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 | ₩10,056 | ₩10,270 | ₩9,949 | ₩10,214 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,896 | ₩10,089 | ₩9,696 | ₩10,053 | +1.59% | 10만 |
| 2026.10.07 | ₩9,776 | ₩10,176 | ₩9,776 | ₩10,043 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,729 | ₩9,996 | ₩9,729 | ₩9,901 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,188 | ₩9,849 | ₩9,121 | ₩9,832 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,322 | ₩9,482 | ₩9,228 | ₩9,284 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,442 | ₩9,562 | ₩9,268 | ₩9,392 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,669 | ₩9,669 | ₩9,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,219 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,776 | ₩9,809 | ₩9,495 | ₩9,706 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,829 | ₩9,943 | ₩9,348 | ₩9,837 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,322 | ₩10,296 | ₩9,161 | ₩10,140 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,268 | ₩9,288 | ₩9,021 | ₩9,276 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,388 | ₩9,442 | ₩9,001 | ₩9,241 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,428 | ₩10,143 | ₩9,135 | ₩9,388 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,395 | ₩9,395 | ₩9,163 | ₩9,308 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,335 | ₩9,375 | ₩9,201 | ₩9,215 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,402 | ₩9,582 | ₩9,362 | ₩9,419 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,642 | ₩9,736 | ₩9,228 | ₩9,346 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,882 | ₩9,882 | ₩9,602 | ₩9,744 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,909 | ₩10,016 | ₩9,669 | ₩9,842 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,629 | ₩9,963 | ₩9,562 | ₩9,724 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,868 | ₩9,602 | ₩8,854 | ₩9,582 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,535 | ₩9,562 | ₩9,175 | ₩9,191 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,043 | ₩10,043 | ₩9,509 | ₩9,550 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,604 | ₩10,644 | ₩10,060 | ₩10,210 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,096 | ₩10,951 | ₩9,869 | ₩10,888 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,348 | ₩10,276 | ₩9,322 | ₩10,115 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,348 | ₩9,489 | ₩9,261 | ₩9,287 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,909 | ₩9,909 | ₩9,148 | ₩9,428 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,762 | ₩10,256 | ₩9,388 | ₩9,749 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,395 | ₩13,468 | ₩13,088 | ₩13,128 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,341 | ₩13,381 | ₩13,081 | ₩13,305 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,088 | ₩13,522 | ₩13,007 | ₩13,462 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,101 | ₩13,448 | ₩13,101 | ₩13,244 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,542 | ₩13,682 | ₩13,154 | ₩13,196 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,034 | ₩13,722 | ₩12,967 | ₩13,546 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,714 | ₩13,335 | ₩12,714 | ₩13,090 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,567 | ₩13,241 | ₩12,567 | ₩12,759 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩12,994 | ₩13,034 | ₩12,654 | ₩12,782 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,754 | ₩13,502 | ₩12,366 | ₩13,275 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,420 | ₩12,926 | ₩12,206 | ₩12,874 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,859 | ₩12,333 | ₩11,792 | ₩12,281 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,073 | ₩12,386 | ₩12,046 | ₩12,193 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,952 | ₩12,246 | ₩11,952 | ₩12,233 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,513 | ₩12,627 | ₩12,153 | ₩12,256 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,899 | ₩12,553 | ₩11,899 | ₩12,544 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,179 | ₩12,393 | ₩11,806 | ₩11,819 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,538 | ₩12,073 | ₩11,501 | ₩12,059 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,792 | ₩11,926 | ₩11,585 | ₩11,806 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,592 | ₩11,672 | ₩11,311 | ₩11,558 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,632 | ₩11,799 | ₩11,338 | ₩11,525 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,886 | ₩12,473 | ₩11,886 | ₩12,034 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,338 | ₩12,193 | ₩11,285 | ₩12,153 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,191 | ₩11,325 | ₩10,924 | ₩11,084 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,178 | ₩11,285 | ₩10,791 | ₩11,165 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,897 | ₩11,139 | ₩10,710 | ₩11,131 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,111 | ₩11,258 | ₩10,817 | ₩10,897 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,178 | ₩11,445 | ₩10,958 | ₩11,058 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,325 | ₩11,592 | ₩10,857 | ₩11,470 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,298 | ₩11,592 | ₩11,031 | ₩11,351 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,964 | ₩11,794 | ₩10,871 | ₩11,405 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,731 | ₩11,084 | ₩10,244 | ₩10,964 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,933 | ₩8,166 | ₩7,853 | ₩8,160 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,013 | ₩8,520 | ₩7,812 | ₩8,280 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,692 | ₩7,853 | ₩7,652 | ₩7,819 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,038 | ₩7,512 | ₩7,038 | ₩7,492 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,479 | ₩7,479 | ₩6,985 | ₩7,238 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,545 | ₩7,752 | ₩7,519 | ₩7,627 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,225 | ₩7,452 | ₩7,011 | ₩7,439 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,252 | ₩7,572 | ₩7,252 | ₩7,572 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,118 | ₩7,385 | ₩6,971 | ₩7,118 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,225 | ₩7,252 | ₩6,557 | ₩6,838 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,345 | ₩7,345 | ₩7,145 | ₩7,238 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,584 | ₩7,238 | ₩6,584 | ₩7,225 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,798 | ₩6,811 | ₩6,604 | ₩6,619 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,410 | ₩6,918 | ₩6,410 | ₩6,664 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,557 | ₩6,651 | ₩6,397 | ₩6,429 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,677 | ₩6,931 | ₩6,544 | ₩6,621 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,584 | ₩6,771 | ₩6,430 | ₩6,671 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,038 | ₩7,412 | ₩6,550 | ₩6,553 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,757 | ₩7,165 | ₩6,744 | ₩7,078 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,651 | ₩6,964 | ₩6,585 | ₩6,689 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,317 | ₩6,430 | ₩6,223 | ₩6,410 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,116 | ₩6,504 | ₩6,016 | ₩6,323 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,263 | ₩6,404 | ₩6,116 | ₩6,170 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,290 | ₩6,651 | ₩6,290 | ₩6,413 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,357 | ₩6,384 | ₩6,163 | ₩6,351 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,584 | ₩6,704 | ₩6,294 | ₩6,369 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,051 | ₩7,131 | ₩6,838 | ₩6,844 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,345 | ₩7,365 | ₩6,671 | ₩6,751 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,479 | ₩7,588 | ₩7,345 | ₩7,403 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,358 | ₩7,879 | ₩7,305 | ₩7,624 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,399 | ₩7,612 | ₩7,385 | ₩7,459 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,105 | ₩7,412 | ₩7,025 | ₩7,378 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,399 | ₩7,472 | ₩7,125 | ₩7,158 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,332 | ₩7,372 | ₩7,198 | ₩7,285 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,358 | ₩7,465 | ₩7,238 | ₩7,325 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,292 | ₩7,476 | ₩7,192 | ₩7,356 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,131 | ₩7,385 | ₩6,918 | ₩7,378 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,465 | ₩7,585 | ₩7,205 | ₩7,212 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,399 | ₩7,668 | ₩7,345 | ₩7,399 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,519 | ₩7,679 | ₩7,392 | ₩7,399 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,732 | ₩7,839 | ₩7,492 | ₩7,624 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,626 | ₩7,859 | ₩7,479 | ₩7,687 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,585 | ₩7,853 | ₩7,412 | ₩7,766 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,719 | ₩7,792 | ₩7,646 | ₩7,652 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,906 | ₩8,093 | ₩7,739 | ₩7,759 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,133 | ₩8,373 | ₩8,040 | ₩8,066 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,213 | ₩8,480 | ₩7,899 | ₩8,064 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,746 | ₩8,220 | ₩7,412 | ₩8,166 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,749 | ₩9,896 | ₩9,589 | ₩9,642 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,709 | ₩9,836 | ₩9,615 | ₩9,673 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,482 | ₩9,675 | ₩9,335 | ₩9,555 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,335 | ₩10,216 | ₩9,241 | ₩9,866 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,482 | ₩9,689 | ₩9,335 | ₩9,374 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,682 | ₩9,709 | ₩9,308 | ₩9,428 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,468 | ₩9,749 | ₩9,388 | ₩9,720 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,776 | ₩9,869 | ₩9,235 | ₩9,442 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,016 | ₩10,116 | ₩9,849 | ₩10,020 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,337 | ₩10,443 | ₩9,856 | ₩9,901 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,749 | ₩10,136 | ₩9,736 | ₩10,122 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,749 | ₩10,023 | ₩9,509 | ₩9,869 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,988 | ₩9,555 | ₩8,988 | ₩9,509 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,028 | ₩9,482 | ₩8,827 | ₩9,418 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,827 | ₩8,961 | ₩8,734 | ₩8,827 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,812 | ₩8,787 | ₩7,812 | ₩8,670 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,186 | ₩8,200 | ₩7,792 | ₩7,890 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,093 | ₩8,173 | ₩7,779 | ₩8,133 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,186 | ₩8,253 | ₩8,013 | ₩8,104 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,873 | ₩7,973 | ₩7,679 | ₩7,759 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,080 | ₩8,307 | ₩7,933 | ₩7,999 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,505 | ₩7,973 | ₩7,372 | ₩7,943 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩7,999 | ₩7,999 | ₩7,492 | ₩7,702 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,799 | ₩7,986 | ₩7,612 | ₩7,910 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,492 | ₩7,839 | ₩7,492 | ₩7,719 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,799 | ₩7,799 | ₩7,358 | ₩7,358 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,692 | ₩8,200 | ₩7,692 | ₩7,929 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,866 | ₩8,186 | ₩7,599 | ₩7,814 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,853 | ₩7,973 | ₩7,532 | ₩7,592 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,746 | ₩8,134 | ₩7,559 | ₩8,053 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,612 | ₩7,732 | ₩7,325 | ₩7,553 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,626 | ₩7,839 | ₩7,412 | ₩7,619 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,146 | ₩8,293 | ₩7,759 | ₩7,759 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,213 | ₩8,620 | ₩8,213 | ₩8,320 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩7,999 | ₩8,240 | ₩7,999 | ₩8,088 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,679 | ₩8,013 | ₩7,652 | ₩7,906 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,066 | ₩8,307 | ₩7,712 | ₩7,732 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,106 | ₩8,347 | ₩7,886 | ₩8,153 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,146 | ₩8,226 | ₩7,893 | ₩7,959 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,333 | ₩8,507 | ₩7,933 | ₩8,373 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,787 | ₩8,961 | ₩8,454 | ₩8,693 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,480 | ₩9,028 | ₩8,480 | ₩8,928 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,340 | ₩8,814 | ₩8,329 | ₩8,600 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,853 | ₩8,627 | ₩7,839 | ₩8,427 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,893 | ₩8,267 | ₩7,812 | ₩8,146 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,226 | ₩8,440 | ₩8,106 | ₩8,387 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,894 | ₩8,961 | ₩7,772 | ₩8,146 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,821 | ₩9,235 | ₩8,487 | ₩8,814 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,492 | ₩9,001 | ₩7,318 | ₩8,694 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,691 | ₩8,213 | ₩6,510 | ₩7,666 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,824 | ₩7,257 | ₩6,824 | ₩6,864 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,704 | ₩6,931 | ₩6,637 | ₩6,918 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,624 | ₩6,931 | ₩6,557 | ₩6,838 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,477 | ₩6,874 | ₩6,477 | ₩6,624 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,130 | ₩6,470 | ₩6,083 | ₩6,464 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,470 | ₩6,490 | ₩5,889 | ₩6,103 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,878 | ₩6,904 | ₩6,384 | ₩6,544 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,691 | ₩7,158 | ₩6,677 | ₩6,864 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,464 | ₩6,798 | ₩6,343 | ₩6,771 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,490 | ₩6,584 | ₩6,277 | ₩6,530 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,584 | ₩6,729 | ₩6,070 | ₩6,384 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,944 | ₩7,011 | ₩6,410 | ₩6,744 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,519 | ₩7,866 | ₩6,864 | ₩6,985 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,806 | ₩12,246 | ₩11,752 | ₩11,792 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,819 | ₩12,019 | ₩11,645 | ₩11,952 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,540 | ₩12,607 | ₩11,872 | ₩12,126 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,034 | ₩13,221 | ₩12,380 | ₩12,580 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,795 | ₩13,822 | ₩13,141 | ₩13,275 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,809 | ₩14,022 | ₩13,761 | ₩13,822 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,942 | ₩13,982 | ₩13,729 | ₩13,835 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,795 | ₩14,249 | ₩13,795 | ₩14,087 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,301 | ₩13,675 | ₩13,114 | ₩13,488 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,355 | ₩13,588 | ₩13,084 | ₩13,141 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,982 | ₩14,042 | ₩13,702 | ₩14,022 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,476 | ₩14,476 | ₩13,882 | ₩13,969 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,755 | ₩14,463 | ₩13,755 | ₩14,396 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,223 | ₩14,236 | ₩13,746 | ₩13,889 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,410 | ₩14,483 | ₩13,996 | ₩14,263 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩14,997 | ₩15,024 | ₩14,263 | ₩14,436 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,650 | ₩15,131 | ₩14,517 | ₩14,744 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,612 | ₩15,705 | ₩14,784 | ₩14,877 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,278 | ₩15,621 | ₩15,144 | ₩15,598 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,623 | ₩15,706 | ₩14,623 | ₩15,331 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,037 | ₩15,037 | ₩14,503 | ₩14,741 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,184 | ₩15,224 | ₩14,864 | ₩14,890 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,465 | ₩15,478 | ₩15,238 | ₩15,255 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,598 | ₩15,772 | ₩15,278 | ₩15,465 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,745 | ₩15,745 | ₩15,505 | ₩15,718 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,398 | ₩15,785 | ₩15,398 | ₩15,775 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,732 | ₩15,788 | ₩15,224 | ₩15,478 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,799 | ₩16,052 | ₩15,652 | ₩15,705 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,198 | ₩15,795 | ₩15,198 | ₩15,652 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,638 | ₩15,885 | ₩15,224 | ₩15,478 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,573 | ₩17,027 | ₩15,865 | ₩15,887 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,600 | ₩16,934 | ₩16,346 | ₩16,506 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,800 | ₩17,294 | ₩16,146 | ₩16,199 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,653 | ₩16,938 | ₩16,446 | ₩16,685 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,879 | ₩16,787 | ₩15,799 | ₩16,720 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,119 | ₩16,640 | ₩15,932 | ₩16,426 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,226 | ₩16,640 | ₩16,119 | ₩16,253 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,147 | ₩17,214 | ₩16,386 | ₩16,466 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,733 | ₩17,428 | ₩16,693 | ₩17,079 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,226 | ₩16,951 | ₩16,092 | ₩16,800 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,428 | ₩18,042 | ₩16,106 | ₩16,573 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,441 | ₩17,990 | ₩17,066 | ₩17,472 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,947 | ₩17,650 | ₩16,920 | ₩17,302 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,174 | ₩17,569 | ₩17,094 | ₩17,401 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,653 | ₩17,094 | ₩16,587 | ₩16,910 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,420 | ₩17,001 | ₩16,333 | ₩16,613 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,286 | ₩16,373 | ₩15,879 | ₩16,279 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,024 | ₩16,440 | ₩15,024 | ₩16,279 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,346 | ₩16,346 | ₩14,971 | ₩14,997 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,293 | ₩16,426 | ₩15,586 | ₩16,066 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,707 | ₩16,800 | ₩16,226 | ₩16,343 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,508 | ₩17,682 | ₩16,660 | ₩16,974 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,296 | ₩18,550 | ₩17,495 | ₩17,535 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,805 | ₩20,152 | ₩18,885 | ₩18,977 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,326 | ₩20,580 | ₩19,937 | ₩20,112 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,618 | ₩20,566 | ₩19,618 | ₩20,230 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,059 | ₩20,240 | ₩19,284 | ₩19,578 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,164 | ₩19,692 | ₩18,710 | ₩19,551 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,406 | ₩20,660 | ₩19,578 | ₩19,610 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,565 | ₩20,793 | ₩19,498 | ₩20,686 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,166 | ₩20,196 | ₩19,485 | ₩19,538 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,688 | ₩22,169 | ₩20,560 | ₩20,952 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,940 | ₩21,701 | ₩20,540 | ₩21,581 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,982 | ₩22,476 | ₩20,733 | ₩20,767 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,851 | ₩23,851 | ₩21,649 | ₩21,862 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,108 | ₩27,925 | ₩23,985 | ₩24,088 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,650 | ₩23,300 | ₩22,261 | ₩22,316 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,282 | ₩22,862 | ₩21,968 | ₩22,009 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,967 | ₩22,169 | ₩20,967 | ₩21,888 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,635 | ₩21,788 | ₩20,913 | ₩20,954 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,581 | ₩22,396 | ₩21,528 | ₩22,209 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,860 | ₩21,888 | ₩20,833 | ₩21,688 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,444 | ₩20,767 | ₩19,431 | ₩20,660 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,154 | ₩21,368 | ₩19,485 | ₩19,912 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,915 | ₩22,234 | ₩20,967 | ₩21,060 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,847 | ₩22,155 | ₩20,286 | ₩21,755 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,783 | ₩22,890 | ₩21,178 | ₩21,635 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,723 | ₩27,070 | ₩22,196 | ₩22,236 | -16.79% | 82.7만 |
|---|