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 | ₩10,051 | ₩10,264 | ₩9,944 | ₩10,208 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,891 | ₩10,084 | ₩9,691 | ₩10,048 | +1.59% | 10만 |
| 2026.10.07 | ₩9,771 | ₩10,171 | ₩9,771 | ₩10,038 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,724 | ₩9,991 | ₩9,724 | ₩9,896 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,183 | ₩9,844 | ₩9,117 | ₩9,827 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,317 | ₩9,477 | ₩9,223 | ₩9,279 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,437 | ₩9,557 | ₩9,263 | ₩9,388 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,664 | ₩9,664 | ₩9,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,214 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,771 | ₩9,804 | ₩9,490 | ₩9,701 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,824 | ₩9,937 | ₩9,343 | ₩9,832 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,317 | ₩10,291 | ₩9,157 | ₩10,135 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,263 | ₩9,283 | ₩9,016 | ₩9,271 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,384 | ₩9,437 | ₩8,996 | ₩9,237 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,424 | ₩10,138 | ₩9,130 | ₩9,384 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,390 | ₩9,390 | ₩9,158 | ₩9,303 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,330 | ₩9,370 | ₩9,197 | ₩9,210 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,397 | ₩9,577 | ₩9,357 | ₩9,414 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,637 | ₩9,731 | ₩9,223 | ₩9,341 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,877 | ₩9,877 | ₩9,597 | ₩9,739 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,904 | ₩10,011 | ₩9,664 | ₩9,837 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,624 | ₩9,957 | ₩9,557 | ₩9,719 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,863 | ₩9,597 | ₩8,850 | ₩9,577 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,530 | ₩9,557 | ₩9,170 | ₩9,186 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,038 | ₩10,038 | ₩9,504 | ₩9,545 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,598 | ₩10,638 | ₩10,055 | ₩10,204 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,091 | ₩10,945 | ₩9,864 | ₩10,882 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,343 | ₩10,271 | ₩9,317 | ₩10,110 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,343 | ₩9,484 | ₩9,257 | ₩9,282 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,904 | ₩9,904 | ₩9,143 | ₩9,424 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,757 | ₩10,251 | ₩9,384 | ₩9,744 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,388 | ₩13,461 | ₩13,081 | ₩13,121 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,334 | ₩13,374 | ₩13,074 | ₩13,298 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,081 | ₩13,515 | ₩13,001 | ₩13,455 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,094 | ₩13,441 | ₩13,094 | ₩13,237 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,535 | ₩13,675 | ₩13,148 | ₩13,189 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,027 | ₩13,715 | ₩12,961 | ₩13,539 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,707 | ₩13,328 | ₩12,707 | ₩13,084 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,560 | ₩13,234 | ₩12,560 | ₩12,752 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩12,987 | ₩13,027 | ₩12,647 | ₩12,775 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,747 | ₩13,495 | ₩12,360 | ₩13,268 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,413 | ₩12,919 | ₩12,200 | ₩12,867 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,853 | ₩12,327 | ₩11,786 | ₩12,275 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,066 | ₩12,380 | ₩12,040 | ₩12,187 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,946 | ₩12,240 | ₩11,946 | ₩12,227 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,507 | ₩12,620 | ₩12,146 | ₩12,249 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,893 | ₩12,547 | ₩11,893 | ₩12,538 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,173 | ₩12,387 | ₩11,799 | ₩11,813 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,532 | ₩12,066 | ₩11,495 | ₩12,053 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,786 | ₩11,920 | ₩11,579 | ₩11,799 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,586 | ₩11,666 | ₩11,306 | ₩11,553 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,626 | ₩11,793 | ₩11,332 | ₩11,519 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,880 | ₩12,467 | ₩11,880 | ₩12,028 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,332 | ₩12,187 | ₩11,279 | ₩12,146 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,185 | ₩11,319 | ₩10,919 | ₩11,079 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,172 | ₩11,279 | ₩10,785 | ₩11,159 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,892 | ₩11,133 | ₩10,705 | ₩11,125 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,105 | ₩11,252 | ₩10,812 | ₩10,892 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,172 | ₩11,439 | ₩10,952 | ₩11,052 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,319 | ₩11,586 | ₩10,852 | ₩11,464 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,292 | ₩11,586 | ₩11,025 | ₩11,346 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,959 | ₩11,787 | ₩10,865 | ₩11,399 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,725 | ₩11,079 | ₩10,239 | ₩10,959 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,929 | ₩8,162 | ₩7,849 | ₩8,156 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,009 | ₩8,516 | ₩7,808 | ₩8,276 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,688 | ₩7,849 | ₩7,648 | ₩7,815 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,034 | ₩7,508 | ₩7,034 | ₩7,488 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,475 | ₩7,475 | ₩6,981 | ₩7,235 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,542 | ₩7,748 | ₩7,515 | ₩7,623 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,221 | ₩7,448 | ₩7,008 | ₩7,435 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,248 | ₩7,568 | ₩7,248 | ₩7,568 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,114 | ₩7,381 | ₩6,968 | ₩7,114 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,221 | ₩7,248 | ₩6,554 | ₩6,834 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,341 | ₩7,341 | ₩7,141 | ₩7,235 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,580 | ₩7,235 | ₩6,580 | ₩7,221 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,794 | ₩6,807 | ₩6,600 | ₩6,615 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,407 | ₩6,914 | ₩6,407 | ₩6,661 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,554 | ₩6,647 | ₩6,394 | ₩6,426 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,674 | ₩6,928 | ₩6,540 | ₩6,618 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,580 | ₩6,767 | ₩6,427 | ₩6,667 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,034 | ₩7,408 | ₩6,547 | ₩6,550 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,754 | ₩7,161 | ₩6,741 | ₩7,074 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,647 | ₩6,961 | ₩6,582 | ₩6,686 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,314 | ₩6,427 | ₩6,220 | ₩6,407 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,113 | ₩6,500 | ₩6,013 | ₩6,320 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,260 | ₩6,400 | ₩6,113 | ₩6,167 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,287 | ₩6,647 | ₩6,287 | ₩6,410 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,354 | ₩6,380 | ₩6,160 | ₩6,348 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,580 | ₩6,701 | ₩6,291 | ₩6,366 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,048 | ₩7,128 | ₩6,834 | ₩6,841 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,341 | ₩7,361 | ₩6,667 | ₩6,747 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,475 | ₩7,584 | ₩7,341 | ₩7,399 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,355 | ₩7,875 | ₩7,301 | ₩7,620 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,395 | ₩7,608 | ₩7,381 | ₩7,455 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,101 | ₩7,408 | ₩7,021 | ₩7,375 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,395 | ₩7,468 | ₩7,121 | ₩7,154 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,328 | ₩7,368 | ₩7,194 | ₩7,281 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,355 | ₩7,461 | ₩7,235 | ₩7,321 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,288 | ₩7,472 | ₩7,188 | ₩7,352 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,128 | ₩7,381 | ₩6,914 | ₩7,375 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,461 | ₩7,582 | ₩7,201 | ₩7,208 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,395 | ₩7,664 | ₩7,341 | ₩7,395 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,515 | ₩7,675 | ₩7,388 | ₩7,395 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,728 | ₩7,835 | ₩7,488 | ₩7,620 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,622 | ₩7,855 | ₩7,475 | ₩7,683 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,582 | ₩7,849 | ₩7,408 | ₩7,762 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,715 | ₩7,788 | ₩7,642 | ₩7,648 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,902 | ₩8,089 | ₩7,735 | ₩7,755 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,129 | ₩8,369 | ₩8,035 | ₩8,062 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,209 | ₩8,476 | ₩7,895 | ₩8,059 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,742 | ₩8,216 | ₩7,408 | ₩8,162 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,744 | ₩9,891 | ₩9,584 | ₩9,637 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,704 | ₩9,831 | ₩9,610 | ₩9,668 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,477 | ₩9,670 | ₩9,330 | ₩9,550 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,330 | ₩10,211 | ₩9,237 | ₩9,861 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,477 | ₩9,684 | ₩9,330 | ₩9,369 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,677 | ₩9,704 | ₩9,303 | ₩9,424 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,464 | ₩9,744 | ₩9,384 | ₩9,715 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,771 | ₩9,864 | ₩9,230 | ₩9,437 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,011 | ₩10,111 | ₩9,844 | ₩10,015 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,331 | ₩10,438 | ₩9,851 | ₩9,896 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,744 | ₩10,131 | ₩9,731 | ₩10,116 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,744 | ₩10,018 | ₩9,504 | ₩9,864 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,983 | ₩9,550 | ₩8,983 | ₩9,504 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,023 | ₩9,477 | ₩8,823 | ₩9,413 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,823 | ₩8,956 | ₩8,729 | ₩8,823 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,808 | ₩8,783 | ₩7,808 | ₩8,665 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,182 | ₩8,196 | ₩7,788 | ₩7,886 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,089 | ₩8,169 | ₩7,775 | ₩8,129 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,182 | ₩8,249 | ₩8,009 | ₩8,099 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,869 | ₩7,969 | ₩7,675 | ₩7,755 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,075 | ₩8,302 | ₩7,929 | ₩7,995 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,501 | ₩7,969 | ₩7,368 | ₩7,939 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩7,995 | ₩7,995 | ₩7,488 | ₩7,698 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,795 | ₩7,982 | ₩7,608 | ₩7,906 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,488 | ₩7,835 | ₩7,488 | ₩7,715 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,795 | ₩7,795 | ₩7,355 | ₩7,355 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,688 | ₩8,196 | ₩7,688 | ₩7,925 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,862 | ₩8,182 | ₩7,595 | ₩7,810 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,849 | ₩7,969 | ₩7,528 | ₩7,588 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,742 | ₩8,130 | ₩7,555 | ₩8,049 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,608 | ₩7,728 | ₩7,321 | ₩7,550 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,622 | ₩7,835 | ₩7,408 | ₩7,615 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,142 | ₩8,289 | ₩7,755 | ₩7,755 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,209 | ₩8,616 | ₩8,209 | ₩8,316 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩7,995 | ₩8,236 | ₩7,995 | ₩8,083 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,675 | ₩8,009 | ₩7,648 | ₩7,902 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,062 | ₩8,302 | ₩7,708 | ₩7,728 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,102 | ₩8,342 | ₩7,882 | ₩8,149 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,142 | ₩8,222 | ₩7,889 | ₩7,955 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,329 | ₩8,503 | ₩7,929 | ₩8,369 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,783 | ₩8,956 | ₩8,449 | ₩8,688 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,476 | ₩9,023 | ₩8,476 | ₩8,923 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,336 | ₩8,810 | ₩8,325 | ₩8,596 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,849 | ₩8,623 | ₩7,835 | ₩8,422 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,889 | ₩8,262 | ₩7,808 | ₩8,142 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,222 | ₩8,436 | ₩8,102 | ₩8,382 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,890 | ₩8,956 | ₩7,768 | ₩8,142 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,816 | ₩9,230 | ₩8,483 | ₩8,810 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,488 | ₩8,996 | ₩7,315 | ₩8,689 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,687 | ₩8,209 | ₩6,507 | ₩7,662 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,821 | ₩7,253 | ₩6,821 | ₩6,861 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,701 | ₩6,928 | ₩6,634 | ₩6,914 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,621 | ₩6,928 | ₩6,554 | ₩6,834 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,474 | ₩6,870 | ₩6,474 | ₩6,621 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,127 | ₩6,467 | ₩6,080 | ₩6,460 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,467 | ₩6,487 | ₩5,886 | ₩6,100 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,874 | ₩6,901 | ₩6,380 | ₩6,540 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,687 | ₩7,154 | ₩6,674 | ₩6,861 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,460 | ₩6,794 | ₩6,340 | ₩6,767 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,487 | ₩6,580 | ₩6,273 | ₩6,527 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,580 | ₩6,726 | ₩6,067 | ₩6,380 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,941 | ₩7,008 | ₩6,407 | ₩6,741 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,515 | ₩7,862 | ₩6,861 | ₩6,981 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,799 | ₩12,240 | ₩11,746 | ₩11,786 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,813 | ₩12,013 | ₩11,639 | ₩11,946 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,534 | ₩12,600 | ₩11,866 | ₩12,120 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,027 | ₩13,214 | ₩12,373 | ₩12,574 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,788 | ₩13,815 | ₩13,134 | ₩13,268 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,802 | ₩14,015 | ₩13,754 | ₩13,815 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,935 | ₩13,975 | ₩13,722 | ₩13,828 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,788 | ₩14,242 | ₩13,788 | ₩14,079 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,294 | ₩13,668 | ₩13,108 | ₩13,481 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,348 | ₩13,581 | ₩13,077 | ₩13,134 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,975 | ₩14,035 | ₩13,695 | ₩14,015 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,469 | ₩14,469 | ₩13,875 | ₩13,962 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,748 | ₩14,456 | ₩13,748 | ₩14,389 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,215 | ₩14,229 | ₩13,739 | ₩13,882 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,402 | ₩14,476 | ₩13,988 | ₩14,255 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩14,990 | ₩15,016 | ₩14,255 | ₩14,429 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,643 | ₩15,123 | ₩14,509 | ₩14,736 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,604 | ₩15,697 | ₩14,776 | ₩14,869 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,270 | ₩15,613 | ₩15,136 | ₩15,590 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,616 | ₩15,698 | ₩14,616 | ₩15,323 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,030 | ₩15,030 | ₩14,496 | ₩14,733 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,176 | ₩15,216 | ₩14,856 | ₩14,883 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,457 | ₩15,470 | ₩15,230 | ₩15,247 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,590 | ₩15,764 | ₩15,270 | ₩15,457 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,737 | ₩15,737 | ₩15,497 | ₩15,710 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,390 | ₩15,777 | ₩15,390 | ₩15,766 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,724 | ₩15,780 | ₩15,216 | ₩15,470 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,790 | ₩16,044 | ₩15,644 | ₩15,697 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,190 | ₩15,786 | ₩15,190 | ₩15,644 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,630 | ₩15,877 | ₩15,216 | ₩15,470 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,565 | ₩17,018 | ₩15,857 | ₩15,879 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,591 | ₩16,925 | ₩16,338 | ₩16,498 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,792 | ₩17,285 | ₩16,137 | ₩16,191 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,645 | ₩16,929 | ₩16,438 | ₩16,677 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,871 | ₩16,778 | ₩15,790 | ₩16,711 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,111 | ₩16,631 | ₩15,924 | ₩16,418 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,218 | ₩16,631 | ₩16,111 | ₩16,244 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,139 | ₩17,205 | ₩16,378 | ₩16,458 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,725 | ₩17,419 | ₩16,685 | ₩17,071 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,218 | ₩16,942 | ₩16,084 | ₩16,792 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,419 | ₩18,033 | ₩16,097 | ₩16,565 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,432 | ₩17,981 | ₩17,057 | ₩17,463 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,938 | ₩17,640 | ₩16,912 | ₩17,293 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,165 | ₩17,560 | ₩17,085 | ₩17,392 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,645 | ₩17,085 | ₩16,578 | ₩16,901 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,411 | ₩16,992 | ₩16,324 | ₩16,605 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,278 | ₩16,364 | ₩15,871 | ₩16,271 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,016 | ₩16,431 | ₩15,016 | ₩16,271 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,338 | ₩16,338 | ₩14,963 | ₩14,990 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,284 | ₩16,418 | ₩15,578 | ₩16,057 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,698 | ₩16,792 | ₩16,218 | ₩16,335 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,499 | ₩17,672 | ₩16,651 | ₩16,965 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,286 | ₩18,540 | ₩17,486 | ₩17,526 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,795 | ₩20,142 | ₩18,875 | ₩18,967 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,315 | ₩20,569 | ₩19,927 | ₩20,102 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,608 | ₩20,556 | ₩19,608 | ₩20,219 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,048 | ₩20,230 | ₩19,274 | ₩19,568 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,154 | ₩19,681 | ₩18,700 | ₩19,541 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,395 | ₩20,649 | ₩19,568 | ₩19,600 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,555 | ₩20,783 | ₩19,488 | ₩20,676 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,155 | ₩20,186 | ₩19,474 | ₩19,528 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,677 | ₩22,157 | ₩20,549 | ₩20,941 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,929 | ₩21,690 | ₩20,529 | ₩21,570 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,970 | ₩22,464 | ₩20,722 | ₩20,756 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,839 | ₩23,839 | ₩21,638 | ₩21,850 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,095 | ₩27,910 | ₩23,973 | ₩24,075 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,638 | ₩23,288 | ₩22,249 | ₩22,304 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,271 | ₩22,850 | ₩21,957 | ₩21,997 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,956 | ₩22,157 | ₩20,956 | ₩21,877 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,623 | ₩21,777 | ₩20,903 | ₩20,943 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,570 | ₩22,384 | ₩21,517 | ₩22,197 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,849 | ₩21,877 | ₩20,823 | ₩21,677 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,434 | ₩20,756 | ₩19,421 | ₩20,649 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,143 | ₩21,356 | ₩19,474 | ₩19,902 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,904 | ₩22,223 | ₩20,956 | ₩21,049 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,836 | ₩22,144 | ₩20,275 | ₩21,744 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,771 | ₩22,878 | ₩21,167 | ₩21,623 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,709 | ₩27,056 | ₩22,184 | ₩22,224 | -16.79% | 82.7만 |
|---|