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 | ₩52,500 | ₩56,745 | ₩52,500 | ₩56,648 | +7.90% | 4만 |
| 2026.10.08 | ₩54,489 | ₩54,489 | ₩50,879 | ₩51,395 | -5.68% | 1.7만 |
| 2026.10.07 | ₩55,594 | ₩56,341 | ₩53,210 | ₩53,453 | -3.85% | 5.9만 |
| 2026.10.06 | ₩55,178 | ₩60,535 | ₩55,178 | ₩57,406 | +4.04% | 3.1만 |
| 2026.10.05 | ₩53,009 | ₩54,134 | ₩52,573 | ₩53,858 | +1.60% | 3.4만 |
| 2026.10.02 | ₩52,527 | ₩54,395 | ₩52,527 | ₩53,010 | +0.92% | 2만 |
| 2026.10.01 | ₩51,643 | ₩51,643 | ₩49,071 | ₩51,320 | -0.63% | 2.5만 |
| 2026.09.30 | ₩50,611 | ₩53,384 | ₩50,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,710 |
| +2.17% |
| 4.1만 |
| 2026.09.29 | ₩49,942 | ₩49,942 | ₩46,707 | ₩49,280 | -1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩44,705 | ₩50,678 | ₩44,518 | ₩50,168 | +12.22% | 4.3만 |
|---|
| 2026.09.25 | ₩46,875 | ₩48,142 | ₩45,911 | ₩46,002 | -1.86% | 7.8만 |
|---|
| 2026.09.24 | ₩50,236 | ₩51,428 | ₩49,776 | ₩50,046 | -0.38% | 3.3만 |
|---|
| 2026.09.23 | ₩47,370 | ₩50,839 | ₩46,272 | ₩50,826 | +7.29% | 4.6만 |
|---|
| 2026.09.22 | ₩46,286 | ₩46,881 | ₩43,594 | ₩46,106 | -0.39% | 5.5만 |
|---|
| 2026.09.21 | ₩44,330 | ₩46,111 | ₩42,053 | ₩45,532 | +2.71% | 2.9만 |
|---|
| 2026.09.18 | ₩46,486 | ₩46,486 | ₩41,832 | ₩43,622 | -6.16% | 6만 |
|---|
| 2026.09.17 | ₩44,263 | ₩48,308 | ₩42,980 | ₩46,616 | +5.32% | 4.7만 |
|---|
| 2026.09.16 | ₩44,933 | ₩48,094 | ₩44,826 | ₩46,576 | +3.66% | 4.8만 |
|---|
| 2026.09.15 | ₩44,585 | ₩47,812 | ₩44,585 | ₩46,520 | +4.34% | 3.9만 |
|---|
| 2026.09.14 | ₩40,500 | ₩47,250 | ₩39,268 | ₩46,310 | +14.35% | 20.3만 |
|---|
| 2026.09.11 | ₩38,411 | ₩38,906 | ₩35,853 | ₩36,549 | -4.85% | 5만 |
|---|
| 2026.09.10 | ₩36,884 | ₩39,743 | ₩36,884 | ₩38,459 | +4.27% | 3.7만 |
|---|
| 2026.09.09 | ₩38,236 | ₩38,370 | ₩37,232 | ₩37,669 | -1.49% | 3.2만 |
|---|
| 2026.09.08 | ₩36,161 | ₩38,665 | ₩35,906 | ₩38,123 | +5.43% | 6.4만 |
|---|
| 2026.09.04 | ₩36,924 | ₩38,571 | ₩36,308 | ₩37,275 | +0.95% | 7.7만 |
|---|
| 2026.09.03 | ₩37,433 | ₩37,433 | ₩34,835 | ₩36,987 | -1.19% | 13.2만 |
|---|
| 2026.09.02 | ₩41,089 | ₩41,370 | ₩34,821 | ₩36,395 | -11.42% | 22만 |
|---|
| 2026.09.01 | ₩48,187 | ₩48,187 | ₩43,500 | ₩44,625 | -7.39% | 13.2만 |
|---|
| 2026.08.31 | ₩47,344 | ₩50,183 | ₩47,344 | ₩49,873 | +5.34% | 6.3만 |
|---|
| 2026.08.28 | ₩48,308 | ₩48,469 | ₩43,111 | ₩47,274 | -2.14% | 7.3만 |
|---|
| 2026.08.27 | ₩44,116 | ₩51,301 | ₩44,102 | ₩50,194 | +13.78% | 7.6만 |
|---|
| 2026.08.26 | ₩38,183 | ₩40,433 | ₩37,460 | ₩40,085 | +4.98% | 2.9만 |
|---|
| 2026.08.25 | ₩43,875 | ₩43,875 | ₩39,241 | ₩40,083 | -8.64% | 3.2만 |
|---|
| 2026.08.24 | ₩44,317 | ₩44,317 | ₩42,087 | ₩42,773 | -3.48% | 2.6만 |
|---|
| 2026.08.21 | ₩42,803 | ₩45,147 | ₩41,250 | ₩44,590 | +4.17% | 1.4만 |
|---|
| 2026.08.20 | ₩44,236 | ₩44,973 | ₩42,294 | ₩42,656 | -3.57% | 1.3만 |
|---|
| 2026.08.19 | ₩49,232 | ₩49,232 | ₩43,312 | ₩45,269 | -8.05% | 1.4만 |
|---|
| 2026.08.18 | ₩48,469 | ₩49,286 | ₩47,250 | ₩48,975 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩51,696 | ₩51,817 | ₩48,723 | ₩49,390 | -4.46% | 4.4만 |
|---|
| 2026.08.14 | ₩54,455 | ₩54,576 | ₩50,814 | ₩51,412 | -5.59% | 2.6만 |
|---|
| 2026.08.13 | ₩54,777 | ₩55,701 | ₩53,370 | ₩55,111 | +0.61% | 2.4만 |
|---|
| 2026.08.12 | ₩50,812 | ₩53,290 | ₩50,544 | ₩52,634 | +3.58% | 2.2만 |
|---|
| 2026.08.11 | ₩52,178 | ₩52,607 | ₩49,661 | ₩51,857 | -0.62% | 1.8만 |
|---|
| 2026.08.10 | ₩46,714 | ₩52,115 | ₩46,714 | ₩52,115 | +11.56% | 4.9만 |
|---|
| 2026.08.07 | ₩47,384 | ₩47,806 | ₩45,722 | ₩46,714 | -1.41% | 1.9만 |
|---|
| 2026.08.06 | ₩45,073 | ₩45,964 | ₩43,058 | ₩45,643 | +1.26% | 2만 |
|---|
| 2026.08.05 | ₩49,674 | ₩49,773 | ₩46,500 | ₩46,607 | -6.17% | 2.7만 |
|---|
| 2026.08.04 | ₩44,129 | ₩47,652 | ₩43,303 | ₩47,452 | +7.53% | 3.5만 |
|---|
| 2026.08.03 | ₩40,634 | ₩42,857 | ₩39,027 | ₩42,844 | +5.44% | 3.9만 |
|---|
| 2026.07.31 | ₩39,228 | ₩39,576 | ₩36,868 | ₩39,254 | +0.07% | 3만 |
|---|
| 2026.07.30 | ₩35,223 | ₩37,835 | ₩35,223 | ₩37,832 | +7.41% | 2.8만 |
|---|
| 2026.07.29 | ₩37,031 | ₩37,031 | ₩34,406 | ₩35,139 | -5.11% | 1.5만 |
|---|
| 2026.07.28 | ₩36,335 | ₩36,951 | ₩34,111 | ₩36,359 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩38,986 | ₩39,254 | ₩35,849 | ₩35,898 | -7.92% | 1.3만 |
|---|
| 2026.07.24 | ₩38,585 | ₩38,665 | ₩37,071 | ₩37,448 | -2.95% | 1.4만 |
|---|
| 2026.07.23 | ₩40,353 | ₩40,353 | ₩37,058 | ₩37,978 | -5.88% | 3.7만 |
|---|
| 2026.07.22 | ₩42,482 | ₩42,482 | ₩38,946 | ₩40,344 | -5.03% | 3.2만 |
|---|
| 2026.07.21 | ₩44,062 | ₩44,062 | ₩40,125 | ₩42,021 | -4.63% | 2.8만 |
|---|
| 2026.07.20 | ₩45,402 | ₩47,692 | ₩43,513 | ₩43,616 | -3.93% | 2.5만 |
|---|
| 2026.07.17 | ₩42,777 | ₩48,549 | ₩42,777 | ₩46,240 | +8.10% | 4만 |
|---|
| 2026.07.16 | ₩46,125 | ₩46,205 | ₩43,312 | ₩45,013 | -2.41% | 2.5만 |
|---|
| 2026.07.15 | ₩46,152 | ₩47,137 | ₩44,906 | ₩45,219 | -2.02% | 4만 |
|---|
| 2026.07.14 | ₩40,098 | ₩44,998 | ₩40,098 | ₩44,894 | +11.96% | 2.9만 |
|---|
| 2026.07.13 | ₩38,357 | ₩39,469 | ₩36,616 | ₩39,459 | +2.87% | 2.1만 |
|---|
| 2026.07.10 | ₩41,424 | ₩41,424 | ₩38,049 | ₩38,388 | -7.33% | 3.2만 |
|---|
| 2026.07.09 | ₩37,232 | ₩41,452 | ₩37,232 | ₩41,452 | +11.33% | 4.4만 |
|---|
| 2026.07.08 | ₩40,513 | ₩40,741 | ₩36,120 | ₩37,464 | -7.53% | 7.6만 |
|---|
| 2026.07.07 | ₩47,732 | ₩47,732 | ₩41,236 | ₩41,499 | -13.06% | 4.8만 |
|---|
| 2026.07.06 | ₩41,705 | ₩48,984 | ₩41,705 | ₩46,841 | +12.32% | 5.6만 |
|---|
| 2026.07.02 | ₩45,616 | ₩46,346 | ₩44,210 | ₩44,447 | -2.56% | 3.6만 |
|---|
| 2026.07.01 | ₩44,196 | ₩46,915 | ₩42,951 | ₩45,522 | +3.00% | 6.2만 |
|---|
| 2026.06.30 | ₩39,696 | ₩42,961 | ₩39,696 | ₩42,730 | +7.64% | 8.1만 |
|---|
| 2026.06.29 | ₩35,451 | ₩40,674 | ₩34,687 | ₩40,598 | +14.52% | 7.1만 |
|---|
| 2026.06.26 | ₩32,585 | ₩34,661 | ₩31,646 | ₩34,357 | +5.44% | 6.1만 |
|---|
| 2026.06.25 | ₩31,152 | ₩32,317 | ₩30,509 | ₩31,827 | +2.17% | 4.3만 |
|---|
| 2026.06.24 | ₩31,045 | ₩31,312 | ₩30,161 | ₩30,161 | -2.85% | 2.8만 |
|---|
| 2026.06.23 | ₩30,241 | ₩31,714 | ₩29,853 | ₩31,553 | +4.34% | 7.6만 |
|---|
| 2026.06.22 | ₩31,004 | ₩32,504 | ₩29,960 | ₩30,616 | -1.25% | 2.3만 |
|---|
| 2026.06.18 | ₩30,549 | ₩30,937 | ₩28,634 | ₩30,878 | +1.08% | 5.3만 |
|---|
| 2026.06.17 | ₩29,437 | ₩30,134 | ₩29,089 | ₩29,680 | +0.82% | 2.1만 |
|---|
| 2026.06.16 | ₩29,625 | ₩29,966 | ₩28,339 | ₩29,210 | -1.40% | 4.8만 |
|---|
| 2026.06.15 | ₩29,652 | ₩30,268 | ₩28,346 | ₩30,162 | +1.72% | 8.2만 |
|---|
| 2026.06.12 | ₩28,406 | ₩29,638 | ₩27,730 | ₩29,200 | +2.80% | 3.3만 |
|---|
| 2026.06.11 | ₩25,553 | ₩30,442 | ₩25,553 | ₩29,223 | +14.36% | 17.1만 |
|---|
| 2026.06.10 | ₩25,045 | ₩26,558 | ₩25,045 | ₩25,915 | +3.48% | 8만 |
|---|
| 2026.06.09 | ₩26,183 | ₩26,531 | ₩23,705 | ₩25,503 | -2.60% | 4.5만 |
|---|
| 2026.06.08 | ₩27,509 | ₩27,924 | ₩26,492 | ₩26,634 | -3.18% | 5.4만 |
|---|
| 2026.06.05 | ₩29,451 | ₩29,451 | ₩27,576 | ₩27,853 | -5.43% | 9.7만 |
|---|
| 2026.06.04 | ₩27,455 | ₩29,638 | ₩27,147 | ₩29,317 | +6.78% | 11.6만 |
|---|
| 2026.06.03 | ₩30,991 | ₩30,991 | ₩28,714 | ₩29,598 | -4.49% | 27.5만 |
|---|
| 2026.06.02 | ₩31,647 | ₩33,603 | ₩31,245 | ₩33,402 | +5.54% | 37.8만 |
|---|
| 2026.06.01 | ₩31,178 | ₩34,647 | ₩30,736 | ₩34,148 | +9.52% | 17.7만 |
|---|
| 2026.05.29 | ₩25,205 | ₩30,361 | ₩25,205 | ₩30,163 | +19.67% | 13.7만 |
|---|
| 2026.05.28 | ₩23,839 | ₩25,594 | ₩23,839 | ₩25,379 | +6.46% | 5.4만 |
|---|
| 2026.05.27 | ₩23,317 | ₩24,248 | ₩22,553 | ₩23,677 | +1.55% | 9.3만 |
|---|
| 2026.05.26 | ₩25,393 | ₩25,821 | ₩24,214 | ₩25,286 | -0.42% | 8.2만 |
|---|
| 2026.05.22 | ₩24,589 | ₩26,223 | ₩24,295 | ₩26,131 | +6.27% | 3.8만 |
|---|
| 2026.05.21 | ₩22,634 | ₩24,623 | ₩22,138 | ₩24,615 | +8.75% | 5.1만 |
|---|
| 2026.05.20 | ₩21,790 | ₩24,000 | ₩21,696 | ₩23,415 | +7.46% | 4.8만 |
|---|
| 2026.05.19 | ₩23,287 | ₩23,719 | ₩22,252 | ₩22,252 | -4.45% | 9.1만 |
|---|
| 2026.05.18 | ₩22,112 | ₩23,819 | ₩21,844 | ₩23,638 | +6.90% | 6.8만 |
|---|
| 2026.05.15 | ₩21,750 | ₩23,290 | ₩20,692 | ₩22,808 | +4.86% | 8만 |
|---|
| 2026.05.14 | ₩20,049 | ₩22,098 | ₩19,761 | ₩21,919 | +9.33% | 10만 |
|---|
| 2026.05.13 | ₩17,491 | ₩20,262 | ₩17,491 | ₩20,137 | +15.13% | 9.1만 |
|---|
| 2026.05.12 | ₩17,866 | ₩18,141 | ₩17,330 | ₩18,096 | +1.29% | 6.2만 |
|---|
| 2026.05.11 | ₩16,888 | ₩17,846 | ₩16,500 | ₩17,732 | +5.00% | 8.7만 |
|---|
| 2026.05.08 | ₩14,946 | ₩16,835 | ₩14,645 | ₩16,835 | +12.63% | 8.4만 |
|---|
| 2026.05.07 | ₩14,437 | ₩15,429 | ₩14,437 | ₩15,107 | +4.64% | 12.9만 |
|---|
| 2026.05.06 | ₩12,737 | ₩13,393 | ₩12,643 | ₩13,219 | +3.79% | 7.9만 |
|---|
| 2026.05.05 | ₩13,607 | ₩13,607 | ₩12,790 | ₩13,299 | -2.26% | 5.1만 |
|---|
| 2026.05.04 | ₩12,911 | ₩13,728 | ₩12,897 | ₩13,391 | +3.72% | 6.2만 |
|---|
| 2026.05.01 | ₩12,951 | ₩13,162 | ₩12,400 | ₩12,884 | -0.52% | 5만 |
|---|
| 2026.04.30 | ₩12,415 | ₩12,804 | ₩11,772 | ₩12,656 | +1.94% | 7.5만 |
|---|
| 2026.04.29 | ₩12,696 | ₩13,010 | ₩12,536 | ₩12,964 | +2.11% | 5.9만 |
|---|
| 2026.04.28 | ₩13,420 | ₩13,594 | ₩12,901 | ₩12,901 | -3.86% | 6.5만 |
|---|
| 2026.04.27 | ₩12,442 | ₩13,286 | ₩12,348 | ₩13,165 | +5.81% | 9.5만 |
|---|
| 2026.04.24 | ₩11,946 | ₩12,643 | ₩11,920 | ₩12,585 | +5.35% | 3.7만 |
|---|
| 2026.04.23 | ₩11,973 | ₩11,973 | ₩11,370 | ₩11,853 | -1.01% | 12.9만 |
|---|
| 2026.04.22 | ₩12,174 | ₩13,018 | ₩12,174 | ₩13,008 | +6.85% | 8.7만 |
|---|
| 2026.04.21 | ₩11,558 | ₩12,495 | ₩11,478 | ₩12,131 | +4.96% | 15.3만 |
|---|
| 2026.04.20 | ₩11,143 | ₩11,531 | ₩10,875 | ₩11,413 | +2.43% | 7.6만 |
|---|
| 2026.04.17 | ₩11,424 | ₩11,491 | ₩11,049 | ₩11,196 | -1.99% | 9.6만 |
|---|
| 2026.04.16 | ₩11,277 | ₩11,424 | ₩10,862 | ₩11,076 | -1.78% | 10.5만 |
|---|
| 2026.04.15 | ₩10,701 | ₩10,862 | ₩10,406 | ₩10,712 | +0.10% | 9.8만 |
|---|
| 2026.04.14 | ₩10,607 | ₩10,848 | ₩10,031 | ₩10,379 | -2.15% | 8.2만 |
|---|
| 2026.04.13 | ₩9,696 | ₩10,527 | ₩9,603 | ₩10,500 | +8.29% | 11.3만 |
|---|
| 2026.04.10 | ₩11,277 | ₩11,277 | ₩9,094 | ₩9,656 | -14.37% | 24만 |
|---|
| 2026.04.09 | ₩12,241 | ₩12,241 | ₩10,862 | ₩11,170 | -8.75% | 7만 |
|---|
| 2026.04.08 | ₩12,308 | ₩12,844 | ₩11,909 | ₩12,158 | -1.22% | 10.9만 |
|---|
| 2026.04.07 | ₩10,554 | ₩11,705 | ₩10,433 | ₩11,575 | +9.68% | 7.1만 |
|---|
| 2026.04.06 | ₩10,754 | ₩10,848 | ₩10,299 | ₩10,564 | -1.77% | 3.3만 |
|---|
| 2026.04.02 | ₩10,366 | ₩10,754 | ₩10,098 | ₩10,741 | +3.62% | 5.7만 |
|---|
| 2026.04.01 | ₩10,513 | ₩10,540 | ₩10,031 | ₩10,446 | -0.64% | 5.4만 |
|---|
| 2026.03.31 | ₩9,844 | ₩10,460 | ₩9,770 | ₩10,387 | +5.52% | 11.2만 |
|---|
| 2026.03.30 | ₩9,348 | ₩10,205 | ₩9,348 | ₩9,650 | +3.22% | 12만 |
|---|
| 2026.03.27 | ₩8,906 | ₩9,020 | ₩8,344 | ₩8,804 | -1.14% | 14.3만 |
|---|
| 2026.03.26 | ₩9,469 | ₩10,339 | ₩9,469 | ₩9,978 | +5.37% | 8.3만 |
|---|
| 2026.03.25 | ₩10,339 | ₩10,387 | ₩9,536 | ₩9,589 | -7.25% | 6.4만 |
|---|
| 2026.03.24 | ₩10,634 | ₩10,634 | ₩9,964 | ₩10,082 | -5.19% | 7.1만 |
|---|
| 2026.03.23 | ₩10,942 | ₩11,277 | ₩10,835 | ₩11,009 | +0.61% | 3.9만 |
|---|
| 2026.03.20 | ₩11,665 | ₩11,665 | ₩10,821 | ₩10,866 | -6.85% | 3.8만 |
|---|
| 2026.03.19 | ₩11,906 | ₩12,076 | ₩11,719 | ₩11,839 | -0.56% | 3.2만 |
|---|
| 2026.03.18 | ₩11,585 | ₩11,987 | ₩11,585 | ₩11,724 | +1.20% | 3.6만 |
|---|
| 2026.03.17 | ₩11,900 | ₩12,161 | ₩11,732 | ₩11,766 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩11,585 | ₩11,612 | ₩11,357 | ₩11,531 | -0.46% | 3.8만 |
|---|
| 2026.03.13 | ₩11,732 | ₩11,940 | ₩11,333 | ₩11,484 | -2.11% | 5.7만 |
|---|
| 2026.03.12 | ₩11,437 | ₩11,725 | ₩11,317 | ₩11,638 | +1.76% | 6.7만 |
|---|
| 2026.03.11 | ₩11,585 | ₩11,665 | ₩11,053 | ₩11,210 | -3.24% | 2.7만 |
|---|
| 2026.03.10 | ₩11,317 | ₩11,444 | ₩10,687 | ₩11,285 | -0.28% | 6.5만 |
|---|
| 2026.03.09 | ₩11,129 | ₩11,558 | ₩11,049 | ₩11,246 | +1.05% | 15.3만 |
|---|
| 2026.03.06 | ₩10,915 | ₩11,263 | ₩10,768 | ₩11,241 | +2.98% | 8.3만 |
|---|
| 2026.03.05 | ₩10,446 | ₩11,183 | ₩10,446 | ₩11,009 | +5.38% | 11.4만 |
|---|
| 2026.03.04 | ₩10,058 | ₩10,607 | ₩9,925 | ₩10,379 | +3.20% | 9.2만 |
|---|
| 2026.03.03 | ₩9,214 | ₩10,164 | ₩9,214 | ₩10,077 | +9.36% | 19.8만 |
|---|
| 2026.03.02 | ₩9,067 | ₩9,509 | ₩8,853 | ₩9,335 | +2.95% | 9.1만 |
|---|
| 2026.02.27 | ₩8,933 | ₩9,201 | ₩8,571 | ₩9,187 | +2.85% | 12.2만 |
|---|
| 2026.02.26 | ₩8,906 | ₩9,495 | ₩8,732 | ₩9,281 | +4.21% | 15.4만 |
|---|
| 2026.02.25 | ₩8,464 | ₩8,752 | ₩8,196 | ₩8,712 | +2.93% | 12.7만 |
|---|
| 2026.02.24 | ₩8,519 | ₩8,973 | ₩8,103 | ₩8,357 | -1.90% | 28.1만 |
|---|
| 2026.02.23 | ₩9,134 | ₩9,161 | ₩8,545 | ₩8,652 | -5.28% | 17.8만 |
|---|
| 2026.02.20 | ₩9,562 | ₩10,393 | ₩9,187 | ₩9,221 | -3.57% | 25.5만 |
|---|
| 2026.02.19 | ₩9,616 | ₩9,636 | ₩9,166 | ₩9,509 | -1.11% | 18.1만 |
|---|
| 2026.02.18 | ₩9,321 | ₩10,058 | ₩9,040 | ₩9,696 | +4.02% | 64.6만 |
|---|
| 2026.02.17 | ₩11,598 | ₩11,598 | ₩10,768 | ₩11,214 | -3.31% | 37.9만 |
|---|
| 2026.02.13 | ₩11,658 | ₩12,087 | ₩11,545 | ₩11,699 | +0.34% | 8.2만 |
|---|
| 2026.02.12 | ₩11,612 | ₩11,826 | ₩10,513 | ₩11,129 | -4.15% | 11.5만 |
|---|
| 2026.02.11 | ₩11,689 | ₩11,843 | ₩11,291 | ₩11,625 | -0.55% | 4.8만 |
|---|
| 2026.02.10 | ₩11,665 | ₩11,879 | ₩11,397 | ₩11,549 | -1.00% | 7만 |
|---|
| 2026.02.09 | ₩10,741 | ₩11,705 | ₩10,379 | ₩11,626 | +8.24% | 7만 |
|---|
| 2026.02.06 | ₩10,098 | ₩10,748 | ₩9,830 | ₩10,748 | +6.43% | 11.4만 |
|---|
| 2026.02.05 | ₩11,504 | ₩11,652 | ₩10,045 | ₩10,138 | -11.87% | 16.1만 |
|---|
| 2026.02.04 | ₩11,384 | ₩11,893 | ₩10,795 | ₩11,873 | +4.29% | 9.7만 |
|---|
| 2026.02.03 | ₩12,884 | ₩12,884 | ₩11,370 | ₩11,766 | -8.68% | 8만 |
|---|
| 2026.02.02 | ₩13,259 | ₩13,460 | ₩12,964 | ₩13,162 | -0.73% | 1.5만 |
|---|
| 2026.01.30 | ₩12,991 | ₩13,513 | ₩12,991 | ₩13,409 | +3.22% | 2.3만 |
|---|
| 2026.01.29 | ₩14,062 | ₩14,062 | ₩12,549 | ₩13,279 | -5.57% | 6.4만 |
|---|
| 2026.01.28 | ₩14,612 | ₩14,839 | ₩14,451 | ₩14,503 | -0.74% | 1.6만 |
|---|
| 2026.01.27 | ₩15,253 | ₩15,268 | ₩14,341 | ₩14,456 | -5.22% | 2.3만 |
|---|
| 2026.01.26 | ₩14,036 | ₩14,826 | ₩14,036 | ₩14,638 | +4.29% | 2.1만 |
|---|
| 2026.01.23 | ₩14,397 | ₩14,679 | ₩13,863 | ₩13,974 | -2.94% | 1.7만 |
|---|
| 2026.01.22 | ₩14,304 | ₩14,397 | ₩14,096 | ₩14,334 | +0.22% | 1.3만 |
|---|
| 2026.01.21 | ₩14,705 | ₩14,719 | ₩13,862 | ₩14,168 | -3.65% | 5.4만 |
|---|
| 2026.01.20 | ₩14,504 | ₩15,268 | ₩14,424 | ₩14,585 | +0.55% | 10.7만 |
|---|
| 2026.01.16 | ₩15,201 | ₩15,415 | ₩14,705 | ₩15,185 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩15,670 | ₩16,219 | ₩15,027 | ₩15,202 | -2.98% | 9만 |
|---|
| 2026.01.14 | ₩15,643 | ₩15,971 | ₩15,268 | ₩15,710 | +0.43% | 3.2만 |
|---|
| 2026.01.13 | ₩15,214 | ₩16,071 | ₩15,214 | ₩15,731 | +3.40% | 3만 |
|---|
| 2026.01.12 | ₩15,469 | ₩15,542 | ₩15,174 | ₩15,422 | -0.30% | 2만 |
|---|
| 2026.01.09 | ₩15,897 | ₩15,897 | ₩15,187 | ₩15,453 | -2.80% | 2.8만 |
|---|
| 2026.01.08 | ₩16,286 | ₩16,286 | ₩15,469 | ₩15,750 | -3.29% | 3.2만 |
|---|
| 2026.01.07 | ₩15,375 | ₩16,634 | ₩15,319 | ₩16,259 | +5.75% | 5.4만 |
|---|
| 2026.01.06 | ₩14,384 | ₩15,000 | ₩14,384 | ₩15,000 | +4.28% | 3.4만 |
|---|
| 2026.01.05 | ₩14,464 | ₩14,960 | ₩14,263 | ₩14,405 | -0.41% | 16만 |
|---|
| 2026.01.02 | ₩14,799 | ₩14,799 | ₩13,674 | ₩13,994 | -5.44% | 6.7만 |
|---|
| 2025.12.31 | ₩15,161 | ₩15,228 | ₩14,816 | ₩14,831 | -2.17% | 2.1만 |
|---|
| 2025.12.30 | ₩15,228 | ₩15,362 | ₩15,020 | ₩15,241 | +0.09% | 6.4만 |
|---|
| 2025.12.29 | ₩17,210 | ₩17,344 | ₩16,898 | ₩16,987 | -1.29% | 6.6천 |
|---|
| 2025.12.26 | ₩17,156 | ₩17,317 | ₩17,018 | ₩17,314 | +0.92% | 2.9만 |
|---|
| 2025.12.24 | ₩17,196 | ₩17,196 | ₩16,665 | ₩17,117 | -0.46% | 2만 |
|---|
| 2025.12.23 | ₩17,531 | ₩17,558 | ₩17,129 | ₩17,274 | -1.47% | 1.7만 |
|---|
| 2025.12.22 | ₩17,250 | ₩17,652 | ₩17,096 | ₩17,530 | +1.62% | 3.2만 |
|---|
| 2025.12.19 | ₩17,250 | ₩17,250 | ₩16,995 | ₩17,042 | -1.20% | 2.5만 |
|---|
| 2025.12.18 | ₩16,955 | ₩17,036 | ₩16,458 | ₩16,914 | -0.24% | 1.4만 |
|---|
| 2025.12.17 | ₩17,237 | ₩17,287 | ₩16,446 | ₩16,460 | -4.51% | 1.8만 |
|---|
| 2025.12.16 | ₩16,698 | ₩17,290 | ₩16,698 | ₩17,147 | +2.69% | 5.1천 |
|---|
| 2025.12.15 | ₩17,866 | ₩17,866 | ₩16,875 | ₩16,896 | -5.43% | 2.8만 |
|---|
| 2025.12.12 | ₩17,893 | ₩18,308 | ₩17,491 | ₩18,013 | +0.67% | 9.5천 |
|---|
| 2025.12.11 | ₩17,987 | ₩18,134 | ₩17,451 | ₩17,775 | -1.18% | 1.8만 |
|---|
| 2025.12.10 | ₩18,509 | ₩18,623 | ₩18,161 | ₩18,268 | -1.30% | 1.5만 |
|---|
| 2025.12.09 | ₩18,844 | ₩18,964 | ₩18,549 | ₩18,666 | -0.95% | 1.3만 |
|---|
| 2025.12.08 | ₩19,620 | ₩19,620 | ₩18,495 | ₩18,723 | -4.57% | 2만 |
|---|
| 2025.12.05 | ₩19,018 | ₩19,594 | ₩19,018 | ₩19,458 | +2.32% | 2.6만 |
|---|
| 2025.12.04 | ₩18,562 | ₩18,870 | ₩18,281 | ₩18,838 | +1.49% | 2.3만 |
|---|
| 2025.12.03 | ₩17,545 | ₩18,505 | ₩17,250 | ₩18,463 | +5.24% | 2.5만 |
|---|
| 2025.12.02 | ₩17,672 | ₩18,161 | ₩17,585 | ₩17,768 | +0.55% | 2.3만 |
|---|
| 2025.12.01 | ₩17,719 | ₩17,732 | ₩17,062 | ₩17,349 | -2.09% | 2.1만 |
|---|
| 2025.11.28 | ₩17,330 | ₩17,920 | ₩17,330 | ₩17,859 | +3.05% | 3만 |
|---|
| 2025.11.26 | ₩17,103 | ₩17,170 | ₩16,714 | ₩16,983 | -0.70% | 4.9만 |
|---|
| 2025.11.25 | ₩16,594 | ₩17,210 | ₩16,252 | ₩17,151 | +3.36% | 2.5만 |
|---|
| 2025.11.24 | ₩17,036 | ₩17,116 | ₩16,473 | ₩16,722 | -1.84% | 6.1만 |
|---|
| 2025.11.21 | ₩17,103 | ₩17,183 | ₩16,071 | ₩16,560 | -3.17% | 3.1만 |
|---|
| 2025.11.20 | ₩19,607 | ₩19,808 | ₩16,620 | ₩16,994 | -13.33% | 6.1만 |
|---|
| 2025.11.19 | ₩20,129 | ₩20,357 | ₩19,914 | ₩19,914 | -1.07% | 5.7만 |
|---|
| 2025.11.18 | ₩20,223 | ₩20,705 | ₩20,009 | ₩20,188 | -0.17% | 7.1천 |
|---|
| 2025.11.17 | ₩20,879 | ₩21,375 | ₩20,452 | ₩20,534 | -1.65% | 7.6천 |
|---|
| 2025.11.14 | ₩20,478 | ₩21,308 | ₩19,888 | ₩21,025 | +2.67% | 1.3만 |
|---|
| 2025.11.13 | ₩22,192 | ₩22,192 | ₩20,735 | ₩20,932 | -5.68% | 1.2만 |
|---|
| 2025.11.12 | ₩24,027 | ₩24,147 | ₩22,045 | ₩22,050 | -8.23% | 1.3만 |
|---|
| 2025.11.11 | ₩23,598 | ₩23,906 | ₩23,491 | ₩23,859 | +1.11% | 9.3천 |
|---|
| 2025.11.10 | ₩23,210 | ₩23,531 | ₩22,870 | ₩23,528 | +1.37% | 1.3만 |
|---|
| 2025.11.07 | ₩22,018 | ₩22,674 | ₩21,763 | ₩22,642 | +2.83% | 1.3만 |
|---|
| 2025.11.06 | ₩21,991 | ₩22,754 | ₩21,696 | ₩22,438 | +2.03% | 1.3만 |
|---|
| 2025.11.05 | ₩23,116 | ₩23,267 | ₩22,674 | ₩22,821 | -1.27% | 1.4만 |
|---|
| 2025.11.04 | ₩23,290 | ₩23,772 | ₩22,754 | ₩23,136 | -0.66% | 1.6만 |
|---|
| 2025.11.03 | ₩24,469 | ₩24,469 | ₩23,337 | ₩24,155 | -1.28% | 1.5만 |
|---|
| 2025.10.31 | ₩24,295 | ₩24,603 | ₩23,933 | ₩24,422 | +0.52% | 9.4천 |
|---|
| 2025.10.30 | ₩23,786 | ₩24,549 | ₩23,786 | ₩24,009 | +0.94% | 1.2만 |
|---|
| 2025.10.29 | ₩24,053 | ₩24,308 | ₩23,558 | ₩23,753 | -1.25% | 2만 |
|---|
| 2025.10.28 | ₩24,710 | ₩25,112 | ₩24,463 | ₩24,747 | +0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩24,295 | ₩24,629 | ₩24,027 | ₩24,489 | +0.80% | 2.2만 |
|---|
| 2025.10.24 | ₩23,893 | ₩23,999 | ₩23,571 | ₩23,826 | -0.28% | 1.1만 |
|---|
| 2025.10.23 | ₩22,848 | ₩23,661 | ₩22,848 | ₩23,377 | +2.32% | 1.3만 |
|---|
| 2025.10.22 | ₩23,196 | ₩23,196 | ₩22,580 | ₩22,816 | -1.64% | 1.2만 |
|---|
| 2025.10.21 | ₩22,888 | ₩23,357 | ₩22,661 | ₩23,270 | +1.67% | 1.5만 |
|---|
| 2025.10.20 | ₩22,339 | ₩22,781 | ₩22,312 | ₩22,724 | +1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩20,933 | ₩22,031 | ₩20,933 | ₩21,889 | +4.57% | 1.7만 |
|---|
| 2025.10.16 | ₩22,312 | ₩22,312 | ₩21,308 | ₩21,384 | -4.16% | 1.6만 |
|---|
| 2025.10.15 | ₩22,098 | ₩22,413 | ₩21,053 | ₩21,641 | -2.07% | 2.1만 |
|---|
| 2025.10.14 | ₩22,232 | ₩22,393 | ₩21,763 | ₩21,846 | -1.73% | 4.3만 |
|---|
| 2025.10.13 | ₩23,036 | ₩23,270 | ₩22,808 | ₩23,089 | +0.23% | 3.4만 |
|---|
| 2025.10.10 | ₩23,799 | ₩23,960 | ₩21,991 | ₩22,110 | -7.10% | 4.1만 |
|---|