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 | ₩52,588 | ₩56,841 | ₩52,588 | ₩56,743 | +7.90% | 4만 |
| 2026.10.08 | ₩54,580 | ₩54,580 | ₩50,965 | ₩51,481 | -5.68% | 1.7만 |
| 2026.10.07 | ₩55,687 | ₩56,435 | ₩53,299 | ₩53,543 | -3.85% | 5.9만 |
| 2026.10.06 | ₩55,271 | ₩60,637 | ₩55,271 | ₩57,502 | +4.04% | 3.1만 |
| 2026.10.05 | ₩53,098 | ₩54,225 | ₩52,662 | ₩53,948 | +1.60% | 3.4만 |
| 2026.10.02 | ₩52,615 | ₩54,486 | ₩52,615 | ₩53,099 | +0.92% | 2만 |
| 2026.10.01 | ₩51,729 | ₩51,729 | ₩49,154 | ₩51,406 | -0.63% | 2.5만 |
| 2026.09.30 | ₩50,696 | ₩53,473 | ₩50,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,796 |
| +2.17% |
| 4.1만 |
| 2026.09.29 | ₩50,026 | ₩50,026 | ₩46,786 | ₩49,363 | -1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩44,780 | ₩50,763 | ₩44,592 | ₩50,252 | +12.22% | 4.3만 |
|---|
| 2026.09.25 | ₩46,954 | ₩48,223 | ₩45,988 | ₩46,079 | -1.86% | 7.8만 |
|---|
| 2026.09.24 | ₩50,321 | ₩51,515 | ₩49,859 | ₩50,130 | -0.38% | 3.3만 |
|---|
| 2026.09.23 | ₩47,450 | ₩50,924 | ₩46,350 | ₩50,911 | +7.29% | 4.6만 |
|---|
| 2026.09.22 | ₩46,363 | ₩46,960 | ₩43,667 | ₩46,184 | -0.39% | 5.5만 |
|---|
| 2026.09.21 | ₩44,405 | ₩46,189 | ₩42,124 | ₩45,608 | +2.71% | 2.9만 |
|---|
| 2026.09.18 | ₩46,565 | ₩46,565 | ₩41,903 | ₩43,695 | -6.16% | 6만 |
|---|
| 2026.09.17 | ₩44,338 | ₩48,389 | ₩43,052 | ₩46,695 | +5.32% | 4.7만 |
|---|
| 2026.09.16 | ₩45,008 | ₩48,174 | ₩44,901 | ₩46,654 | +3.66% | 4.8만 |
|---|
| 2026.09.15 | ₩44,660 | ₩47,893 | ₩44,660 | ₩46,598 | +4.34% | 3.9만 |
|---|
| 2026.09.14 | ₩40,568 | ₩47,329 | ₩39,334 | ₩46,387 | +14.35% | 20.3만 |
|---|
| 2026.09.11 | ₩38,475 | ₩38,971 | ₩35,913 | ₩36,610 | -4.85% | 5만 |
|---|
| 2026.09.10 | ₩36,946 | ₩39,810 | ₩36,946 | ₩38,523 | +4.27% | 3.7만 |
|---|
| 2026.09.09 | ₩38,301 | ₩38,435 | ₩37,295 | ₩37,732 | -1.49% | 3.2만 |
|---|
| 2026.09.08 | ₩36,221 | ₩38,730 | ₩35,966 | ₩38,187 | +5.43% | 6.4만 |
|---|
| 2026.09.04 | ₩36,986 | ₩38,636 | ₩36,369 | ₩37,337 | +0.95% | 7.7만 |
|---|
| 2026.09.03 | ₩37,496 | ₩37,496 | ₩34,893 | ₩37,049 | -1.19% | 13.2만 |
|---|
| 2026.09.02 | ₩41,158 | ₩41,440 | ₩34,880 | ₩36,456 | -11.42% | 22만 |
|---|
| 2026.09.01 | ₩48,268 | ₩48,268 | ₩43,573 | ₩44,700 | -7.39% | 13.2만 |
|---|
| 2026.08.31 | ₩47,423 | ₩50,267 | ₩47,423 | ₩49,957 | +5.34% | 6.3만 |
|---|
| 2026.08.28 | ₩48,389 | ₩48,550 | ₩43,184 | ₩47,353 | -2.14% | 7.3만 |
|---|
| 2026.08.27 | ₩44,190 | ₩51,387 | ₩44,177 | ₩50,278 | +13.78% | 7.6만 |
|---|
| 2026.08.26 | ₩38,247 | ₩40,501 | ₩37,523 | ₩40,152 | +4.98% | 2.9만 |
|---|
| 2026.08.25 | ₩43,949 | ₩43,949 | ₩39,307 | ₩40,151 | -8.64% | 3.2만 |
|---|
| 2026.08.24 | ₩44,391 | ₩44,391 | ₩42,158 | ₩42,844 | -3.48% | 2.6만 |
|---|
| 2026.08.21 | ₩42,875 | ₩45,223 | ₩41,319 | ₩44,665 | +4.17% | 1.4만 |
|---|
| 2026.08.20 | ₩44,311 | ₩45,049 | ₩42,366 | ₩42,728 | -3.57% | 1.3만 |
|---|
| 2026.08.19 | ₩49,315 | ₩49,315 | ₩43,385 | ₩45,345 | -8.05% | 1.4만 |
|---|
| 2026.08.18 | ₩48,550 | ₩49,368 | ₩47,329 | ₩49,057 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩51,783 | ₩51,904 | ₩48,805 | ₩49,473 | -4.46% | 4.4만 |
|---|
| 2026.08.14 | ₩54,547 | ₩54,667 | ₩50,899 | ₩51,499 | -5.59% | 2.6만 |
|---|
| 2026.08.13 | ₩54,869 | ₩55,794 | ₩53,460 | ₩55,204 | +0.61% | 2.4만 |
|---|
| 2026.08.12 | ₩50,898 | ₩53,379 | ₩50,629 | ₩52,722 | +3.58% | 2.2만 |
|---|
| 2026.08.11 | ₩52,266 | ₩52,695 | ₩49,744 | ₩51,944 | -0.62% | 1.8만 |
|---|
| 2026.08.10 | ₩46,793 | ₩52,203 | ₩46,793 | ₩52,203 | +11.56% | 4.9만 |
|---|
| 2026.08.07 | ₩47,463 | ₩47,886 | ₩45,798 | ₩46,793 | -1.41% | 1.9만 |
|---|
| 2026.08.06 | ₩45,149 | ₩46,041 | ₩43,130 | ₩45,719 | +1.26% | 2만 |
|---|
| 2026.08.05 | ₩49,757 | ₩49,857 | ₩46,578 | ₩46,685 | -6.17% | 2.7만 |
|---|
| 2026.08.04 | ₩44,203 | ₩47,732 | ₩43,376 | ₩47,532 | +7.53% | 3.5만 |
|---|
| 2026.08.03 | ₩40,702 | ₩42,929 | ₩39,092 | ₩42,916 | +5.44% | 3.9만 |
|---|
| 2026.07.31 | ₩39,293 | ₩39,642 | ₩36,930 | ₩39,320 | +0.07% | 3만 |
|---|
| 2026.07.30 | ₩35,282 | ₩37,898 | ₩35,282 | ₩37,896 | +7.41% | 2.8만 |
|---|
| 2026.07.29 | ₩37,093 | ₩37,093 | ₩34,464 | ₩35,198 | -5.11% | 1.5만 |
|---|
| 2026.07.28 | ₩36,396 | ₩37,013 | ₩34,169 | ₩36,420 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩39,052 | ₩39,320 | ₩35,909 | ₩35,958 | -7.92% | 1.3만 |
|---|
| 2026.07.24 | ₩38,649 | ₩38,730 | ₩37,134 | ₩37,511 | -2.95% | 1.4만 |
|---|
| 2026.07.23 | ₩40,420 | ₩40,420 | ₩37,120 | ₩38,042 | -5.88% | 3.7만 |
|---|
| 2026.07.22 | ₩42,553 | ₩42,553 | ₩39,012 | ₩40,412 | -5.03% | 3.2만 |
|---|
| 2026.07.21 | ₩44,136 | ₩44,136 | ₩40,192 | ₩42,092 | -4.63% | 2.8만 |
|---|
| 2026.07.20 | ₩45,478 | ₩47,772 | ₩43,586 | ₩43,690 | -3.93% | 2.5만 |
|---|
| 2026.07.17 | ₩42,848 | ₩48,630 | ₩42,848 | ₩46,318 | +8.10% | 4만 |
|---|
| 2026.07.16 | ₩46,202 | ₩46,283 | ₩43,385 | ₩45,089 | -2.41% | 2.5만 |
|---|
| 2026.07.15 | ₩46,229 | ₩47,216 | ₩44,981 | ₩45,295 | -2.02% | 4만 |
|---|
| 2026.07.14 | ₩40,165 | ₩45,074 | ₩40,165 | ₩44,969 | +11.96% | 2.9만 |
|---|
| 2026.07.13 | ₩38,421 | ₩39,535 | ₩36,677 | ₩39,525 | +2.87% | 2.1만 |
|---|
| 2026.07.10 | ₩41,494 | ₩41,494 | ₩38,113 | ₩38,452 | -7.33% | 3.2만 |
|---|
| 2026.07.09 | ₩37,295 | ₩41,522 | ₩37,295 | ₩41,522 | +11.33% | 4.4만 |
|---|
| 2026.07.08 | ₩40,581 | ₩40,809 | ₩36,181 | ₩37,527 | -7.53% | 7.6만 |
|---|
| 2026.07.07 | ₩47,812 | ₩47,812 | ₩41,306 | ₩41,569 | -13.06% | 4.8만 |
|---|
| 2026.07.06 | ₩41,775 | ₩49,066 | ₩41,775 | ₩46,920 | +12.32% | 5.6만 |
|---|
| 2026.07.02 | ₩45,693 | ₩46,424 | ₩44,284 | ₩44,521 | -2.56% | 3.6만 |
|---|
| 2026.07.01 | ₩44,270 | ₩46,994 | ₩43,023 | ₩45,599 | +3.00% | 6.2만 |
|---|
| 2026.06.30 | ₩39,763 | ₩43,034 | ₩39,763 | ₩42,802 | +7.64% | 8.1만 |
|---|
| 2026.06.29 | ₩35,510 | ₩40,742 | ₩34,746 | ₩40,666 | +14.52% | 7.1만 |
|---|
| 2026.06.26 | ₩32,639 | ₩34,719 | ₩31,699 | ₩34,414 | +5.44% | 6.1만 |
|---|
| 2026.06.25 | ₩31,204 | ₩32,371 | ₩30,560 | ₩31,880 | +2.17% | 4.3만 |
|---|
| 2026.06.24 | ₩31,097 | ₩31,365 | ₩30,211 | ₩30,211 | -2.85% | 2.8만 |
|---|
| 2026.06.23 | ₩30,292 | ₩31,767 | ₩29,903 | ₩31,606 | +4.34% | 7.6만 |
|---|
| 2026.06.22 | ₩31,056 | ₩32,559 | ₩30,010 | ₩30,667 | -1.25% | 2.3만 |
|---|
| 2026.06.18 | ₩30,600 | ₩30,989 | ₩28,682 | ₩30,930 | +1.08% | 5.3만 |
|---|
| 2026.06.17 | ₩29,487 | ₩30,184 | ₩29,138 | ₩29,730 | +0.82% | 2.1만 |
|---|
| 2026.06.16 | ₩29,675 | ₩30,017 | ₩28,387 | ₩29,259 | -1.40% | 4.8만 |
|---|
| 2026.06.15 | ₩29,701 | ₩30,319 | ₩28,393 | ₩30,213 | +1.72% | 8.2만 |
|---|
| 2026.06.12 | ₩28,454 | ₩29,688 | ₩27,776 | ₩29,249 | +2.80% | 3.3만 |
|---|
| 2026.06.11 | ₩25,596 | ₩30,493 | ₩25,596 | ₩29,272 | +14.36% | 17.1만 |
|---|
| 2026.06.10 | ₩25,087 | ₩26,603 | ₩25,087 | ₩25,959 | +3.48% | 8만 |
|---|
| 2026.06.09 | ₩26,227 | ₩26,576 | ₩23,745 | ₩25,545 | -2.60% | 4.5만 |
|---|
| 2026.06.08 | ₩27,555 | ₩27,971 | ₩26,537 | ₩26,679 | -3.18% | 5.4만 |
|---|
| 2026.06.05 | ₩29,500 | ₩29,500 | ₩27,622 | ₩27,900 | -5.43% | 9.7만 |
|---|
| 2026.06.04 | ₩27,501 | ₩29,688 | ₩27,193 | ₩29,366 | +6.78% | 11.6만 |
|---|
| 2026.06.03 | ₩31,043 | ₩31,043 | ₩28,762 | ₩29,648 | -4.49% | 27.5만 |
|---|
| 2026.06.02 | ₩31,700 | ₩33,659 | ₩31,298 | ₩33,458 | +5.54% | 37.8만 |
|---|
| 2026.06.01 | ₩31,231 | ₩34,705 | ₩30,788 | ₩34,205 | +9.52% | 17.7만 |
|---|
| 2026.05.29 | ₩25,248 | ₩30,412 | ₩25,248 | ₩30,214 | +19.67% | 13.7만 |
|---|
| 2026.05.28 | ₩23,879 | ₩25,637 | ₩23,879 | ₩25,422 | +6.46% | 5.4만 |
|---|
| 2026.05.27 | ₩23,356 | ₩24,288 | ₩22,591 | ₩23,717 | +1.55% | 9.3만 |
|---|
| 2026.05.26 | ₩25,435 | ₩25,865 | ₩24,255 | ₩25,328 | -0.42% | 8.2만 |
|---|
| 2026.05.22 | ₩24,630 | ₩26,267 | ₩24,335 | ₩26,175 | +6.27% | 3.8만 |
|---|
| 2026.05.21 | ₩22,672 | ₩24,664 | ₩22,175 | ₩24,656 | +8.75% | 5.1만 |
|---|
| 2026.05.20 | ₩21,827 | ₩24,040 | ₩21,733 | ₩23,454 | +7.46% | 4.8만 |
|---|
| 2026.05.19 | ₩23,327 | ₩23,758 | ₩22,290 | ₩22,290 | -4.45% | 9.1만 |
|---|
| 2026.05.18 | ₩22,149 | ₩23,859 | ₩21,880 | ₩23,678 | +6.90% | 6.8만 |
|---|
| 2026.05.15 | ₩21,786 | ₩23,329 | ₩20,727 | ₩22,846 | +4.86% | 8만 |
|---|
| 2026.05.14 | ₩20,083 | ₩22,135 | ₩19,794 | ₩21,955 | +9.33% | 10만 |
|---|
| 2026.05.13 | ₩17,520 | ₩20,296 | ₩17,520 | ₩20,171 | +15.13% | 9.1만 |
|---|
| 2026.05.12 | ₩17,896 | ₩18,171 | ₩17,359 | ₩18,127 | +1.29% | 6.2만 |
|---|
| 2026.05.11 | ₩16,917 | ₩17,876 | ₩16,528 | ₩17,762 | +5.00% | 8.7만 |
|---|
| 2026.05.08 | ₩14,971 | ₩16,863 | ₩14,670 | ₩16,863 | +12.63% | 8.4만 |
|---|
| 2026.05.07 | ₩14,462 | ₩15,454 | ₩14,462 | ₩15,132 | +4.64% | 12.9만 |
|---|
| 2026.05.06 | ₩12,758 | ₩13,415 | ₩12,664 | ₩13,241 | +3.79% | 7.9만 |
|---|
| 2026.05.05 | ₩13,630 | ₩13,630 | ₩12,812 | ₩13,321 | -2.26% | 5.1만 |
|---|
| 2026.05.04 | ₩12,932 | ₩13,751 | ₩12,919 | ₩13,414 | +3.72% | 6.2만 |
|---|
| 2026.05.01 | ₩12,973 | ₩13,185 | ₩12,421 | ₩12,906 | -0.52% | 5만 |
|---|
| 2026.04.30 | ₩12,436 | ₩12,825 | ₩11,792 | ₩12,677 | +1.94% | 7.5만 |
|---|
| 2026.04.29 | ₩12,718 | ₩13,032 | ₩12,557 | ₩12,986 | +2.11% | 5.9만 |
|---|
| 2026.04.28 | ₩13,442 | ₩13,617 | ₩12,923 | ₩12,923 | -3.86% | 6.5만 |
|---|
| 2026.04.27 | ₩12,463 | ₩13,308 | ₩12,369 | ₩13,187 | +5.81% | 9.5만 |
|---|
| 2026.04.24 | ₩11,966 | ₩12,664 | ₩11,940 | ₩12,606 | +5.35% | 3.7만 |
|---|
| 2026.04.23 | ₩11,993 | ₩11,993 | ₩11,390 | ₩11,873 | -1.01% | 12.9만 |
|---|
| 2026.04.22 | ₩12,195 | ₩13,040 | ₩12,195 | ₩13,030 | +6.85% | 8.7만 |
|---|
| 2026.04.21 | ₩11,577 | ₩12,516 | ₩11,497 | ₩12,152 | +4.96% | 15.3만 |
|---|
| 2026.04.20 | ₩11,162 | ₩11,551 | ₩10,893 | ₩11,433 | +2.43% | 7.6만 |
|---|
| 2026.04.17 | ₩11,443 | ₩11,510 | ₩11,068 | ₩11,215 | -1.99% | 9.6만 |
|---|
| 2026.04.16 | ₩11,296 | ₩11,443 | ₩10,880 | ₩11,094 | -1.78% | 10.5만 |
|---|
| 2026.04.15 | ₩10,719 | ₩10,880 | ₩10,424 | ₩10,730 | +0.10% | 9.8만 |
|---|
| 2026.04.14 | ₩10,625 | ₩10,866 | ₩10,048 | ₩10,397 | -2.15% | 8.2만 |
|---|
| 2026.04.13 | ₩9,713 | ₩10,544 | ₩9,619 | ₩10,518 | +8.29% | 11.3만 |
|---|
| 2026.04.10 | ₩11,296 | ₩11,296 | ₩9,109 | ₩9,672 | -14.37% | 24만 |
|---|
| 2026.04.09 | ₩12,262 | ₩12,262 | ₩10,880 | ₩11,188 | -8.75% | 7만 |
|---|
| 2026.04.08 | ₩12,329 | ₩12,865 | ₩11,929 | ₩12,178 | -1.22% | 10.9만 |
|---|
| 2026.04.07 | ₩10,571 | ₩11,725 | ₩10,451 | ₩11,595 | +9.68% | 7.1만 |
|---|
| 2026.04.06 | ₩10,772 | ₩10,866 | ₩10,316 | ₩10,582 | -1.77% | 3.3만 |
|---|
| 2026.04.02 | ₩10,383 | ₩10,772 | ₩10,115 | ₩10,759 | +3.62% | 5.7만 |
|---|
| 2026.04.01 | ₩10,531 | ₩10,558 | ₩10,048 | ₩10,464 | -0.64% | 5.4만 |
|---|
| 2026.03.31 | ₩9,860 | ₩10,477 | ₩9,786 | ₩10,405 | +5.52% | 11.2만 |
|---|
| 2026.03.30 | ₩9,364 | ₩10,222 | ₩9,364 | ₩9,666 | +3.22% | 12만 |
|---|
| 2026.03.27 | ₩8,921 | ₩9,035 | ₩8,358 | ₩8,819 | -1.14% | 14.3만 |
|---|
| 2026.03.26 | ₩9,485 | ₩10,357 | ₩9,485 | ₩9,994 | +5.37% | 8.3만 |
|---|
| 2026.03.25 | ₩10,357 | ₩10,405 | ₩9,552 | ₩9,605 | -7.25% | 6.4만 |
|---|
| 2026.03.24 | ₩10,652 | ₩10,652 | ₩9,981 | ₩10,099 | -5.19% | 7.1만 |
|---|
| 2026.03.23 | ₩10,960 | ₩11,296 | ₩10,853 | ₩11,027 | +0.61% | 3.9만 |
|---|
| 2026.03.20 | ₩11,685 | ₩11,685 | ₩10,840 | ₩10,884 | -6.85% | 3.8만 |
|---|
| 2026.03.19 | ₩11,926 | ₩12,097 | ₩11,738 | ₩11,859 | -0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩11,604 | ₩12,007 | ₩11,604 | ₩11,744 | +1.20% | 3.6만 |
|---|
| 2026.03.17 | ₩11,919 | ₩12,181 | ₩11,752 | ₩11,785 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩11,604 | ₩11,631 | ₩11,376 | ₩11,551 | -0.46% | 3.8만 |
|---|
| 2026.03.13 | ₩11,752 | ₩11,960 | ₩11,352 | ₩11,504 | -2.11% | 5.7만 |
|---|
| 2026.03.12 | ₩11,457 | ₩11,745 | ₩11,336 | ₩11,658 | +1.76% | 6.7만 |
|---|
| 2026.03.11 | ₩11,604 | ₩11,685 | ₩11,072 | ₩11,229 | -3.24% | 2.7만 |
|---|
| 2026.03.10 | ₩11,336 | ₩11,463 | ₩10,705 | ₩11,304 | -0.28% | 6.5만 |
|---|
| 2026.03.09 | ₩11,148 | ₩11,577 | ₩11,068 | ₩11,265 | +1.05% | 15.3만 |
|---|
| 2026.03.06 | ₩10,933 | ₩11,282 | ₩10,786 | ₩11,259 | +2.98% | 8.3만 |
|---|
| 2026.03.05 | ₩10,464 | ₩11,202 | ₩10,464 | ₩11,027 | +5.38% | 11.4만 |
|---|
| 2026.03.04 | ₩10,075 | ₩10,625 | ₩9,942 | ₩10,397 | +3.20% | 9.2만 |
|---|
| 2026.03.03 | ₩9,230 | ₩10,181 | ₩9,230 | ₩10,094 | +9.36% | 19.8만 |
|---|
| 2026.03.02 | ₩9,082 | ₩9,525 | ₩8,868 | ₩9,350 | +2.95% | 9.1만 |
|---|
| 2026.02.27 | ₩8,948 | ₩9,216 | ₩8,586 | ₩9,203 | +2.85% | 12.2만 |
|---|
| 2026.02.26 | ₩8,921 | ₩9,511 | ₩8,747 | ₩9,297 | +4.21% | 15.4만 |
|---|
| 2026.02.25 | ₩8,478 | ₩8,767 | ₩8,210 | ₩8,727 | +2.93% | 12.7만 |
|---|
| 2026.02.24 | ₩8,533 | ₩8,988 | ₩8,116 | ₩8,371 | -1.90% | 28.1만 |
|---|
| 2026.02.23 | ₩9,149 | ₩9,176 | ₩8,559 | ₩8,666 | -5.28% | 17.8만 |
|---|
| 2026.02.20 | ₩9,579 | ₩10,410 | ₩9,203 | ₩9,236 | -3.57% | 25.5만 |
|---|
| 2026.02.19 | ₩9,632 | ₩9,652 | ₩9,181 | ₩9,525 | -1.11% | 18.1만 |
|---|
| 2026.02.18 | ₩9,337 | ₩10,075 | ₩9,055 | ₩9,713 | +4.02% | 64.6만 |
|---|
| 2026.02.17 | ₩11,618 | ₩11,618 | ₩10,786 | ₩11,233 | -3.31% | 37.9만 |
|---|
| 2026.02.13 | ₩11,678 | ₩12,107 | ₩11,564 | ₩11,718 | +0.34% | 8.2만 |
|---|
| 2026.02.12 | ₩11,631 | ₩11,846 | ₩10,531 | ₩11,148 | -4.15% | 11.5만 |
|---|
| 2026.02.11 | ₩11,709 | ₩11,863 | ₩11,310 | ₩11,644 | -0.55% | 4.8만 |
|---|
| 2026.02.10 | ₩11,685 | ₩11,899 | ₩11,416 | ₩11,568 | -1.00% | 7만 |
|---|
| 2026.02.09 | ₩10,759 | ₩11,725 | ₩10,397 | ₩11,646 | +8.24% | 7만 |
|---|
| 2026.02.06 | ₩10,115 | ₩10,766 | ₩9,847 | ₩10,766 | +6.43% | 11.4만 |
|---|
| 2026.02.05 | ₩11,524 | ₩11,671 | ₩10,061 | ₩10,155 | -11.87% | 16.1만 |
|---|
| 2026.02.04 | ₩11,403 | ₩11,913 | ₩10,813 | ₩11,893 | +4.29% | 9.7만 |
|---|
| 2026.02.03 | ₩12,906 | ₩12,906 | ₩11,390 | ₩11,785 | -8.68% | 8만 |
|---|
| 2026.02.02 | ₩13,281 | ₩13,482 | ₩12,986 | ₩13,185 | -0.73% | 1.5만 |
|---|
| 2026.01.30 | ₩13,013 | ₩13,536 | ₩13,013 | ₩13,431 | +3.22% | 2.3만 |
|---|
| 2026.01.29 | ₩14,086 | ₩14,086 | ₩12,570 | ₩13,301 | -5.57% | 6.4만 |
|---|
| 2026.01.28 | ₩14,636 | ₩14,864 | ₩14,475 | ₩14,527 | -0.74% | 1.6만 |
|---|
| 2026.01.27 | ₩15,279 | ₩15,293 | ₩14,365 | ₩14,480 | -5.22% | 2.3만 |
|---|
| 2026.01.26 | ₩14,059 | ₩14,851 | ₩14,059 | ₩14,663 | +4.29% | 2.1만 |
|---|
| 2026.01.23 | ₩14,421 | ₩14,703 | ₩13,886 | ₩13,998 | -2.94% | 1.7만 |
|---|
| 2026.01.22 | ₩14,328 | ₩14,421 | ₩14,120 | ₩14,358 | +0.22% | 1.3만 |
|---|
| 2026.01.21 | ₩14,730 | ₩14,743 | ₩13,885 | ₩14,192 | -3.65% | 5.4만 |
|---|
| 2026.01.20 | ₩14,529 | ₩15,293 | ₩14,448 | ₩14,609 | +0.55% | 10.7만 |
|---|
| 2026.01.16 | ₩15,226 | ₩15,441 | ₩14,730 | ₩15,210 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩15,696 | ₩16,246 | ₩15,052 | ₩15,228 | -2.98% | 9만 |
|---|
| 2026.01.14 | ₩15,669 | ₩15,998 | ₩15,293 | ₩15,736 | +0.43% | 3.2만 |
|---|
| 2026.01.13 | ₩15,240 | ₩16,098 | ₩15,240 | ₩15,758 | +3.40% | 3만 |
|---|
| 2026.01.12 | ₩15,495 | ₩15,568 | ₩15,200 | ₩15,448 | -0.30% | 2만 |
|---|
| 2026.01.09 | ₩15,924 | ₩15,924 | ₩15,213 | ₩15,479 | -2.80% | 2.8만 |
|---|
| 2026.01.08 | ₩16,313 | ₩16,313 | ₩15,495 | ₩15,776 | -3.29% | 3.2만 |
|---|
| 2026.01.07 | ₩15,401 | ₩16,662 | ₩15,344 | ₩16,286 | +5.75% | 5.4만 |
|---|
| 2026.01.06 | ₩14,408 | ₩15,025 | ₩14,408 | ₩15,025 | +4.28% | 3.4만 |
|---|
| 2026.01.05 | ₩14,489 | ₩14,985 | ₩14,287 | ₩14,429 | -0.41% | 16만 |
|---|
| 2026.01.02 | ₩14,824 | ₩14,824 | ₩13,697 | ₩14,018 | -5.44% | 6.7만 |
|---|
| 2025.12.31 | ₩15,186 | ₩15,253 | ₩14,841 | ₩14,856 | -2.17% | 2.1만 |
|---|
| 2025.12.30 | ₩15,253 | ₩15,387 | ₩15,045 | ₩15,267 | +0.09% | 6.4만 |
|---|
| 2025.12.29 | ₩17,239 | ₩17,373 | ₩16,926 | ₩17,016 | -1.29% | 6.6천 |
|---|
| 2025.12.26 | ₩17,185 | ₩17,346 | ₩17,047 | ₩17,343 | +0.92% | 2.9만 |
|---|
| 2025.12.24 | ₩17,225 | ₩17,225 | ₩16,693 | ₩17,146 | -0.46% | 2만 |
|---|
| 2025.12.23 | ₩17,561 | ₩17,587 | ₩17,158 | ₩17,303 | -1.47% | 1.7만 |
|---|
| 2025.12.22 | ₩17,279 | ₩17,681 | ₩17,125 | ₩17,559 | +1.62% | 3.2만 |
|---|
| 2025.12.19 | ₩17,279 | ₩17,279 | ₩17,024 | ₩17,071 | -1.20% | 2.5만 |
|---|
| 2025.12.18 | ₩16,984 | ₩17,064 | ₩16,486 | ₩16,942 | -0.24% | 1.4만 |
|---|
| 2025.12.17 | ₩17,265 | ₩17,316 | ₩16,474 | ₩16,487 | -4.51% | 1.8만 |
|---|
| 2025.12.16 | ₩16,726 | ₩17,319 | ₩16,726 | ₩17,176 | +2.69% | 5.1천 |
|---|
| 2025.12.15 | ₩17,896 | ₩17,896 | ₩16,903 | ₩16,925 | -5.43% | 2.8만 |
|---|
| 2025.12.12 | ₩17,923 | ₩18,339 | ₩17,520 | ₩18,044 | +0.67% | 9.5천 |
|---|
| 2025.12.11 | ₩18,017 | ₩18,164 | ₩17,480 | ₩17,805 | -1.18% | 1.8만 |
|---|
| 2025.12.10 | ₩18,540 | ₩18,654 | ₩18,191 | ₩18,298 | -1.30% | 1.5만 |
|---|
| 2025.12.09 | ₩18,875 | ₩18,996 | ₩18,580 | ₩18,697 | -0.95% | 1.3만 |
|---|
| 2025.12.08 | ₩19,653 | ₩19,653 | ₩18,527 | ₩18,755 | -4.57% | 2만 |
|---|
| 2025.12.05 | ₩19,050 | ₩19,627 | ₩19,050 | ₩19,491 | +2.32% | 2.6만 |
|---|
| 2025.12.04 | ₩18,594 | ₩18,902 | ₩18,312 | ₩18,870 | +1.49% | 2.3만 |
|---|
| 2025.12.03 | ₩17,574 | ₩18,536 | ₩17,279 | ₩18,494 | +5.24% | 2.5만 |
|---|
| 2025.12.02 | ₩17,701 | ₩18,191 | ₩17,614 | ₩17,798 | +0.55% | 2.3만 |
|---|
| 2025.12.01 | ₩17,748 | ₩17,762 | ₩17,091 | ₩17,378 | -2.09% | 2.1만 |
|---|
| 2025.11.28 | ₩17,359 | ₩17,950 | ₩17,359 | ₩17,889 | +3.05% | 3만 |
|---|
| 2025.11.26 | ₩17,131 | ₩17,198 | ₩16,742 | ₩17,012 | -0.70% | 4.9만 |
|---|
| 2025.11.25 | ₩16,622 | ₩17,239 | ₩16,279 | ₩17,180 | +3.36% | 2.5만 |
|---|
| 2025.11.24 | ₩17,064 | ₩17,145 | ₩16,501 | ₩16,750 | -1.84% | 6.1만 |
|---|
| 2025.11.21 | ₩17,131 | ₩17,212 | ₩16,098 | ₩16,588 | -3.17% | 3.1만 |
|---|
| 2025.11.20 | ₩19,640 | ₩19,841 | ₩16,648 | ₩17,023 | -13.33% | 6.1만 |
|---|
| 2025.11.19 | ₩20,163 | ₩20,391 | ₩19,947 | ₩19,947 | -1.07% | 5.7만 |
|---|
| 2025.11.18 | ₩20,257 | ₩20,740 | ₩20,042 | ₩20,222 | -0.17% | 7.1천 |
|---|
| 2025.11.17 | ₩20,914 | ₩21,411 | ₩20,487 | ₩20,568 | -1.65% | 7.6천 |
|---|
| 2025.11.14 | ₩20,512 | ₩21,344 | ₩19,922 | ₩21,061 | +2.67% | 1.3만 |
|---|
| 2025.11.13 | ₩22,229 | ₩22,229 | ₩20,770 | ₩20,967 | -5.68% | 1.2만 |
|---|
| 2025.11.12 | ₩24,067 | ₩24,188 | ₩22,082 | ₩22,087 | -8.23% | 1.3만 |
|---|
| 2025.11.11 | ₩23,638 | ₩23,946 | ₩23,530 | ₩23,899 | +1.11% | 9.3천 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,571 | ₩22,908 | ₩23,568 | +1.37% | 1.3만 |
|---|
| 2025.11.07 | ₩22,055 | ₩22,712 | ₩21,800 | ₩22,680 | +2.83% | 1.3만 |
|---|
| 2025.11.06 | ₩22,028 | ₩22,793 | ₩21,733 | ₩22,476 | +2.03% | 1.3만 |
|---|
| 2025.11.05 | ₩23,155 | ₩23,306 | ₩22,712 | ₩22,860 | -1.27% | 1.4만 |
|---|
| 2025.11.04 | ₩23,329 | ₩23,812 | ₩22,793 | ₩23,175 | -0.66% | 1.6만 |
|---|
| 2025.11.03 | ₩24,510 | ₩24,510 | ₩23,376 | ₩24,196 | -1.28% | 1.5만 |
|---|
| 2025.10.31 | ₩24,335 | ₩24,644 | ₩23,973 | ₩24,463 | +0.52% | 9.4천 |
|---|
| 2025.10.30 | ₩23,826 | ₩24,590 | ₩23,826 | ₩24,050 | +0.94% | 1.2만 |
|---|
| 2025.10.29 | ₩24,094 | ₩24,349 | ₩23,598 | ₩23,793 | -1.25% | 2만 |
|---|
| 2025.10.28 | ₩24,751 | ₩25,154 | ₩24,504 | ₩24,789 | +0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩24,335 | ₩24,671 | ₩24,067 | ₩24,530 | +0.80% | 2.2만 |
|---|
| 2025.10.24 | ₩23,933 | ₩24,039 | ₩23,611 | ₩23,866 | -0.28% | 1.1만 |
|---|
| 2025.10.23 | ₩22,887 | ₩23,701 | ₩22,887 | ₩23,416 | +2.32% | 1.3만 |
|---|
| 2025.10.22 | ₩23,235 | ₩23,235 | ₩22,618 | ₩22,854 | -1.64% | 1.2만 |
|---|
| 2025.10.21 | ₩22,927 | ₩23,396 | ₩22,699 | ₩23,309 | +1.67% | 1.5만 |
|---|
| 2025.10.20 | ₩22,377 | ₩22,819 | ₩22,350 | ₩22,762 | +1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩20,968 | ₩22,068 | ₩20,968 | ₩21,926 | +4.57% | 1.7만 |
|---|
| 2025.10.16 | ₩22,350 | ₩22,350 | ₩21,344 | ₩21,420 | -4.16% | 1.6만 |
|---|
| 2025.10.15 | ₩22,135 | ₩22,451 | ₩21,089 | ₩21,678 | -2.07% | 2.1만 |
|---|
| 2025.10.14 | ₩22,269 | ₩22,430 | ₩21,800 | ₩21,883 | -1.73% | 4.3만 |
|---|
| 2025.10.13 | ₩23,074 | ₩23,309 | ₩22,846 | ₩23,128 | +0.23% | 3.4만 |
|---|
| 2025.10.10 | ₩23,839 | ₩24,000 | ₩22,028 | ₩22,147 | -7.10% | 4.1만 |
|---|