시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long PYPL Daily ETF 과거 주가
Leverage Shares 2X Long PYPL Daily ETF · PYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long PYPL Daily ETF · PYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,090 | ₩10,305 | ₩9,983 | ₩10,248 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,930 | ₩10,124 | ₩9,729 | ₩10,088 | +1.59% | 10만 |
| 2026.10.07 | ₩9,809 | ₩10,211 | ₩9,809 | ₩10,077 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,762 | ₩10,030 | ₩9,762 | ₩9,935 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,219 | ₩9,883 | ₩9,152 | ₩9,865 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,353 | ₩9,514 | ₩9,260 | ₩9,316 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,474 | ₩9,595 | ₩9,300 | ₩9,424 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,702 | ₩9,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,250 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,809 | ₩9,842 | ₩9,528 | ₩9,739 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,863 | ₩9,976 | ₩9,380 | ₩9,871 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,353 | ₩10,332 | ₩9,193 | ₩10,175 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,300 | ₩9,320 | ₩9,052 | ₩9,308 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,420 | ₩9,474 | ₩9,032 | ₩9,273 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,461 | ₩10,177 | ₩9,166 | ₩9,420 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,427 | ₩9,427 | ₩9,194 | ₩9,340 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,367 | ₩9,407 | ₩9,233 | ₩9,246 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,434 | ₩9,615 | ₩9,394 | ₩9,451 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,675 | ₩9,769 | ₩9,260 | ₩9,377 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,916 | ₩9,916 | ₩9,635 | ₩9,777 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,943 | ₩10,050 | ₩9,702 | ₩9,876 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,662 | ₩9,997 | ₩9,595 | ₩9,757 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,898 | ₩9,635 | ₩8,884 | ₩9,615 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,568 | ₩9,595 | ₩9,206 | ₩9,222 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,077 | ₩10,077 | ₩9,541 | ₩9,582 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,640 | ₩10,680 | ₩10,094 | ₩10,244 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,131 | ₩10,988 | ₩9,903 | ₩10,925 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,380 | ₩10,311 | ₩9,353 | ₩10,149 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,380 | ₩9,521 | ₩9,293 | ₩9,318 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,943 | ₩9,943 | ₩9,179 | ₩9,461 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,796 | ₩10,291 | ₩9,420 | ₩9,782 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,440 | ₩13,514 | ₩13,132 | ₩13,172 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,387 | ₩13,427 | ₩13,125 | ₩13,351 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,132 | ₩13,568 | ₩13,052 | ₩13,507 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,146 | ₩13,494 | ₩13,146 | ₩13,289 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,588 | ₩13,729 | ₩13,199 | ₩13,241 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,079 | ₩13,769 | ₩13,012 | ₩13,592 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,757 | ₩13,380 | ₩12,757 | ₩13,135 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,610 | ₩13,286 | ₩12,610 | ₩12,803 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩13,038 | ₩13,079 | ₩12,697 | ₩12,825 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,797 | ₩13,548 | ₩12,409 | ₩13,320 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,462 | ₩12,970 | ₩12,248 | ₩12,918 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,899 | ₩12,375 | ₩11,832 | ₩12,323 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,114 | ₩12,429 | ₩12,087 | ₩12,234 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,993 | ₩12,288 | ₩11,993 | ₩12,275 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,556 | ₩12,670 | ₩12,194 | ₩12,297 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,940 | ₩12,596 | ₩11,940 | ₩12,587 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,221 | ₩12,435 | ₩11,846 | ₩11,859 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,578 | ₩12,114 | ₩11,540 | ₩12,100 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,832 | ₩11,966 | ₩11,625 | ₩11,846 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,631 | ₩11,712 | ₩11,350 | ₩11,598 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,672 | ₩11,839 | ₩11,377 | ₩11,564 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,926 | ₩12,516 | ₩11,926 | ₩12,075 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,377 | ₩12,234 | ₩11,323 | ₩12,194 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,229 | ₩11,363 | ₩10,961 | ₩11,122 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,216 | ₩11,323 | ₩10,827 | ₩11,203 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,935 | ₩11,177 | ₩10,747 | ₩11,169 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,149 | ₩11,296 | ₩10,854 | ₩10,935 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,216 | ₩11,484 | ₩10,995 | ₩11,095 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,363 | ₩11,631 | ₩10,894 | ₩11,509 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,337 | ₩11,631 | ₩11,069 | ₩11,390 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩11,002 | ₩11,834 | ₩10,908 | ₩11,444 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,767 | ₩11,122 | ₩10,279 | ₩11,002 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,960 | ₩8,194 | ₩7,879 | ₩8,188 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,040 | ₩8,549 | ₩7,839 | ₩8,308 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,719 | ₩7,879 | ₩7,678 | ₩7,846 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,062 | ₩7,538 | ₩7,062 | ₩7,518 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,504 | ₩7,504 | ₩7,008 | ₩7,263 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,571 | ₩7,779 | ₩7,544 | ₩7,653 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,477 | ₩7,035 | ₩7,464 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,276 | ₩7,598 | ₩7,276 | ₩7,598 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,142 | ₩7,410 | ₩6,995 | ₩7,142 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,250 | ₩7,276 | ₩6,579 | ₩6,861 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,370 | ₩7,370 | ₩7,169 | ₩7,263 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,606 | ₩7,263 | ₩6,606 | ₩7,250 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,821 | ₩6,834 | ₩6,626 | ₩6,641 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,432 | ₩6,941 | ₩6,432 | ₩6,687 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,579 | ₩6,673 | ₩6,419 | ₩6,451 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,955 | ₩6,566 | ₩6,644 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,606 | ₩6,794 | ₩6,452 | ₩6,693 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,062 | ₩7,437 | ₩6,573 | ₩6,575 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,781 | ₩7,189 | ₩6,767 | ₩7,102 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,673 | ₩6,988 | ₩6,608 | ₩6,712 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,338 | ₩6,452 | ₩6,244 | ₩6,432 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,137 | ₩6,526 | ₩6,037 | ₩6,345 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,285 | ₩6,425 | ₩6,137 | ₩6,191 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,311 | ₩6,673 | ₩6,311 | ₩6,435 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,378 | ₩6,405 | ₩6,184 | ₩6,373 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,606 | ₩6,727 | ₩6,316 | ₩6,391 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,075 | ₩7,156 | ₩6,861 | ₩6,868 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,370 | ₩7,390 | ₩6,693 | ₩6,774 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,504 | ₩7,614 | ₩7,370 | ₩7,428 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,384 | ₩7,906 | ₩7,330 | ₩7,650 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,424 | ₩7,638 | ₩7,410 | ₩7,484 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,129 | ₩7,437 | ₩7,049 | ₩7,404 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,424 | ₩7,497 | ₩7,149 | ₩7,183 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,357 | ₩7,397 | ₩7,223 | ₩7,310 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,384 | ₩7,491 | ₩7,263 | ₩7,350 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,317 | ₩7,501 | ₩7,216 | ₩7,381 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,156 | ₩7,410 | ₩6,941 | ₩7,404 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,491 | ₩7,611 | ₩7,229 | ₩7,236 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,424 | ₩7,694 | ₩7,370 | ₩7,424 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,544 | ₩7,705 | ₩7,417 | ₩7,424 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,759 | ₩7,866 | ₩7,518 | ₩7,650 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,652 | ₩7,886 | ₩7,504 | ₩7,713 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,611 | ₩7,879 | ₩7,437 | ₩7,792 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,745 | ₩7,819 | ₩7,672 | ₩7,678 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,933 | ₩8,121 | ₩7,765 | ₩7,786 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,161 | ₩8,402 | ₩8,067 | ₩8,094 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,241 | ₩8,509 | ₩7,926 | ₩8,091 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,772 | ₩8,248 | ₩7,437 | ₩8,194 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,782 | ₩9,930 | ₩9,621 | ₩9,675 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,742 | ₩9,869 | ₩9,648 | ₩9,706 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,514 | ₩9,708 | ₩9,367 | ₩9,588 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,367 | ₩10,251 | ₩9,273 | ₩9,900 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,514 | ₩9,722 | ₩9,367 | ₩9,406 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,715 | ₩9,742 | ₩9,340 | ₩9,461 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,501 | ₩9,782 | ₩9,420 | ₩9,753 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,809 | ₩9,903 | ₩9,266 | ₩9,474 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,050 | ₩10,151 | ₩9,883 | ₩10,054 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,372 | ₩10,479 | ₩9,889 | ₩9,935 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,782 | ₩10,171 | ₩9,769 | ₩10,156 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,782 | ₩10,057 | ₩9,541 | ₩9,903 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩9,018 | ₩9,588 | ₩9,018 | ₩9,541 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,059 | ₩9,514 | ₩8,858 | ₩9,450 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,858 | ₩8,992 | ₩8,764 | ₩8,858 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,839 | ₩8,817 | ₩7,839 | ₩8,699 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,214 | ₩8,228 | ₩7,819 | ₩7,917 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,121 | ₩8,201 | ₩7,806 | ₩8,161 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,214 | ₩8,281 | ₩8,040 | ₩8,131 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,899 | ₩8,000 | ₩7,705 | ₩7,786 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,107 | ₩8,335 | ₩7,960 | ₩8,027 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,531 | ₩8,000 | ₩7,397 | ₩7,970 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩8,027 | ₩8,027 | ₩7,518 | ₩7,728 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,826 | ₩8,013 | ₩7,638 | ₩7,937 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,518 | ₩7,866 | ₩7,518 | ₩7,745 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,826 | ₩7,826 | ₩7,384 | ₩7,384 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,719 | ₩8,228 | ₩7,719 | ₩7,956 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,893 | ₩8,214 | ₩7,625 | ₩7,840 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,879 | ₩8,000 | ₩7,558 | ₩7,618 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,772 | ₩8,162 | ₩7,585 | ₩8,080 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,638 | ₩7,759 | ₩7,350 | ₩7,579 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,652 | ₩7,866 | ₩7,437 | ₩7,645 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,174 | ₩8,322 | ₩7,786 | ₩7,786 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,241 | ₩8,650 | ₩8,241 | ₩8,348 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩8,027 | ₩8,268 | ₩8,027 | ₩8,115 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,705 | ₩8,040 | ₩7,678 | ₩7,933 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,094 | ₩8,335 | ₩7,739 | ₩7,759 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,134 | ₩8,375 | ₩7,913 | ₩8,181 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,174 | ₩8,255 | ₩7,920 | ₩7,987 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,362 | ₩8,536 | ₩7,960 | ₩8,402 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,817 | ₩8,992 | ₩8,482 | ₩8,722 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,509 | ₩9,059 | ₩8,509 | ₩8,958 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,368 | ₩8,844 | ₩8,358 | ₩8,630 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,879 | ₩8,657 | ₩7,866 | ₩8,456 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,920 | ₩8,295 | ₩7,839 | ₩8,174 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,255 | ₩8,469 | ₩8,134 | ₩8,415 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,925 | ₩8,992 | ₩7,799 | ₩8,174 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,851 | ₩9,266 | ₩8,516 | ₩8,844 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,518 | ₩9,032 | ₩7,343 | ₩8,724 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,714 | ₩8,241 | ₩6,533 | ₩7,692 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,848 | ₩7,282 | ₩6,848 | ₩6,888 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,727 | ₩6,955 | ₩6,660 | ₩6,941 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,646 | ₩6,955 | ₩6,579 | ₩6,861 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,499 | ₩6,897 | ₩6,499 | ₩6,646 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,151 | ₩6,492 | ₩6,104 | ₩6,486 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,492 | ₩6,512 | ₩5,909 | ₩6,124 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,901 | ₩6,928 | ₩6,405 | ₩6,566 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,714 | ₩7,183 | ₩6,700 | ₩6,888 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,486 | ₩6,821 | ₩6,365 | ₩6,794 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,512 | ₩6,606 | ₩6,298 | ₩6,553 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,606 | ₩6,752 | ₩6,090 | ₩6,405 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,968 | ₩7,035 | ₩6,432 | ₩6,767 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,544 | ₩7,893 | ₩6,888 | ₩7,008 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,846 | ₩12,288 | ₩11,792 | ₩11,832 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,859 | ₩12,060 | ₩11,685 | ₩11,993 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,583 | ₩12,650 | ₩11,913 | ₩12,167 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,079 | ₩13,266 | ₩12,422 | ₩12,623 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,842 | ₩13,869 | ₩13,186 | ₩13,320 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,856 | ₩14,070 | ₩13,808 | ₩13,869 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,990 | ₩14,030 | ₩13,775 | ₩13,883 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,842 | ₩14,298 | ₩13,842 | ₩14,135 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,347 | ₩13,722 | ₩13,159 | ₩13,534 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,400 | ₩13,635 | ₩13,128 | ₩13,186 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩14,030 | ₩14,090 | ₩13,749 | ₩14,070 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,526 | ₩14,526 | ₩13,930 | ₩14,017 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,802 | ₩14,512 | ₩13,802 | ₩14,445 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,271 | ₩14,285 | ₩13,793 | ₩13,936 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,459 | ₩14,533 | ₩14,043 | ₩14,311 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩15,048 | ₩15,075 | ₩14,311 | ₩14,486 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,700 | ₩15,182 | ₩14,566 | ₩14,794 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,665 | ₩15,759 | ₩14,834 | ₩14,928 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,330 | ₩15,674 | ₩15,196 | ₩15,651 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,673 | ₩15,760 | ₩14,673 | ₩15,383 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,089 | ₩15,089 | ₩14,553 | ₩14,791 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,236 | ₩15,276 | ₩14,914 | ₩14,941 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,517 | ₩15,531 | ₩15,290 | ₩15,307 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,651 | ₩15,826 | ₩15,330 | ₩15,517 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,799 | ₩15,799 | ₩15,558 | ₩15,772 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,450 | ₩15,839 | ₩15,450 | ₩15,828 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,785 | ₩15,842 | ₩15,276 | ₩15,531 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,852 | ₩16,107 | ₩15,705 | ₩15,759 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,249 | ₩15,848 | ₩15,249 | ₩15,705 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,692 | ₩15,940 | ₩15,276 | ₩15,531 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,630 | ₩17,085 | ₩15,919 | ₩15,941 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,656 | ₩16,991 | ₩16,402 | ₩16,563 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,857 | ₩17,353 | ₩16,201 | ₩16,254 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,710 | ₩16,995 | ₩16,502 | ₩16,742 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,933 | ₩16,844 | ₩15,852 | ₩16,777 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,174 | ₩16,697 | ₩15,986 | ₩16,482 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,281 | ₩16,697 | ₩16,174 | ₩16,308 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,206 | ₩17,273 | ₩16,442 | ₩16,522 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,790 | ₩17,487 | ₩16,750 | ₩17,138 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,281 | ₩17,009 | ₩16,147 | ₩16,857 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,487 | ₩18,104 | ₩16,161 | ₩16,630 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,501 | ₩18,051 | ₩17,124 | ₩17,531 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩17,005 | ₩17,710 | ₩16,978 | ₩17,361 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,233 | ₩17,629 | ₩17,152 | ₩17,460 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,710 | ₩17,152 | ₩16,643 | ₩16,967 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,476 | ₩17,058 | ₩16,388 | ₩16,670 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,342 | ₩16,429 | ₩15,933 | ₩16,335 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,075 | ₩16,496 | ₩15,075 | ₩16,335 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,402 | ₩16,402 | ₩15,022 | ₩15,048 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,348 | ₩16,482 | ₩15,639 | ₩16,120 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,764 | ₩16,857 | ₩16,281 | ₩16,399 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,568 | ₩17,742 | ₩16,717 | ₩17,032 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,358 | ₩18,613 | ₩17,554 | ₩17,594 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,872 | ₩20,221 | ₩18,949 | ₩19,042 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,395 | ₩20,650 | ₩20,005 | ₩20,181 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,685 | ₩20,636 | ₩19,685 | ₩20,299 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,127 | ₩20,309 | ₩19,350 | ₩19,645 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,229 | ₩19,759 | ₩18,774 | ₩19,618 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,476 | ₩20,730 | ₩19,645 | ₩19,677 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,631 | ₩20,864 | ₩19,564 | ₩20,757 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,265 | ₩19,551 | ₩19,604 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,762 | ₩22,244 | ₩20,630 | ₩21,024 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩21,012 | ₩21,775 | ₩20,610 | ₩21,655 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩22,057 | ₩22,553 | ₩20,804 | ₩20,837 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,933 | ₩23,933 | ₩21,723 | ₩21,936 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,197 | ₩28,020 | ₩24,067 | ₩24,170 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,727 | ₩23,379 | ₩22,337 | ₩22,392 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,358 | ₩22,940 | ₩22,043 | ₩22,084 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩21,038 | ₩22,244 | ₩21,038 | ₩21,963 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,708 | ₩21,862 | ₩20,985 | ₩21,025 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,655 | ₩22,472 | ₩21,601 | ₩22,285 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,931 | ₩21,963 | ₩20,904 | ₩21,762 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,511 | ₩20,837 | ₩19,497 | ₩20,730 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,226 | ₩21,440 | ₩19,551 | ₩19,980 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,990 | ₩22,310 | ₩21,038 | ₩21,132 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,918 | ₩22,231 | ₩20,355 | ₩21,829 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,861 | ₩22,968 | ₩21,250 | ₩21,708 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,814 | ₩27,162 | ₩22,271 | ₩22,311 | -16.79% | 82.7만 |
|---|