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 | ₩10,061 | ₩10,275 | ₩9,954 | ₩10,219 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,901 | ₩10,094 | ₩9,700 | ₩10,058 | +1.59% | 10만 |
| 2026.10.07 | ₩9,780 | ₩10,181 | ₩9,780 | ₩10,048 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,734 | ₩10,001 | ₩9,734 | ₩9,906 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,193 | ₩9,854 | ₩9,126 | ₩9,837 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,326 | ₩9,487 | ₩9,233 | ₩9,289 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,446 | ₩9,567 | ₩9,273 | ₩9,397 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,674 | ₩9,674 | ₩9,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,223 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,780 | ₩9,814 | ₩9,500 | ₩9,711 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,834 | ₩9,947 | ₩9,353 | ₩9,842 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,326 | ₩10,302 | ₩9,166 | ₩10,145 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,273 | ₩9,293 | ₩9,026 | ₩9,281 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,393 | ₩9,446 | ₩9,006 | ₩9,246 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,433 | ₩10,148 | ₩9,139 | ₩9,393 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,400 | ₩9,400 | ₩9,167 | ₩9,313 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,340 | ₩9,380 | ₩9,206 | ₩9,219 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,406 | ₩9,587 | ₩9,366 | ₩9,424 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,647 | ₩9,740 | ₩9,233 | ₩9,350 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,887 | ₩9,887 | ₩9,607 | ₩9,748 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,914 | ₩10,021 | ₩9,674 | ₩9,847 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,633 | ₩9,968 | ₩9,567 | ₩9,728 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,872 | ₩9,607 | ₩8,859 | ₩9,587 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,540 | ₩9,567 | ₩9,179 | ₩9,195 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,048 | ₩10,048 | ₩9,513 | ₩9,555 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,609 | ₩10,649 | ₩10,065 | ₩10,215 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,101 | ₩10,956 | ₩9,874 | ₩10,893 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,353 | ₩10,282 | ₩9,326 | ₩10,120 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,353 | ₩9,493 | ₩9,266 | ₩9,291 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,914 | ₩9,914 | ₩9,152 | ₩9,433 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,767 | ₩10,261 | ₩9,393 | ₩9,754 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,401 | ₩13,475 | ₩13,094 | ₩13,134 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,348 | ₩13,388 | ₩13,087 | ₩13,312 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,094 | ₩13,528 | ₩13,014 | ₩13,468 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,107 | ₩13,455 | ₩13,107 | ₩13,250 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,548 | ₩13,689 | ₩13,161 | ₩13,202 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,041 | ₩13,729 | ₩12,974 | ₩13,552 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,720 | ₩13,341 | ₩12,720 | ₩13,097 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,573 | ₩13,248 | ₩12,573 | ₩12,765 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩13,001 | ₩13,041 | ₩12,660 | ₩12,788 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,760 | ₩13,508 | ₩12,373 | ₩13,281 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,426 | ₩12,932 | ₩12,212 | ₩12,880 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,865 | ₩12,339 | ₩11,798 | ₩12,287 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,079 | ₩12,393 | ₩12,052 | ₩12,199 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,958 | ₩12,252 | ₩11,958 | ₩12,239 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,520 | ₩12,633 | ₩12,159 | ₩12,262 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,905 | ₩12,560 | ₩11,905 | ₩12,550 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,186 | ₩12,399 | ₩11,811 | ₩11,825 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,544 | ₩12,079 | ₩11,507 | ₩12,065 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,798 | ₩11,932 | ₩11,591 | ₩11,811 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,598 | ₩11,678 | ₩11,317 | ₩11,564 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,638 | ₩11,805 | ₩11,344 | ₩11,531 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,892 | ₩12,479 | ₩11,892 | ₩12,040 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,344 | ₩12,199 | ₩11,290 | ₩12,159 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,197 | ₩11,330 | ₩10,930 | ₩11,090 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,183 | ₩11,290 | ₩10,796 | ₩11,170 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,903 | ₩11,145 | ₩10,716 | ₩11,137 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,117 | ₩11,264 | ₩10,823 | ₩10,903 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,183 | ₩11,451 | ₩10,963 | ₩11,063 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,330 | ₩11,598 | ₩10,863 | ₩11,476 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,304 | ₩11,598 | ₩11,036 | ₩11,357 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,970 | ₩11,799 | ₩10,876 | ₩11,411 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,736 | ₩11,090 | ₩10,249 | ₩10,970 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,937 | ₩8,170 | ₩7,856 | ₩8,164 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,017 | ₩8,525 | ₩7,816 | ₩8,284 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,696 | ₩7,856 | ₩7,656 | ₩7,823 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,041 | ₩7,516 | ₩7,041 | ₩7,496 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,482 | ₩7,482 | ₩6,988 | ₩7,242 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,549 | ₩7,756 | ₩7,522 | ₩7,631 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,228 | ₩7,456 | ₩7,015 | ₩7,442 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,255 | ₩7,576 | ₩7,255 | ₩7,576 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,122 | ₩7,389 | ₩6,975 | ₩7,122 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,228 | ₩7,255 | ₩6,560 | ₩6,841 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,349 | ₩7,349 | ₩7,148 | ₩7,242 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,587 | ₩7,242 | ₩6,587 | ₩7,228 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,801 | ₩6,814 | ₩6,607 | ₩6,622 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,413 | ₩6,921 | ₩6,413 | ₩6,667 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,560 | ₩6,654 | ₩6,400 | ₩6,432 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,681 | ₩6,935 | ₩6,547 | ₩6,625 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,587 | ₩6,774 | ₩6,433 | ₩6,674 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,041 | ₩7,416 | ₩6,554 | ₩6,556 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,761 | ₩7,168 | ₩6,747 | ₩7,081 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,654 | ₩6,968 | ₩6,588 | ₩6,693 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,320 | ₩6,433 | ₩6,226 | ₩6,413 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,119 | ₩6,507 | ₩6,019 | ₩6,327 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,266 | ₩6,407 | ₩6,119 | ₩6,173 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,293 | ₩6,654 | ₩6,293 | ₩6,416 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,360 | ₩6,387 | ₩6,166 | ₩6,355 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,587 | ₩6,707 | ₩6,297 | ₩6,372 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,055 | ₩7,135 | ₩6,841 | ₩6,848 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,349 | ₩7,369 | ₩6,674 | ₩6,754 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,482 | ₩7,592 | ₩7,349 | ₩7,406 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,362 | ₩7,883 | ₩7,309 | ₩7,628 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,402 | ₩7,616 | ₩7,389 | ₩7,462 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,108 | ₩7,416 | ₩7,028 | ₩7,382 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,402 | ₩7,476 | ₩7,128 | ₩7,162 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,335 | ₩7,375 | ₩7,202 | ₩7,289 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,362 | ₩7,469 | ₩7,242 | ₩7,329 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,295 | ₩7,480 | ₩7,195 | ₩7,359 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,135 | ₩7,389 | ₩6,921 | ₩7,382 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,469 | ₩7,589 | ₩7,208 | ₩7,215 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,402 | ₩7,672 | ₩7,349 | ₩7,402 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,522 | ₩7,683 | ₩7,395 | ₩7,402 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,736 | ₩7,843 | ₩7,496 | ₩7,628 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,629 | ₩7,863 | ₩7,482 | ₩7,691 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,589 | ₩7,856 | ₩7,416 | ₩7,770 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,723 | ₩7,796 | ₩7,649 | ₩7,656 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,910 | ₩8,097 | ₩7,743 | ₩7,763 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,137 | ₩8,378 | ₩8,044 | ₩8,070 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,217 | ₩8,484 | ₩7,903 | ₩8,068 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,750 | ₩8,224 | ₩7,416 | ₩8,170 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,754 | ₩9,901 | ₩9,593 | ₩9,647 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,714 | ₩9,841 | ₩9,620 | ₩9,678 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,487 | ₩9,680 | ₩9,340 | ₩9,560 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,340 | ₩10,221 | ₩9,246 | ₩9,871 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,487 | ₩9,694 | ₩9,340 | ₩9,378 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,687 | ₩9,714 | ₩9,313 | ₩9,433 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,473 | ₩9,754 | ₩9,393 | ₩9,724 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,780 | ₩9,874 | ₩9,239 | ₩9,446 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,021 | ₩10,121 | ₩9,854 | ₩10,025 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,342 | ₩10,449 | ₩9,861 | ₩9,906 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,754 | ₩10,141 | ₩9,740 | ₩10,127 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,754 | ₩10,028 | ₩9,513 | ₩9,874 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,992 | ₩9,560 | ₩8,992 | ₩9,513 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,032 | ₩9,487 | ₩8,832 | ₩9,422 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,832 | ₩8,965 | ₩8,738 | ₩8,832 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,816 | ₩8,792 | ₩7,816 | ₩8,674 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,190 | ₩8,204 | ₩7,796 | ₩7,894 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,097 | ₩8,177 | ₩7,783 | ₩8,137 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,190 | ₩8,257 | ₩8,017 | ₩8,108 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,876 | ₩7,977 | ₩7,683 | ₩7,763 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,084 | ₩8,311 | ₩7,937 | ₩8,003 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,509 | ₩7,977 | ₩7,375 | ₩7,947 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩8,003 | ₩8,003 | ₩7,496 | ₩7,705 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,803 | ₩7,990 | ₩7,616 | ₩7,914 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,496 | ₩7,843 | ₩7,496 | ₩7,723 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,803 | ₩7,803 | ₩7,362 | ₩7,362 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,696 | ₩8,204 | ₩7,696 | ₩7,933 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,870 | ₩8,190 | ₩7,603 | ₩7,818 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,856 | ₩7,977 | ₩7,536 | ₩7,596 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,750 | ₩8,138 | ₩7,562 | ₩8,057 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,616 | ₩7,736 | ₩7,329 | ₩7,557 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,629 | ₩7,843 | ₩7,416 | ₩7,623 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,150 | ₩8,297 | ₩7,763 | ₩7,763 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,217 | ₩8,625 | ₩8,217 | ₩8,324 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩8,003 | ₩8,244 | ₩8,003 | ₩8,092 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,683 | ₩8,017 | ₩7,656 | ₩7,910 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,070 | ₩8,311 | ₩7,716 | ₩7,736 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,110 | ₩8,351 | ₩7,890 | ₩8,157 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,150 | ₩8,231 | ₩7,897 | ₩7,963 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,337 | ₩8,511 | ₩7,937 | ₩8,378 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,792 | ₩8,965 | ₩8,458 | ₩8,697 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,484 | ₩9,032 | ₩8,484 | ₩8,932 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,344 | ₩8,818 | ₩8,333 | ₩8,605 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,856 | ₩8,631 | ₩7,843 | ₩8,431 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,897 | ₩8,271 | ₩7,816 | ₩8,150 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,231 | ₩8,444 | ₩8,110 | ₩8,391 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,899 | ₩8,965 | ₩7,776 | ₩8,150 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,825 | ₩9,239 | ₩8,491 | ₩8,818 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,496 | ₩9,006 | ₩7,322 | ₩8,698 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,694 | ₩8,217 | ₩6,514 | ₩7,669 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,828 | ₩7,261 | ₩6,828 | ₩6,868 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,707 | ₩6,935 | ₩6,641 | ₩6,921 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,627 | ₩6,935 | ₩6,560 | ₩6,841 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,480 | ₩6,877 | ₩6,480 | ₩6,627 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,133 | ₩6,474 | ₩6,086 | ₩6,467 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,474 | ₩6,494 | ₩5,892 | ₩6,106 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,881 | ₩6,908 | ₩6,387 | ₩6,547 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,694 | ₩7,162 | ₩6,681 | ₩6,868 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,467 | ₩6,801 | ₩6,347 | ₩6,774 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,494 | ₩6,587 | ₩6,280 | ₩6,534 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,587 | ₩6,733 | ₩6,073 | ₩6,387 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,948 | ₩7,015 | ₩6,413 | ₩6,747 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,522 | ₩7,870 | ₩6,868 | ₩6,988 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,811 | ₩12,252 | ₩11,758 | ₩11,798 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,825 | ₩12,025 | ₩11,651 | ₩11,958 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,546 | ₩12,613 | ₩11,878 | ₩12,132 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,041 | ₩13,228 | ₩12,386 | ₩12,586 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,802 | ₩13,829 | ₩13,148 | ₩13,281 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,816 | ₩14,029 | ₩13,767 | ₩13,829 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,949 | ₩13,989 | ₩13,735 | ₩13,842 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,802 | ₩14,257 | ₩13,802 | ₩14,093 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,308 | ₩13,682 | ₩13,121 | ₩13,495 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,361 | ₩13,595 | ₩13,090 | ₩13,148 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,989 | ₩14,049 | ₩13,709 | ₩14,029 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,484 | ₩14,484 | ₩13,889 | ₩13,976 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,762 | ₩14,470 | ₩13,762 | ₩14,403 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,230 | ₩14,243 | ₩13,753 | ₩13,896 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,417 | ₩14,490 | ₩14,003 | ₩14,270 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩15,005 | ₩15,031 | ₩14,270 | ₩14,444 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,657 | ₩15,138 | ₩14,524 | ₩14,751 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,619 | ₩15,713 | ₩14,791 | ₩14,884 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,285 | ₩15,629 | ₩15,152 | ₩15,606 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,631 | ₩15,714 | ₩14,631 | ₩15,339 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,045 | ₩15,045 | ₩14,510 | ₩14,748 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,192 | ₩15,232 | ₩14,871 | ₩14,898 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,472 | ₩15,486 | ₩15,245 | ₩15,263 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,606 | ₩15,780 | ₩15,285 | ₩15,472 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,753 | ₩15,753 | ₩15,512 | ₩15,726 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,406 | ₩15,793 | ₩15,406 | ₩15,782 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,740 | ₩15,796 | ₩15,232 | ₩15,486 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,806 | ₩16,060 | ₩15,659 | ₩15,713 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,205 | ₩15,802 | ₩15,205 | ₩15,659 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,646 | ₩15,893 | ₩15,232 | ₩15,486 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,581 | ₩17,036 | ₩15,873 | ₩15,895 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,608 | ₩16,942 | ₩16,354 | ₩16,515 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,809 | ₩17,303 | ₩16,154 | ₩16,207 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,662 | ₩16,946 | ₩16,454 | ₩16,694 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,887 | ₩16,795 | ₩15,806 | ₩16,728 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,127 | ₩16,648 | ₩15,940 | ₩16,434 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,234 | ₩16,648 | ₩16,127 | ₩16,261 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,156 | ₩17,223 | ₩16,394 | ₩16,474 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,742 | ₩17,436 | ₩16,702 | ₩17,088 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,234 | ₩16,959 | ₩16,100 | ₩16,809 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,436 | ₩18,051 | ₩16,114 | ₩16,581 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,450 | ₩17,999 | ₩17,074 | ₩17,481 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,955 | ₩17,658 | ₩16,929 | ₩17,311 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,183 | ₩17,578 | ₩17,102 | ₩17,410 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,662 | ₩17,102 | ₩16,595 | ₩16,918 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,428 | ₩17,009 | ₩16,341 | ₩16,621 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,294 | ₩16,381 | ₩15,887 | ₩16,287 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,031 | ₩16,448 | ₩15,031 | ₩16,287 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,354 | ₩16,354 | ₩14,978 | ₩15,005 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,301 | ₩16,434 | ₩15,594 | ₩16,074 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,715 | ₩16,809 | ₩16,234 | ₩16,352 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,517 | ₩17,690 | ₩16,668 | ₩16,982 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,305 | ₩18,559 | ₩17,503 | ₩17,543 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,815 | ₩20,162 | ₩18,894 | ₩18,986 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,336 | ₩20,590 | ₩19,947 | ₩20,122 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,628 | ₩20,576 | ₩19,628 | ₩20,240 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,069 | ₩20,250 | ₩19,294 | ₩19,588 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,173 | ₩19,701 | ₩18,719 | ₩19,561 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,416 | ₩20,670 | ₩19,588 | ₩19,620 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,574 | ₩20,804 | ₩19,507 | ₩20,697 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,176 | ₩20,206 | ₩19,494 | ₩19,548 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,699 | ₩22,180 | ₩20,570 | ₩20,963 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,951 | ₩21,712 | ₩20,550 | ₩21,592 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,993 | ₩22,487 | ₩20,743 | ₩20,777 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,863 | ₩23,863 | ₩21,660 | ₩21,872 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,121 | ₩27,938 | ₩23,997 | ₩24,100 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,661 | ₩23,311 | ₩22,272 | ₩22,327 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,293 | ₩22,873 | ₩21,979 | ₩22,019 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,977 | ₩22,180 | ₩20,977 | ₩21,899 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,645 | ₩21,799 | ₩20,924 | ₩20,964 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,592 | ₩22,407 | ₩21,538 | ₩22,220 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,870 | ₩21,899 | ₩20,844 | ₩21,699 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,454 | ₩20,777 | ₩19,441 | ₩20,670 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,164 | ₩21,378 | ₩19,494 | ₩19,922 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,926 | ₩22,245 | ₩20,977 | ₩21,071 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,857 | ₩22,166 | ₩20,296 | ₩21,766 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,794 | ₩22,901 | ₩21,188 | ₩21,645 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,736 | ₩27,083 | ₩22,206 | ₩22,247 | -16.79% | 82.7만 |
|---|