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 | ₩10,064 | ₩10,278 | ₩9,957 | ₩10,221 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,903 | ₩10,097 | ₩9,703 | ₩10,061 | +1.59% | 10만 |
| 2026.10.07 | ₩9,783 | ₩10,184 | ₩9,783 | ₩10,050 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,736 | ₩10,004 | ₩9,736 | ₩9,909 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,195 | ₩9,857 | ₩9,128 | ₩9,839 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,329 | ₩9,489 | ₩9,235 | ₩9,291 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,449 | ₩9,569 | ₩9,275 | ₩9,399 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,676 | ₩9,676 | ₩9,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,226 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,783 | ₩9,816 | ₩9,502 | ₩9,714 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,836 | ₩9,950 | ₩9,355 | ₩9,845 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,329 | ₩10,304 | ₩9,168 | ₩10,148 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,275 | ₩9,295 | ₩9,028 | ₩9,283 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,395 | ₩9,449 | ₩9,008 | ₩9,248 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,436 | ₩10,151 | ₩9,142 | ₩9,395 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,402 | ₩9,402 | ₩9,170 | ₩9,315 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,342 | ₩9,382 | ₩9,208 | ₩9,222 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,409 | ₩9,589 | ₩9,369 | ₩9,426 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,649 | ₩9,743 | ₩9,235 | ₩9,353 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,890 | ₩9,890 | ₩9,609 | ₩9,751 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,917 | ₩10,024 | ₩9,676 | ₩9,850 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,636 | ₩9,970 | ₩9,569 | ₩9,731 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,874 | ₩9,609 | ₩8,861 | ₩9,589 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,542 | ₩9,569 | ₩9,182 | ₩9,198 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,050 | ₩10,050 | ₩9,516 | ₩9,557 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,612 | ₩10,652 | ₩10,068 | ₩10,217 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,104 | ₩10,959 | ₩9,877 | ₩10,896 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,355 | ₩10,284 | ₩9,329 | ₩10,122 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,355 | ₩9,496 | ₩9,268 | ₩9,294 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,917 | ₩9,917 | ₩9,155 | ₩9,436 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,770 | ₩10,264 | ₩9,395 | ₩9,756 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,405 | ₩13,478 | ₩13,098 | ₩13,138 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,351 | ₩13,392 | ₩13,091 | ₩13,315 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,098 | ₩13,532 | ₩13,017 | ₩13,472 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,111 | ₩13,458 | ₩13,111 | ₩13,254 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,552 | ₩13,692 | ₩13,164 | ₩13,206 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,044 | ₩13,732 | ₩12,977 | ₩13,556 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,723 | ₩13,345 | ₩12,723 | ₩13,100 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,576 | ₩13,251 | ₩12,576 | ₩12,769 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩13,004 | ₩13,044 | ₩12,663 | ₩12,791 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,763 | ₩13,512 | ₩12,376 | ₩13,285 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,429 | ₩12,936 | ₩12,215 | ₩12,884 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,868 | ₩12,342 | ₩11,801 | ₩12,290 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,082 | ₩12,396 | ₩12,055 | ₩12,202 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,961 | ₩12,256 | ₩11,961 | ₩12,242 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,523 | ₩12,636 | ₩12,162 | ₩12,265 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,908 | ₩12,563 | ₩11,908 | ₩12,554 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,189 | ₩12,403 | ₩11,814 | ₩11,828 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,547 | ₩12,082 | ₩11,510 | ₩12,068 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,801 | ₩11,935 | ₩11,594 | ₩11,814 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,601 | ₩11,681 | ₩11,320 | ₩11,567 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,641 | ₩11,808 | ₩11,347 | ₩11,534 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,895 | ₩12,483 | ₩11,895 | ₩12,043 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,347 | ₩12,202 | ₩11,293 | ₩12,162 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,200 | ₩11,333 | ₩10,932 | ₩11,093 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,186 | ₩11,293 | ₩10,799 | ₩11,173 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,906 | ₩11,148 | ₩10,719 | ₩11,140 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,120 | ₩11,267 | ₩10,825 | ₩10,906 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,186 | ₩11,454 | ₩10,966 | ₩11,066 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,333 | ₩11,601 | ₩10,866 | ₩11,479 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,307 | ₩11,601 | ₩11,039 | ₩11,360 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,973 | ₩11,802 | ₩10,879 | ₩11,414 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,739 | ₩11,093 | ₩10,252 | ₩10,973 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,939 | ₩8,173 | ₩7,859 | ₩8,166 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,019 | ₩8,527 | ₩7,818 | ₩8,286 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,698 | ₩7,859 | ₩7,658 | ₩7,825 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,043 | ₩7,518 | ₩7,043 | ₩7,498 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,484 | ₩7,484 | ₩6,990 | ₩7,244 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,551 | ₩7,758 | ₩7,524 | ₩7,633 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,230 | ₩7,458 | ₩7,017 | ₩7,444 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,257 | ₩7,578 | ₩7,257 | ₩7,578 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,123 | ₩7,391 | ₩6,976 | ₩7,123 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,230 | ₩7,257 | ₩6,562 | ₩6,843 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,351 | ₩7,351 | ₩7,150 | ₩7,244 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,589 | ₩7,244 | ₩6,589 | ₩7,230 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,803 | ₩6,816 | ₩6,609 | ₩6,624 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,415 | ₩6,923 | ₩6,415 | ₩6,669 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,562 | ₩6,656 | ₩6,402 | ₩6,434 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,682 | ₩6,936 | ₩6,549 | ₩6,626 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,589 | ₩6,776 | ₩6,435 | ₩6,676 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,043 | ₩7,417 | ₩6,555 | ₩6,558 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,763 | ₩7,170 | ₩6,749 | ₩7,083 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,656 | ₩6,970 | ₩6,590 | ₩6,694 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,322 | ₩6,435 | ₩6,228 | ₩6,415 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,121 | ₩6,509 | ₩6,021 | ₩6,328 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,268 | ₩6,408 | ₩6,121 | ₩6,175 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,295 | ₩6,656 | ₩6,295 | ₩6,418 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,362 | ₩6,388 | ₩6,168 | ₩6,356 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,589 | ₩6,709 | ₩6,299 | ₩6,374 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,057 | ₩7,137 | ₩6,843 | ₩6,849 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,351 | ₩7,371 | ₩6,676 | ₩6,756 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,484 | ₩7,594 | ₩7,351 | ₩7,408 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,364 | ₩7,885 | ₩7,311 | ₩7,630 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,404 | ₩7,618 | ₩7,391 | ₩7,464 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,110 | ₩7,417 | ₩7,030 | ₩7,384 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,404 | ₩7,478 | ₩7,130 | ₩7,164 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,337 | ₩7,377 | ₩7,204 | ₩7,290 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,364 | ₩7,471 | ₩7,244 | ₩7,331 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,297 | ₩7,482 | ₩7,197 | ₩7,361 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,137 | ₩7,391 | ₩6,923 | ₩7,384 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,471 | ₩7,591 | ₩7,210 | ₩7,217 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,404 | ₩7,674 | ₩7,351 | ₩7,404 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,524 | ₩7,685 | ₩7,397 | ₩7,404 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,738 | ₩7,845 | ₩7,498 | ₩7,630 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,631 | ₩7,865 | ₩7,484 | ₩7,693 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,591 | ₩7,859 | ₩7,417 | ₩7,772 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,725 | ₩7,798 | ₩7,651 | ₩7,658 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,912 | ₩8,099 | ₩7,745 | ₩7,765 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,139 | ₩8,380 | ₩8,046 | ₩8,072 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,219 | ₩8,487 | ₩7,905 | ₩8,070 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,752 | ₩8,226 | ₩7,417 | ₩8,173 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,756 | ₩9,903 | ₩9,596 | ₩9,649 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,716 | ₩9,843 | ₩9,623 | ₩9,680 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,489 | ₩9,683 | ₩9,342 | ₩9,563 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,342 | ₩10,224 | ₩9,248 | ₩9,874 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,489 | ₩9,696 | ₩9,342 | ₩9,381 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,689 | ₩9,716 | ₩9,315 | ₩9,436 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,476 | ₩9,756 | ₩9,395 | ₩9,727 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,783 | ₩9,877 | ₩9,242 | ₩9,449 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,024 | ₩10,124 | ₩9,857 | ₩10,028 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,344 | ₩10,451 | ₩9,863 | ₩9,909 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,756 | ₩10,144 | ₩9,743 | ₩10,129 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,756 | ₩10,030 | ₩9,516 | ₩9,877 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,995 | ₩9,563 | ₩8,995 | ₩9,516 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,035 | ₩9,489 | ₩8,834 | ₩9,425 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,834 | ₩8,968 | ₩8,741 | ₩8,834 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,818 | ₩8,794 | ₩7,818 | ₩8,676 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,193 | ₩8,206 | ₩7,798 | ₩7,896 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,099 | ₩8,179 | ₩7,785 | ₩8,139 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,193 | ₩8,259 | ₩8,019 | ₩8,110 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,879 | ₩7,979 | ₩7,685 | ₩7,765 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,086 | ₩8,313 | ₩7,939 | ₩8,006 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,511 | ₩7,979 | ₩7,377 | ₩7,949 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩8,006 | ₩8,006 | ₩7,498 | ₩7,707 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,805 | ₩7,992 | ₩7,618 | ₩7,916 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,498 | ₩7,845 | ₩7,498 | ₩7,725 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,805 | ₩7,805 | ₩7,364 | ₩7,364 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,698 | ₩8,206 | ₩7,698 | ₩7,935 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,872 | ₩8,193 | ₩7,605 | ₩7,820 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,859 | ₩7,979 | ₩7,538 | ₩7,598 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,752 | ₩8,140 | ₩7,564 | ₩8,059 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,618 | ₩7,738 | ₩7,331 | ₩7,559 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,631 | ₩7,845 | ₩7,417 | ₩7,625 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,153 | ₩8,300 | ₩7,765 | ₩7,765 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,219 | ₩8,627 | ₩8,219 | ₩8,326 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩8,006 | ₩8,246 | ₩8,006 | ₩8,094 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,685 | ₩8,019 | ₩7,658 | ₩7,912 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,072 | ₩8,313 | ₩7,718 | ₩7,738 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,112 | ₩8,353 | ₩7,892 | ₩8,159 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,153 | ₩8,233 | ₩7,899 | ₩7,965 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,340 | ₩8,513 | ₩7,939 | ₩8,380 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,794 | ₩8,968 | ₩8,460 | ₩8,699 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,487 | ₩9,035 | ₩8,487 | ₩8,934 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,346 | ₩8,821 | ₩8,336 | ₩8,607 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,859 | ₩8,634 | ₩7,845 | ₩8,433 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,899 | ₩8,273 | ₩7,818 | ₩8,153 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,233 | ₩8,447 | ₩8,112 | ₩8,393 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,901 | ₩8,968 | ₩7,778 | ₩8,153 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,827 | ₩9,242 | ₩8,493 | ₩8,821 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,498 | ₩9,008 | ₩7,324 | ₩8,700 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,696 | ₩8,219 | ₩6,515 | ₩7,671 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,829 | ₩7,262 | ₩6,829 | ₩6,870 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,709 | ₩6,936 | ₩6,642 | ₩6,923 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,629 | ₩6,936 | ₩6,562 | ₩6,843 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,482 | ₩6,879 | ₩6,482 | ₩6,629 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,134 | ₩6,475 | ₩6,088 | ₩6,469 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,475 | ₩6,495 | ₩5,894 | ₩6,108 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,883 | ₩6,910 | ₩6,388 | ₩6,549 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,696 | ₩7,164 | ₩6,682 | ₩6,870 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,469 | ₩6,803 | ₩6,348 | ₩6,776 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,495 | ₩6,589 | ₩6,281 | ₩6,535 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,589 | ₩6,735 | ₩6,074 | ₩6,388 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,950 | ₩7,017 | ₩6,415 | ₩6,749 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,524 | ₩7,872 | ₩6,870 | ₩6,990 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,814 | ₩12,256 | ₩11,761 | ₩11,801 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,828 | ₩12,028 | ₩11,654 | ₩11,961 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,550 | ₩12,616 | ₩11,881 | ₩12,135 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,044 | ₩13,231 | ₩12,389 | ₩12,590 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,806 | ₩13,833 | ₩13,151 | ₩13,285 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,819 | ₩14,033 | ₩13,771 | ₩13,833 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,953 | ₩13,993 | ₩13,739 | ₩13,846 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,806 | ₩14,260 | ₩13,806 | ₩14,097 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,311 | ₩13,686 | ₩13,124 | ₩13,498 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,365 | ₩13,599 | ₩13,093 | ₩13,151 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,993 | ₩14,053 | ₩13,712 | ₩14,033 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,487 | ₩14,487 | ₩13,893 | ₩13,980 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,766 | ₩14,474 | ₩13,766 | ₩14,407 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,234 | ₩14,247 | ₩13,756 | ₩13,899 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,421 | ₩14,494 | ₩14,006 | ₩14,274 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩15,009 | ₩15,035 | ₩14,274 | ₩14,447 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,661 | ₩15,142 | ₩14,528 | ₩14,755 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,623 | ₩15,717 | ₩14,795 | ₩14,888 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,289 | ₩15,633 | ₩15,156 | ₩15,610 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,634 | ₩15,718 | ₩14,634 | ₩15,343 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,049 | ₩15,049 | ₩14,514 | ₩14,752 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,196 | ₩15,236 | ₩14,875 | ₩14,902 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,476 | ₩15,490 | ₩15,249 | ₩15,267 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,610 | ₩15,784 | ₩15,289 | ₩15,476 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,757 | ₩15,757 | ₩15,517 | ₩15,730 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,410 | ₩15,797 | ₩15,410 | ₩15,787 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,744 | ₩15,800 | ₩15,236 | ₩15,490 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,811 | ₩16,064 | ₩15,664 | ₩15,717 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,209 | ₩15,807 | ₩15,209 | ₩15,664 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,650 | ₩15,897 | ₩15,236 | ₩15,490 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,586 | ₩17,040 | ₩15,877 | ₩15,899 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,612 | ₩16,947 | ₩16,359 | ₩16,519 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,813 | ₩17,307 | ₩16,158 | ₩16,212 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,666 | ₩16,951 | ₩16,459 | ₩16,698 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,891 | ₩16,800 | ₩15,811 | ₩16,733 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,131 | ₩16,653 | ₩15,944 | ₩16,439 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,238 | ₩16,653 | ₩16,131 | ₩16,265 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,160 | ₩17,227 | ₩16,399 | ₩16,479 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,746 | ₩17,441 | ₩16,706 | ₩17,092 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,238 | ₩16,964 | ₩16,105 | ₩16,813 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,441 | ₩18,056 | ₩16,118 | ₩16,586 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,454 | ₩18,004 | ₩17,079 | ₩17,485 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,960 | ₩17,663 | ₩16,933 | ₩17,315 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,187 | ₩17,583 | ₩17,107 | ₩17,414 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,666 | ₩17,107 | ₩16,599 | ₩16,923 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,432 | ₩17,013 | ₩16,345 | ₩16,626 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,298 | ₩16,385 | ₩15,891 | ₩16,292 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,035 | ₩16,452 | ₩15,035 | ₩16,292 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,359 | ₩16,359 | ₩14,982 | ₩15,009 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,305 | ₩16,439 | ₩15,598 | ₩16,078 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,719 | ₩16,813 | ₩16,238 | ₩16,356 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,521 | ₩17,695 | ₩16,673 | ₩16,987 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,310 | ₩18,564 | ₩17,508 | ₩17,548 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,820 | ₩20,167 | ₩18,899 | ₩18,991 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,341 | ₩20,595 | ₩19,952 | ₩20,127 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,633 | ₩20,582 | ₩19,633 | ₩20,245 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,074 | ₩20,256 | ₩19,299 | ₩19,593 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,178 | ₩19,706 | ₩18,724 | ₩19,566 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,421 | ₩20,675 | ₩19,593 | ₩19,625 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,579 | ₩20,809 | ₩19,513 | ₩20,702 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,181 | ₩20,212 | ₩19,499 | ₩19,553 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,704 | ₩22,186 | ₩20,575 | ₩20,968 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,956 | ₩21,718 | ₩20,555 | ₩21,598 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,998 | ₩22,493 | ₩20,749 | ₩20,782 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,870 | ₩23,870 | ₩21,666 | ₩21,878 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,128 | ₩27,946 | ₩24,003 | ₩24,106 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,667 | ₩23,318 | ₩22,278 | ₩22,333 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,299 | ₩22,879 | ₩21,985 | ₩22,025 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,983 | ₩22,186 | ₩20,983 | ₩21,905 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,651 | ₩21,805 | ₩20,929 | ₩20,969 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,598 | ₩22,413 | ₩21,544 | ₩22,226 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,876 | ₩21,905 | ₩20,849 | ₩21,704 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,459 | ₩20,782 | ₩19,446 | ₩20,675 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,170 | ₩21,384 | ₩19,499 | ₩19,927 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,932 | ₩22,251 | ₩20,983 | ₩21,076 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,862 | ₩22,172 | ₩20,301 | ₩21,771 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,800 | ₩22,907 | ₩21,194 | ₩21,651 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,743 | ₩27,090 | ₩22,212 | ₩22,252 | -16.79% | 82.7만 |
|---|