시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long PANW Daily ETF 과거 주가
Leverage Shares 2X Long PANW Daily ETF · PANG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long PANW Daily ETF · PANG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,300 | ₩56,529 | ₩52,300 | ₩56,432 | +7.90% | 4만 |
| 2026.10.08 | ₩54,281 | ₩54,281 | ₩50,686 | ₩51,199 | -5.68% | 1.7만 |
| 2026.10.07 | ₩55,382 | ₩56,126 | ₩53,007 | ₩53,250 | -3.85% | 5.9만 |
| 2026.10.06 | ₩54,968 | ₩60,305 | ₩54,968 | ₩57,187 | +4.04% | 3.1만 |
| 2026.10.05 | ₩52,807 | ₩53,928 | ₩52,373 | ₩53,653 | +1.60% | 3.4만 |
| 2026.10.02 | ₩52,327 | ₩54,188 | ₩52,327 | ₩52,808 | +0.92% | 2만 |
| 2026.10.01 | ₩51,446 | ₩51,446 | ₩48,884 | ₩51,124 | -0.63% | 2.5만 |
| 2026.09.30 | ₩50,419 | ₩53,180 | ₩50,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,513 |
| +2.17% |
| 4.1만 |
| 2026.09.29 | ₩49,752 | ₩49,752 | ₩46,530 | ₩49,092 | -1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩44,535 | ₩50,485 | ₩44,348 | ₩49,977 | +12.22% | 4.3만 |
|---|
| 2026.09.25 | ₩46,696 | ₩47,958 | ₩45,736 | ₩45,826 | -1.86% | 7.8만 |
|---|
| 2026.09.24 | ₩50,045 | ₩51,233 | ₩49,586 | ₩49,856 | -0.38% | 3.3만 |
|---|
| 2026.09.23 | ₩47,190 | ₩50,645 | ₩46,096 | ₩50,632 | +7.29% | 4.6만 |
|---|
| 2026.09.22 | ₩46,109 | ₩46,703 | ₩43,428 | ₩45,930 | -0.39% | 5.5만 |
|---|
| 2026.09.21 | ₩44,161 | ₩45,936 | ₩41,893 | ₩45,358 | +2.71% | 2.9만 |
|---|
| 2026.09.18 | ₩46,309 | ₩46,309 | ₩41,673 | ₩43,456 | -6.16% | 6만 |
|---|
| 2026.09.17 | ₩44,095 | ₩48,124 | ₩42,817 | ₩46,439 | +5.32% | 4.7만 |
|---|
| 2026.09.16 | ₩44,762 | ₩47,910 | ₩44,655 | ₩46,399 | +3.66% | 4.8만 |
|---|
| 2026.09.15 | ₩44,415 | ₩47,630 | ₩44,415 | ₩46,343 | +4.34% | 3.9만 |
|---|
| 2026.09.14 | ₩40,346 | ₩47,070 | ₩39,118 | ₩46,133 | +14.35% | 20.3만 |
|---|
| 2026.09.11 | ₩38,264 | ₩38,758 | ₩35,716 | ₩36,410 | -4.85% | 5만 |
|---|
| 2026.09.10 | ₩36,743 | ₩39,592 | ₩36,743 | ₩38,312 | +4.27% | 3.7만 |
|---|
| 2026.09.09 | ₩38,091 | ₩38,224 | ₩37,090 | ₩37,525 | -1.49% | 3.2만 |
|---|
| 2026.09.08 | ₩36,023 | ₩38,518 | ₩35,769 | ₩37,977 | +5.43% | 6.4만 |
|---|
| 2026.09.04 | ₩36,783 | ₩38,424 | ₩36,170 | ₩37,133 | +0.95% | 7.7만 |
|---|
| 2026.09.03 | ₩37,290 | ₩37,290 | ₩34,702 | ₩36,846 | -1.19% | 13.2만 |
|---|
| 2026.09.02 | ₩40,933 | ₩41,213 | ₩34,689 | ₩36,256 | -11.42% | 22만 |
|---|
| 2026.09.01 | ₩48,004 | ₩48,004 | ₩43,334 | ₩44,455 | -7.39% | 13.2만 |
|---|
| 2026.08.31 | ₩47,163 | ₩49,992 | ₩47,163 | ₩49,684 | +5.34% | 6.3만 |
|---|
| 2026.08.28 | ₩48,124 | ₩48,284 | ₩42,947 | ₩47,094 | -2.14% | 7.3만 |
|---|
| 2026.08.27 | ₩43,948 | ₩51,106 | ₩43,935 | ₩50,002 | +13.78% | 7.6만 |
|---|
| 2026.08.26 | ₩38,037 | ₩40,279 | ₩37,317 | ₩39,932 | +4.98% | 2.9만 |
|---|
| 2026.08.25 | ₩43,708 | ₩43,708 | ₩39,091 | ₩39,931 | -8.64% | 3.2만 |
|---|
| 2026.08.24 | ₩44,148 | ₩44,148 | ₩41,927 | ₩42,610 | -3.48% | 2.6만 |
|---|
| 2026.08.21 | ₩42,640 | ₩44,975 | ₩41,093 | ₩44,420 | +4.17% | 1.4만 |
|---|
| 2026.08.20 | ₩44,068 | ₩44,802 | ₩42,133 | ₩42,494 | -3.57% | 1.3만 |
|---|
| 2026.08.19 | ₩49,044 | ₩49,044 | ₩43,147 | ₩45,097 | -8.05% | 1.4만 |
|---|
| 2026.08.18 | ₩48,284 | ₩49,098 | ₩47,070 | ₩48,788 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩51,499 | ₩51,619 | ₩48,537 | ₩49,202 | -4.46% | 4.4만 |
|---|
| 2026.08.14 | ₩54,248 | ₩54,368 | ₩50,620 | ₩51,217 | -5.59% | 2.6만 |
|---|
| 2026.08.13 | ₩54,568 | ₩55,489 | ₩53,167 | ₩54,902 | +0.61% | 2.4만 |
|---|
| 2026.08.12 | ₩50,619 | ₩53,087 | ₩50,352 | ₩52,433 | +3.58% | 2.2만 |
|---|
| 2026.08.11 | ₩51,980 | ₩52,407 | ₩49,471 | ₩51,659 | -0.62% | 1.8만 |
|---|
| 2026.08.10 | ₩46,536 | ₩51,917 | ₩46,536 | ₩51,917 | +11.56% | 4.9만 |
|---|
| 2026.08.07 | ₩47,203 | ₩47,624 | ₩45,548 | ₩46,536 | -1.41% | 1.9만 |
|---|
| 2026.08.06 | ₩44,902 | ₩45,789 | ₩42,894 | ₩45,469 | +1.26% | 2만 |
|---|
| 2026.08.05 | ₩49,485 | ₩49,583 | ₩46,323 | ₩46,429 | -6.17% | 2.7만 |
|---|
| 2026.08.04 | ₩43,961 | ₩47,470 | ₩43,138 | ₩47,271 | +7.53% | 3.5만 |
|---|
| 2026.08.03 | ₩40,479 | ₩42,694 | ₩38,878 | ₩42,680 | +5.44% | 3.9만 |
|---|
| 2026.07.31 | ₩39,078 | ₩39,425 | ₩36,727 | ₩39,105 | +0.07% | 3만 |
|---|
| 2026.07.30 | ₩35,089 | ₩37,691 | ₩35,089 | ₩37,688 | +7.41% | 2.8만 |
|---|
| 2026.07.29 | ₩36,890 | ₩36,890 | ₩34,275 | ₩35,005 | -5.11% | 1.5만 |
|---|
| 2026.07.28 | ₩36,196 | ₩36,810 | ₩33,982 | ₩36,220 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩38,838 | ₩39,105 | ₩35,712 | ₩35,761 | -7.92% | 1.3만 |
|---|
| 2026.07.24 | ₩38,438 | ₩38,518 | ₩36,930 | ₩37,305 | -2.95% | 1.4만 |
|---|
| 2026.07.23 | ₩40,199 | ₩40,199 | ₩36,917 | ₩37,833 | -5.88% | 3.7만 |
|---|
| 2026.07.22 | ₩42,320 | ₩42,320 | ₩38,798 | ₩40,191 | -5.03% | 3.2만 |
|---|
| 2026.07.21 | ₩43,895 | ₩43,895 | ₩39,972 | ₩41,861 | -4.63% | 2.8만 |
|---|
| 2026.07.20 | ₩45,229 | ₩47,510 | ₩43,348 | ₩43,450 | -3.93% | 2.5만 |
|---|
| 2026.07.17 | ₩42,614 | ₩48,364 | ₩42,614 | ₩46,064 | +8.10% | 4만 |
|---|
| 2026.07.16 | ₩45,949 | ₩46,029 | ₩43,147 | ₩44,842 | -2.41% | 2.5만 |
|---|
| 2026.07.15 | ₩45,976 | ₩46,958 | ₩44,735 | ₩45,047 | -2.02% | 4만 |
|---|
| 2026.07.14 | ₩39,945 | ₩44,827 | ₩39,945 | ₩44,723 | +11.96% | 2.9만 |
|---|
| 2026.07.13 | ₩38,211 | ₩39,318 | ₩36,476 | ₩39,309 | +2.87% | 2.1만 |
|---|
| 2026.07.10 | ₩41,266 | ₩41,266 | ₩37,904 | ₩38,242 | -7.33% | 3.2만 |
|---|
| 2026.07.09 | ₩37,090 | ₩41,294 | ₩37,090 | ₩41,294 | +11.33% | 4.4만 |
|---|
| 2026.07.08 | ₩40,359 | ₩40,586 | ₩35,983 | ₩37,321 | -7.53% | 7.6만 |
|---|
| 2026.07.07 | ₩47,550 | ₩47,550 | ₩41,079 | ₩41,341 | -13.06% | 4.8만 |
|---|
| 2026.07.06 | ₩41,546 | ₩48,798 | ₩41,546 | ₩46,663 | +12.32% | 5.6만 |
|---|
| 2026.07.02 | ₩45,442 | ₩46,169 | ₩44,041 | ₩44,277 | -2.56% | 3.6만 |
|---|
| 2026.07.01 | ₩44,028 | ₩46,736 | ₩42,787 | ₩45,349 | +3.00% | 6.2만 |
|---|
| 2026.06.30 | ₩39,545 | ₩42,798 | ₩39,545 | ₩42,567 | +7.64% | 8.1만 |
|---|
| 2026.06.29 | ₩35,316 | ₩40,519 | ₩34,555 | ₩40,443 | +14.52% | 7.1만 |
|---|
| 2026.06.26 | ₩32,461 | ₩34,529 | ₩31,525 | ₩34,226 | +5.44% | 6.1만 |
|---|
| 2026.06.25 | ₩31,033 | ₩32,194 | ₩30,393 | ₩31,705 | +2.17% | 4.3만 |
|---|
| 2026.06.24 | ₩30,926 | ₩31,193 | ₩30,046 | ₩30,046 | -2.85% | 2.8만 |
|---|
| 2026.06.23 | ₩30,126 | ₩31,593 | ₩29,739 | ₩31,433 | +4.34% | 7.6만 |
|---|
| 2026.06.22 | ₩30,886 | ₩32,381 | ₩29,846 | ₩30,499 | -1.25% | 2.3만 |
|---|
| 2026.06.18 | ₩30,433 | ₩30,820 | ₩28,525 | ₩30,761 | +1.08% | 5.3만 |
|---|
| 2026.06.17 | ₩29,325 | ₩30,019 | ₩28,978 | ₩29,567 | +0.82% | 2.1만 |
|---|
| 2026.06.16 | ₩29,512 | ₩29,852 | ₩28,231 | ₩29,098 | -1.40% | 4.8만 |
|---|
| 2026.06.15 | ₩29,539 | ₩30,152 | ₩28,238 | ₩30,047 | +1.72% | 8.2만 |
|---|
| 2026.06.12 | ₩28,298 | ₩29,525 | ₩27,624 | ₩29,089 | +2.80% | 3.3만 |
|---|
| 2026.06.11 | ₩25,456 | ₩30,326 | ₩25,456 | ₩29,112 | +14.36% | 17.1만 |
|---|
| 2026.06.10 | ₩24,949 | ₩26,457 | ₩24,949 | ₩25,816 | +3.48% | 8만 |
|---|
| 2026.06.09 | ₩26,083 | ₩26,430 | ₩23,615 | ₩25,405 | -2.60% | 4.5만 |
|---|
| 2026.06.08 | ₩27,404 | ₩27,818 | ₩26,391 | ₩26,533 | -3.18% | 5.4만 |
|---|
| 2026.06.05 | ₩29,339 | ₩29,339 | ₩27,471 | ₩27,747 | -5.43% | 9.7만 |
|---|
| 2026.06.04 | ₩27,351 | ₩29,525 | ₩27,044 | ₩29,205 | +6.78% | 11.6만 |
|---|
| 2026.06.03 | ₩30,873 | ₩30,873 | ₩28,605 | ₩29,485 | -4.49% | 27.5만 |
|---|
| 2026.06.02 | ₩31,527 | ₩33,475 | ₩31,126 | ₩33,274 | +5.54% | 37.8만 |
|---|
| 2026.06.01 | ₩31,060 | ₩34,515 | ₩30,619 | ₩34,018 | +9.52% | 17.7만 |
|---|
| 2026.05.29 | ₩25,109 | ₩30,246 | ₩25,109 | ₩30,048 | +19.67% | 13.7만 |
|---|
| 2026.05.28 | ₩23,748 | ₩25,496 | ₩23,748 | ₩25,283 | +6.46% | 5.4만 |
|---|
| 2026.05.27 | ₩23,228 | ₩24,155 | ₩22,468 | ₩23,587 | +1.55% | 9.3만 |
|---|
| 2026.05.26 | ₩25,296 | ₩25,723 | ₩24,122 | ₩25,189 | -0.42% | 8.2만 |
|---|
| 2026.05.22 | ₩24,496 | ₩26,123 | ₩24,202 | ₩26,031 | +6.27% | 3.8만 |
|---|
| 2026.05.21 | ₩22,548 | ₩24,529 | ₩22,054 | ₩24,521 | +8.75% | 5.1만 |
|---|
| 2026.05.20 | ₩21,707 | ₩23,909 | ₩21,614 | ₩23,325 | +7.46% | 4.8만 |
|---|
| 2026.05.19 | ₩23,199 | ₩23,628 | ₩22,167 | ₩22,167 | -4.45% | 9.1만 |
|---|
| 2026.05.18 | ₩22,027 | ₩23,728 | ₩21,760 | ₩23,548 | +6.90% | 6.8만 |
|---|
| 2026.05.15 | ₩21,667 | ₩23,201 | ₩20,613 | ₩22,721 | +4.86% | 8만 |
|---|
| 2026.05.14 | ₩19,973 | ₩22,014 | ₩19,686 | ₩21,835 | +9.33% | 10만 |
|---|
| 2026.05.13 | ₩17,424 | ₩20,185 | ₩17,424 | ₩20,061 | +15.13% | 9.1만 |
|---|
| 2026.05.12 | ₩17,798 | ₩18,071 | ₩17,264 | ₩18,027 | +1.29% | 6.2만 |
|---|
| 2026.05.11 | ₩16,824 | ₩17,778 | ₩16,437 | ₩17,665 | +5.00% | 8.7만 |
|---|
| 2026.05.08 | ₩14,889 | ₩16,771 | ₩14,589 | ₩16,771 | +12.63% | 8.4만 |
|---|
| 2026.05.07 | ₩14,382 | ₩15,370 | ₩14,382 | ₩15,050 | +4.64% | 12.9만 |
|---|
| 2026.05.06 | ₩12,688 | ₩13,342 | ₩12,595 | ₩13,168 | +3.79% | 7.9만 |
|---|
| 2026.05.05 | ₩13,555 | ₩13,555 | ₩12,741 | ₩13,248 | -2.26% | 5.1만 |
|---|
| 2026.05.04 | ₩12,861 | ₩13,675 | ₩12,848 | ₩13,340 | +3.72% | 6.2만 |
|---|
| 2026.05.01 | ₩12,902 | ₩13,112 | ₩12,353 | ₩12,835 | -0.52% | 5만 |
|---|
| 2026.04.30 | ₩12,368 | ₩12,755 | ₩11,727 | ₩12,608 | +1.94% | 7.5만 |
|---|
| 2026.04.29 | ₩12,648 | ₩12,960 | ₩12,488 | ₩12,915 | +2.11% | 5.9만 |
|---|
| 2026.04.28 | ₩13,368 | ₩13,542 | ₩12,852 | ₩12,852 | -3.86% | 6.5만 |
|---|
| 2026.04.27 | ₩12,395 | ₩13,235 | ₩12,301 | ₩13,115 | +5.81% | 9.5만 |
|---|
| 2026.04.24 | ₩11,901 | ₩12,595 | ₩11,874 | ₩12,537 | +5.35% | 3.7만 |
|---|
| 2026.04.23 | ₩11,928 | ₩11,928 | ₩11,327 | ₩11,807 | -1.01% | 12.9만 |
|---|
| 2026.04.22 | ₩12,128 | ₩12,968 | ₩12,128 | ₩12,959 | +6.85% | 8.7만 |
|---|
| 2026.04.21 | ₩11,514 | ₩12,448 | ₩11,434 | ₩12,085 | +4.96% | 15.3만 |
|---|
| 2026.04.20 | ₩11,100 | ₩11,487 | ₩10,834 | ₩11,370 | +2.43% | 7.6만 |
|---|
| 2026.04.17 | ₩11,381 | ₩11,447 | ₩11,007 | ₩11,154 | -1.99% | 9.6만 |
|---|
| 2026.04.16 | ₩11,234 | ₩11,381 | ₩10,820 | ₩11,034 | -1.78% | 10.5만 |
|---|
| 2026.04.15 | ₩10,660 | ₩10,820 | ₩10,367 | ₩10,671 | +0.10% | 9.8만 |
|---|
| 2026.04.14 | ₩10,567 | ₩10,807 | ₩9,993 | ₩10,340 | -2.15% | 8.2만 |
|---|
| 2026.04.13 | ₩9,659 | ₩10,487 | ₩9,566 | ₩10,460 | +8.29% | 11.3만 |
|---|
| 2026.04.10 | ₩11,234 | ₩11,234 | ₩9,059 | ₩9,619 | -14.37% | 24만 |
|---|
| 2026.04.09 | ₩12,194 | ₩12,194 | ₩10,820 | ₩11,127 | -8.75% | 7만 |
|---|
| 2026.04.08 | ₩12,261 | ₩12,795 | ₩11,864 | ₩12,112 | -1.22% | 10.9만 |
|---|
| 2026.04.07 | ₩10,513 | ₩11,661 | ₩10,393 | ₩11,531 | +9.68% | 7.1만 |
|---|
| 2026.04.06 | ₩10,713 | ₩10,807 | ₩10,260 | ₩10,524 | -1.77% | 3.3만 |
|---|
| 2026.04.02 | ₩10,327 | ₩10,713 | ₩10,060 | ₩10,700 | +3.62% | 5.7만 |
|---|
| 2026.04.01 | ₩10,473 | ₩10,500 | ₩9,993 | ₩10,407 | -0.64% | 5.4만 |
|---|
| 2026.03.31 | ₩9,806 | ₩10,420 | ₩9,733 | ₩10,348 | +5.52% | 11.2만 |
|---|
| 2026.03.30 | ₩9,313 | ₩10,166 | ₩9,313 | ₩9,613 | +3.22% | 12만 |
|---|
| 2026.03.27 | ₩8,872 | ₩8,986 | ₩8,312 | ₩8,771 | -1.14% | 14.3만 |
|---|
| 2026.03.26 | ₩9,433 | ₩10,300 | ₩9,433 | ₩9,940 | +5.37% | 8.3만 |
|---|
| 2026.03.25 | ₩10,300 | ₩10,348 | ₩9,499 | ₩9,553 | -7.25% | 6.4만 |
|---|
| 2026.03.24 | ₩10,593 | ₩10,593 | ₩9,926 | ₩10,044 | -5.19% | 7.1만 |
|---|
| 2026.03.23 | ₩10,900 | ₩11,234 | ₩10,794 | ₩10,967 | +0.61% | 3.9만 |
|---|
| 2026.03.20 | ₩11,621 | ₩11,621 | ₩10,780 | ₩10,824 | -6.85% | 3.8만 |
|---|
| 2026.03.19 | ₩11,861 | ₩12,030 | ₩11,674 | ₩11,794 | -0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩11,541 | ₩11,941 | ₩11,541 | ₩11,679 | +1.20% | 3.6만 |
|---|
| 2026.03.17 | ₩11,854 | ₩12,114 | ₩11,687 | ₩11,721 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩11,541 | ₩11,567 | ₩11,314 | ₩11,487 | -0.46% | 3.8만 |
|---|
| 2026.03.13 | ₩11,687 | ₩11,894 | ₩11,290 | ₩11,441 | -2.11% | 5.7만 |
|---|
| 2026.03.12 | ₩11,394 | ₩11,681 | ₩11,274 | ₩11,594 | +1.76% | 6.7만 |
|---|
| 2026.03.11 | ₩11,541 | ₩11,621 | ₩11,011 | ₩11,167 | -3.24% | 2.7만 |
|---|
| 2026.03.10 | ₩11,274 | ₩11,401 | ₩10,647 | ₩11,242 | -0.28% | 6.5만 |
|---|
| 2026.03.09 | ₩11,087 | ₩11,514 | ₩11,007 | ₩11,203 | +1.05% | 15.3만 |
|---|
| 2026.03.06 | ₩10,874 | ₩11,220 | ₩10,727 | ₩11,198 | +2.98% | 8.3만 |
|---|
| 2026.03.05 | ₩10,407 | ₩11,140 | ₩10,407 | ₩10,967 | +5.38% | 11.4만 |
|---|
| 2026.03.04 | ₩10,020 | ₩10,567 | ₩9,888 | ₩10,340 | +3.20% | 9.2만 |
|---|
| 2026.03.03 | ₩9,179 | ₩10,125 | ₩9,179 | ₩10,038 | +9.36% | 19.8만 |
|---|
| 2026.03.02 | ₩9,032 | ₩9,473 | ₩8,819 | ₩9,299 | +2.95% | 9.1만 |
|---|
| 2026.02.27 | ₩8,899 | ₩9,166 | ₩8,539 | ₩9,152 | +2.85% | 12.2만 |
|---|
| 2026.02.26 | ₩8,872 | ₩9,459 | ₩8,699 | ₩9,246 | +4.21% | 15.4만 |
|---|
| 2026.02.25 | ₩8,432 | ₩8,719 | ₩8,165 | ₩8,679 | +2.93% | 12.7만 |
|---|
| 2026.02.24 | ₩8,487 | ₩8,939 | ₩8,072 | ₩8,325 | -1.90% | 28.1만 |
|---|
| 2026.02.23 | ₩9,099 | ₩9,126 | ₩8,512 | ₩8,619 | -5.28% | 17.8만 |
|---|
| 2026.02.20 | ₩9,526 | ₩10,353 | ₩9,152 | ₩9,186 | -3.57% | 25.5만 |
|---|
| 2026.02.19 | ₩9,579 | ₩9,599 | ₩9,131 | ₩9,473 | -1.11% | 18.1만 |
|---|
| 2026.02.18 | ₩9,286 | ₩10,020 | ₩9,006 | ₩9,659 | +4.02% | 64.6만 |
|---|
| 2026.02.17 | ₩11,554 | ₩11,554 | ₩10,727 | ₩11,171 | -3.31% | 37.9만 |
|---|
| 2026.02.13 | ₩11,614 | ₩12,041 | ₩11,501 | ₩11,654 | +0.34% | 8.2만 |
|---|
| 2026.02.12 | ₩11,567 | ₩11,781 | ₩10,473 | ₩11,087 | -4.15% | 11.5만 |
|---|
| 2026.02.11 | ₩11,645 | ₩11,798 | ₩11,248 | ₩11,581 | -0.55% | 4.8만 |
|---|
| 2026.02.10 | ₩11,621 | ₩11,834 | ₩11,354 | ₩11,505 | -1.00% | 7만 |
|---|
| 2026.02.09 | ₩10,700 | ₩11,661 | ₩10,340 | ₩11,582 | +8.24% | 7만 |
|---|
| 2026.02.06 | ₩10,060 | ₩10,707 | ₩9,793 | ₩10,707 | +6.43% | 11.4만 |
|---|
| 2026.02.05 | ₩11,461 | ₩11,607 | ₩10,006 | ₩10,100 | -11.87% | 16.1만 |
|---|
| 2026.02.04 | ₩11,341 | ₩11,848 | ₩10,753 | ₩11,828 | +4.29% | 9.7만 |
|---|
| 2026.02.03 | ₩12,835 | ₩12,835 | ₩11,327 | ₩11,721 | -8.68% | 8만 |
|---|
| 2026.02.02 | ₩13,208 | ₩13,409 | ₩12,915 | ₩13,112 | -0.73% | 1.5만 |
|---|
| 2026.01.30 | ₩12,942 | ₩13,462 | ₩12,942 | ₩13,358 | +3.22% | 2.3만 |
|---|
| 2026.01.29 | ₩14,009 | ₩14,009 | ₩12,501 | ₩13,228 | -5.57% | 6.4만 |
|---|
| 2026.01.28 | ₩14,556 | ₩14,783 | ₩14,396 | ₩14,448 | -0.74% | 1.6만 |
|---|
| 2026.01.27 | ₩15,195 | ₩15,210 | ₩14,286 | ₩14,401 | -5.22% | 2.3만 |
|---|
| 2026.01.26 | ₩13,982 | ₩14,769 | ₩13,982 | ₩14,583 | +4.29% | 2.1만 |
|---|
| 2026.01.23 | ₩14,342 | ₩14,623 | ₩13,810 | ₩13,921 | -2.94% | 1.7만 |
|---|
| 2026.01.22 | ₩14,249 | ₩14,342 | ₩14,042 | ₩14,280 | +0.22% | 1.3만 |
|---|
| 2026.01.21 | ₩14,649 | ₩14,663 | ₩13,809 | ₩14,114 | -3.65% | 5.4만 |
|---|
| 2026.01.20 | ₩14,449 | ₩15,210 | ₩14,369 | ₩14,529 | +0.55% | 10.7만 |
|---|
| 2026.01.16 | ₩15,143 | ₩15,356 | ₩14,649 | ₩15,127 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩15,610 | ₩16,157 | ₩14,969 | ₩15,144 | -2.98% | 9만 |
|---|
| 2026.01.14 | ₩15,583 | ₩15,910 | ₩15,210 | ₩15,650 | +0.43% | 3.2만 |
|---|
| 2026.01.13 | ₩15,156 | ₩16,010 | ₩15,156 | ₩15,671 | +3.40% | 3만 |
|---|
| 2026.01.12 | ₩15,410 | ₩15,483 | ₩15,116 | ₩15,363 | -0.30% | 2만 |
|---|
| 2026.01.09 | ₩15,837 | ₩15,837 | ₩15,130 | ₩15,394 | -2.80% | 2.8만 |
|---|
| 2026.01.08 | ₩16,224 | ₩16,224 | ₩15,410 | ₩15,690 | -3.29% | 3.2만 |
|---|
| 2026.01.07 | ₩15,316 | ₩16,571 | ₩15,260 | ₩16,197 | +5.75% | 5.4만 |
|---|
| 2026.01.06 | ₩14,329 | ₩14,943 | ₩14,329 | ₩14,943 | +4.28% | 3.4만 |
|---|
| 2026.01.05 | ₩14,409 | ₩14,903 | ₩14,209 | ₩14,350 | -0.41% | 16만 |
|---|
| 2026.01.02 | ₩14,743 | ₩14,743 | ₩13,622 | ₩13,941 | -5.44% | 6.7만 |
|---|
| 2025.12.31 | ₩15,103 | ₩15,170 | ₩14,760 | ₩14,775 | -2.17% | 2.1만 |
|---|
| 2025.12.30 | ₩15,170 | ₩15,303 | ₩14,963 | ₩15,183 | +0.09% | 6.4만 |
|---|
| 2025.12.29 | ₩17,144 | ₩17,278 | ₩16,833 | ₩16,923 | -1.29% | 6.6천 |
|---|
| 2025.12.26 | ₩17,091 | ₩17,251 | ₩16,953 | ₩17,248 | +0.92% | 2.9만 |
|---|
| 2025.12.24 | ₩17,131 | ₩17,131 | ₩16,601 | ₩17,052 | -0.46% | 2만 |
|---|
| 2025.12.23 | ₩17,464 | ₩17,491 | ₩17,064 | ₩17,208 | -1.47% | 1.7만 |
|---|
| 2025.12.22 | ₩17,184 | ₩17,584 | ₩17,031 | ₩17,463 | +1.62% | 3.2만 |
|---|
| 2025.12.19 | ₩17,184 | ₩17,184 | ₩16,931 | ₩16,977 | -1.20% | 2.5만 |
|---|
| 2025.12.18 | ₩16,891 | ₩16,971 | ₩16,396 | ₩16,849 | -0.24% | 1.4만 |
|---|
| 2025.12.17 | ₩17,171 | ₩17,222 | ₩16,384 | ₩16,397 | -4.51% | 1.8만 |
|---|
| 2025.12.16 | ₩16,635 | ₩17,224 | ₩16,635 | ₩17,082 | +2.69% | 5.1천 |
|---|
| 2025.12.15 | ₩17,798 | ₩17,798 | ₩16,811 | ₩16,832 | -5.43% | 2.8만 |
|---|
| 2025.12.12 | ₩17,825 | ₩18,238 | ₩17,424 | ₩17,945 | +0.67% | 9.5천 |
|---|
| 2025.12.11 | ₩17,918 | ₩18,065 | ₩17,384 | ₩17,707 | -1.18% | 1.8만 |
|---|
| 2025.12.10 | ₩18,438 | ₩18,552 | ₩18,091 | ₩18,198 | -1.30% | 1.5만 |
|---|
| 2025.12.09 | ₩18,772 | ₩18,892 | ₩18,478 | ₩18,594 | -0.95% | 1.3만 |
|---|
| 2025.12.08 | ₩19,546 | ₩19,546 | ₩18,425 | ₩18,652 | -4.57% | 2만 |
|---|
| 2025.12.05 | ₩18,945 | ₩19,519 | ₩18,945 | ₩19,384 | +2.32% | 2.6만 |
|---|
| 2025.12.04 | ₩18,492 | ₩18,799 | ₩18,212 | ₩18,767 | +1.49% | 2.3만 |
|---|
| 2025.12.03 | ₩17,478 | ₩18,434 | ₩17,184 | ₩18,393 | +5.24% | 2.5만 |
|---|
| 2025.12.02 | ₩17,605 | ₩18,091 | ₩17,518 | ₩17,701 | +0.55% | 2.3만 |
|---|
| 2025.12.01 | ₩17,651 | ₩17,665 | ₩16,997 | ₩17,283 | -2.09% | 2.1만 |
|---|
| 2025.11.28 | ₩17,264 | ₩17,851 | ₩17,264 | ₩17,791 | +3.05% | 3만 |
|---|
| 2025.11.26 | ₩17,037 | ₩17,104 | ₩16,651 | ₩16,919 | -0.70% | 4.9만 |
|---|
| 2025.11.25 | ₩16,530 | ₩17,144 | ₩16,190 | ₩17,086 | +3.36% | 2.5만 |
|---|
| 2025.11.24 | ₩16,971 | ₩17,051 | ₩16,410 | ₩16,659 | -1.84% | 6.1만 |
|---|
| 2025.11.21 | ₩17,037 | ₩17,118 | ₩16,010 | ₩16,497 | -3.17% | 3.1만 |
|---|
| 2025.11.20 | ₩19,532 | ₩19,733 | ₩16,557 | ₩16,929 | -13.33% | 6.1만 |
|---|
| 2025.11.19 | ₩20,053 | ₩20,280 | ₩19,838 | ₩19,838 | -1.07% | 5.7만 |
|---|
| 2025.11.18 | ₩20,146 | ₩20,626 | ₩19,933 | ₩20,111 | -0.17% | 7.1천 |
|---|
| 2025.11.17 | ₩20,800 | ₩21,294 | ₩20,374 | ₩20,456 | -1.65% | 7.6천 |
|---|
| 2025.11.14 | ₩20,400 | ₩21,227 | ₩19,813 | ₩20,945 | +2.67% | 1.3만 |
|---|
| 2025.11.13 | ₩22,107 | ₩22,107 | ₩20,656 | ₩20,852 | -5.68% | 1.2만 |
|---|
| 2025.11.12 | ₩23,935 | ₩24,055 | ₩21,961 | ₩21,966 | -8.23% | 1.3만 |
|---|
| 2025.11.11 | ₩23,508 | ₩23,815 | ₩23,402 | ₩23,768 | +1.11% | 9.3천 |
|---|
| 2025.11.10 | ₩23,121 | ₩23,442 | ₩22,782 | ₩23,439 | +1.37% | 1.3만 |
|---|
| 2025.11.07 | ₩21,934 | ₩22,588 | ₩21,680 | ₩22,556 | +2.83% | 1.3만 |
|---|
| 2025.11.06 | ₩21,907 | ₩22,668 | ₩21,614 | ₩22,353 | +2.03% | 1.3만 |
|---|
| 2025.11.05 | ₩23,028 | ₩23,179 | ₩22,588 | ₩22,734 | -1.27% | 1.4만 |
|---|
| 2025.11.04 | ₩23,201 | ₩23,682 | ₩22,668 | ₩23,048 | -0.66% | 1.6만 |
|---|
| 2025.11.03 | ₩24,375 | ₩24,375 | ₩23,248 | ₩24,063 | -1.28% | 1.5만 |
|---|
| 2025.10.31 | ₩24,202 | ₩24,509 | ₩23,842 | ₩24,329 | +0.52% | 9.4천 |
|---|
| 2025.10.30 | ₩23,695 | ₩24,456 | ₩23,695 | ₩23,918 | +0.94% | 1.2만 |
|---|
| 2025.10.29 | ₩23,962 | ₩24,215 | ₩23,468 | ₩23,663 | -1.25% | 2만 |
|---|
| 2025.10.28 | ₩24,616 | ₩25,016 | ₩24,370 | ₩24,653 | +0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩24,202 | ₩24,536 | ₩23,935 | ₩24,395 | +0.80% | 2.2만 |
|---|
| 2025.10.24 | ₩23,802 | ₩23,907 | ₩23,482 | ₩23,735 | -0.28% | 1.1만 |
|---|
| 2025.10.23 | ₩22,761 | ₩23,571 | ₩22,761 | ₩23,288 | +2.32% | 1.3만 |
|---|
| 2025.10.22 | ₩23,108 | ₩23,108 | ₩22,494 | ₩22,729 | -1.64% | 1.2만 |
|---|
| 2025.10.21 | ₩22,801 | ₩23,268 | ₩22,574 | ₩23,181 | +1.67% | 1.5만 |
|---|
| 2025.10.20 | ₩22,254 | ₩22,694 | ₩22,227 | ₩22,637 | +1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩20,853 | ₩21,947 | ₩20,853 | ₩21,806 | +4.57% | 1.7만 |
|---|
| 2025.10.16 | ₩22,227 | ₩22,227 | ₩21,227 | ₩21,303 | -4.16% | 1.6만 |
|---|
| 2025.10.15 | ₩22,014 | ₩22,328 | ₩20,973 | ₩21,559 | -2.07% | 2.1만 |
|---|
| 2025.10.14 | ₩22,147 | ₩22,307 | ₩21,680 | ₩21,763 | -1.73% | 4.3만 |
|---|
| 2025.10.13 | ₩22,948 | ₩23,181 | ₩22,721 | ₩23,001 | +0.23% | 3.4만 |
|---|
| 2025.10.10 | ₩23,708 | ₩23,868 | ₩21,907 | ₩22,026 | -7.10% | 4.1만 |
|---|