | 1.2만 |
|---|
| 2026.03.02 | ₩9,131 | ₩9,131 | ₩8,384 | ₩8,605 | -5.76% | 1.4만 |
|---|
| 2026.02.27 | ₩9,372 | ₩10,133 | ₩9,212 | ₩10,022 | +6.94% | 1.9만 |
|---|
| 2026.02.26 | ₩8,651 | ₩10,106 | ₩8,651 | ₩10,031 | +15.96% | 2.4만 |
|---|
| 2026.02.25 | ₩9,011 | ₩9,505 | ₩8,317 | ₩8,515 | -5.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,556 | ₩8,944 | ₩7,516 | ₩8,920 | +18.06% | 2.9만 |
|---|
| 2026.02.23 | ₩8,543 | ₩9,906 | ₩7,383 | ₩7,839 | -8.24% | 7.1만 |
|---|
| 2026.02.20 | ₩10,199 | ₩10,572 | ₩7,877 | ₩8,704 | -14.66% | 19.8만 |
|---|
| 2026.02.19 | ₩7,129 | ₩8,103 | ₩7,035 | ₩7,600 | +6.61% | 8.1만 |
|---|
| 2026.02.18 | ₩6,702 | ₩7,743 | ₩6,648 | ₩7,484 | +11.67% | 1.9만 |
|---|
| 2026.02.17 | ₩6,555 | ₩6,755 | ₩6,435 | ₩6,583 | +0.43% | 5.8천 |
|---|
| 2026.02.13 | ₩6,688 | ₩7,222 | ₩6,582 | ₩6,934 | +3.67% | 2.2천 |
|---|
| 2026.02.12 | ₩7,943 | ₩7,943 | ₩6,622 | ₩6,658 | -16.18% | 1.5만 |
|---|
| 2026.02.11 | ₩7,823 | ₩7,995 | ₩7,636 | ₩7,995 | +2.20% | 3.6천 |
|---|
| 2026.02.10 | ₩8,811 | ₩9,010 | ₩7,814 | ₩7,814 | -11.32% | 4.5천 |
|---|
| 2026.02.09 | ₩8,210 | ₩8,891 | ₩8,210 | ₩8,696 | +5.92% | 1.6만 |
|---|
| 2026.02.06 | ₩8,704 | ₩8,878 | ₩8,452 | ₩8,456 | -2.85% | 1.1만 |
|---|
| 2026.02.05 | ₩8,838 | ₩9,265 | ₩7,903 | ₩7,903 | -10.57% | 1.9만 |
|---|
| 2026.02.04 | ₩9,252 | ₩9,252 | ₩7,796 | ₩9,082 | -1.83% | 2.7만 |
|---|
| 2026.02.03 | ₩8,370 | ₩9,759 | ₩8,370 | ₩9,464 | +13.06% | 1.2만 |
|---|
| 2026.02.02 | ₩9,252 | ₩9,318 | ₩8,406 | ₩8,406 | -9.13% | 7.7천 |
|---|
| 2026.01.30 | ₩10,540 | ₩10,587 | ₩9,635 | ₩9,635 | -8.59% | 2.1만 |
|---|
| 2026.01.29 | ₩11,868 | ₩11,868 | ₩11,241 | ₩11,337 | -4.48% | 2.4천 |
|---|
| 2026.01.28 | ₩12,209 | ₩12,442 | ₩11,695 | ₩12,134 | -0.61% | 2.2천 |
|---|
| 2026.01.27 | ₩12,456 | ₩12,816 | ₩12,382 | ₩12,382 | -0.59% | 7.8천 |
|---|
| 2026.01.26 | ₩13,323 | ₩13,323 | ₩12,594 | ₩12,594 | -5.47% | 1.5만 |
|---|
| 2026.01.23 | ₩14,805 | ₩14,805 | ₩13,216 | ₩13,287 | -10.25% | 6.7천 |
|---|
| 2026.01.22 | ₩16,300 | ₩16,300 | ₩15,170 | ₩15,170 | -6.94% | 3천 |
|---|
| 2026.01.21 | ₩15,419 | ₩15,713 | ₩14,700 | ₩15,481 | +0.40% | 4.7천 |
|---|
| 2026.01.20 | ₩15,071 | ₩15,119 | ₩15,049 | ₩15,060 | -0.07% | 2천 |
|---|
| 2026.01.16 | ₩15,272 | ₩17,475 | ₩15,272 | ₩16,434 | +7.60% | 1.1만 |
|---|
| 2026.01.15 | ₩16,260 | ₩16,473 | ₩14,658 | ₩14,773 | -9.15% | 5.7천 |
|---|
| 2026.01.14 | ₩16,701 | ₩16,914 | ₩15,353 | ₩16,527 | -1.04% | 8.1천 |
|---|
| 2026.01.13 | ₩18,583 | ₩18,583 | ₩17,048 | ₩17,095 | -8.01% | 1.5만 |
|---|
| 2026.01.12 | ₩19,424 | ₩19,691 | ₩18,103 | ₩18,462 | -4.96% | 2.2만 |
|---|
| 2026.01.09 | ₩19,157 | ₩22,508 | ₩19,157 | ₩19,988 | +4.33% | 5.3만 |
|---|
| 2026.01.08 | ₩15,509 | ₩16,834 | ₩15,274 | ₩15,697 | +1.21% | 1.3만 |
|---|
| 2026.01.07 | ₩18,183 | ₩18,183 | ₩14,031 | ₩14,286 | -21.43% | 3만 |
|---|
| 2026.01.06 | ₩15,873 | ₩18,810 | ₩15,446 | ₩18,653 | +17.51% | 1.3만 |
|---|
| 2026.01.05 | ₩14,351 | ₩15,704 | ₩14,244 | ₩15,704 | +9.42% | 1.2만 |
|---|
| 2026.01.02 | ₩13,924 | ₩14,409 | ₩13,924 | ₩14,409 | +3.48% | 7.9천 |
|---|
| 2025.12.31 | ₩13,884 | ₩13,884 | ₩13,470 | ₩13,470 | -2.98% | 5.4천 |
|---|
| 2025.12.30 | ₩12,881 | ₩13,497 | ₩12,669 | ₩13,482 | +4.66% | 3.4천 |
|---|
| 2025.12.29 | ₩14,078 | ₩14,311 | ₩13,369 | ₩13,369 | -5.04% | 1.4만 |
|---|
| 2025.12.26 | ₩14,712 | ₩14,885 | ₩14,439 | ₩14,439 | -1.85% | 1.6만 |
|---|
| 2025.12.24 | ₩15,726 | ₩15,726 | ₩15,628 | ₩15,628 | -0.63% | 1.4천 |
|---|
| 2025.12.23 | ₩16,674 | ₩16,674 | ₩15,526 | ₩15,605 | -6.41% | 1.1만 |
|---|
| 2025.12.22 | ₩17,757 | ₩18,101 | ₩16,351 | ₩16,351 | -7.92% | 2.6만 |
|---|
| 2025.12.19 | ₩15,927 | ₩16,314 | ₩15,486 | ₩16,047 | +0.75% | 6.2천 |
|---|
| 2025.12.18 | ₩16,888 | ₩17,115 | ₩15,680 | ₩15,732 | -6.85% | 2.6천 |
|---|
| 2025.12.17 | ₩18,677 | ₩18,957 | ₩14,821 | ₩14,821 | -20.64% | 2.3천 |
|---|
| 2025.12.16 | ₩17,515 | ₩18,556 | ₩16,928 | ₩18,229 | +4.08% | 4.2천 |
|---|
| 2025.12.15 | ₩17,355 | ₩17,529 | ₩15,940 | ₩16,825 | -3.05% | 9.2천 |
|---|
| 2025.12.12 | ₩20,252 | ₩20,252 | ₩17,426 | ₩17,426 | -13.96% | 5.4천 |
|---|
| 2025.12.11 | ₩20,212 | ₩20,926 | ₩18,901 | ₩20,267 | +0.27% | 5천 |
|---|