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 | ₩10,047 | ₩10,261 | ₩9,940 | ₩10,205 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,887 | ₩10,080 | ₩9,687 | ₩10,044 | +1.59% | 10만 |
| 2026.10.07 | ₩9,767 | ₩10,167 | ₩9,767 | ₩10,034 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,720 | ₩9,987 | ₩9,720 | ₩9,892 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,180 | ₩9,840 | ₩9,113 | ₩9,823 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,313 | ₩9,473 | ₩9,220 | ₩9,276 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,433 | ₩9,553 | ₩9,260 | ₩9,384 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,660 | ₩9,660 | ₩9,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,211 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,767 | ₩9,800 | ₩9,487 | ₩9,698 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,820 | ₩9,934 | ₩9,340 | ₩9,828 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,313 | ₩10,287 | ₩9,153 | ₩10,131 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,260 | ₩9,280 | ₩9,013 | ₩9,268 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,380 | ₩9,433 | ₩8,993 | ₩9,233 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,420 | ₩10,134 | ₩9,126 | ₩9,380 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,387 | ₩9,387 | ₩9,154 | ₩9,300 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,327 | ₩9,367 | ₩9,193 | ₩9,207 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,393 | ₩9,573 | ₩9,353 | ₩9,411 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,634 | ₩9,727 | ₩9,220 | ₩9,337 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,874 | ₩9,874 | ₩9,593 | ₩9,735 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,900 | ₩10,007 | ₩9,660 | ₩9,834 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,620 | ₩9,954 | ₩9,553 | ₩9,715 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,593 | ₩8,846 | ₩9,573 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,527 | ₩9,553 | ₩9,167 | ₩9,183 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,034 | ₩10,034 | ₩9,500 | ₩9,541 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,594 | ₩10,634 | ₩10,051 | ₩10,201 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,087 | ₩10,941 | ₩9,860 | ₩10,878 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,340 | ₩10,267 | ₩9,313 | ₩10,106 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,340 | ₩9,480 | ₩9,253 | ₩9,279 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,900 | ₩9,900 | ₩9,140 | ₩9,420 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,754 | ₩10,247 | ₩9,380 | ₩9,740 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,383 | ₩13,456 | ₩13,076 | ₩13,116 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,329 | ₩13,369 | ₩13,069 | ₩13,293 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,076 | ₩13,510 | ₩12,996 | ₩13,450 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,089 | ₩13,436 | ₩13,089 | ₩13,232 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,530 | ₩13,670 | ₩13,143 | ₩13,184 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,023 | ₩13,710 | ₩12,956 | ₩13,534 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,702 | ₩13,323 | ₩12,702 | ₩13,079 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,556 | ₩13,229 | ₩12,556 | ₩12,748 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩12,983 | ₩13,023 | ₩12,642 | ₩12,770 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,742 | ₩13,490 | ₩12,355 | ₩13,263 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,409 | ₩12,914 | ₩12,195 | ₩12,862 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,848 | ₩12,322 | ₩11,782 | ₩12,270 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,062 | ₩12,375 | ₩12,035 | ₩12,182 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,942 | ₩12,235 | ₩11,942 | ₩12,222 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,502 | ₩12,616 | ₩12,142 | ₩12,245 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,888 | ₩12,542 | ₩11,888 | ₩12,533 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,169 | ₩12,382 | ₩11,795 | ₩11,808 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,528 | ₩12,062 | ₩11,491 | ₩12,049 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,782 | ₩11,915 | ₩11,575 | ₩11,795 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,582 | ₩11,662 | ₩11,301 | ₩11,548 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,622 | ₩11,788 | ₩11,328 | ₩11,515 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,875 | ₩12,462 | ₩11,875 | ₩12,023 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,328 | ₩12,182 | ₩11,275 | ₩12,142 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,181 | ₩11,315 | ₩10,914 | ₩11,075 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,168 | ₩11,275 | ₩10,781 | ₩11,155 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,888 | ₩11,129 | ₩10,701 | ₩11,121 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,101 | ₩11,248 | ₩10,808 | ₩10,888 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,168 | ₩11,435 | ₩10,948 | ₩11,048 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,315 | ₩11,582 | ₩10,848 | ₩11,460 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,288 | ₩11,582 | ₩11,021 | ₩11,341 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,954 | ₩11,783 | ₩10,861 | ₩11,395 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,721 | ₩11,075 | ₩10,235 | ₩10,954 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,926 | ₩8,159 | ₩7,846 | ₩8,152 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,006 | ₩8,513 | ₩7,806 | ₩8,273 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,685 | ₩7,846 | ₩7,645 | ₩7,812 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,032 | ₩7,505 | ₩7,032 | ₩7,485 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,472 | ₩7,472 | ₩6,978 | ₩7,232 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,539 | ₩7,745 | ₩7,512 | ₩7,620 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,218 | ₩7,445 | ₩7,005 | ₩7,432 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,245 | ₩7,565 | ₩7,245 | ₩7,565 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,112 | ₩7,379 | ₩6,965 | ₩7,112 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,218 | ₩7,245 | ₩6,551 | ₩6,832 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,339 | ₩7,339 | ₩7,138 | ₩7,232 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,578 | ₩7,232 | ₩6,578 | ₩7,218 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,791 | ₩6,805 | ₩6,598 | ₩6,613 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,405 | ₩6,912 | ₩6,405 | ₩6,658 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,551 | ₩6,645 | ₩6,391 | ₩6,423 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,671 | ₩6,925 | ₩6,538 | ₩6,615 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,578 | ₩6,765 | ₩6,425 | ₩6,665 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,032 | ₩7,405 | ₩6,545 | ₩6,547 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,751 | ₩7,158 | ₩6,738 | ₩7,072 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,645 | ₩6,958 | ₩6,579 | ₩6,683 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,311 | ₩6,425 | ₩6,218 | ₩6,405 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,111 | ₩6,498 | ₩6,011 | ₩6,318 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,258 | ₩6,398 | ₩6,111 | ₩6,164 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,284 | ₩6,645 | ₩6,284 | ₩6,407 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,351 | ₩6,378 | ₩6,158 | ₩6,346 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,578 | ₩6,698 | ₩6,288 | ₩6,363 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,045 | ₩7,125 | ₩6,832 | ₩6,838 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,339 | ₩7,359 | ₩6,665 | ₩6,745 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,472 | ₩7,581 | ₩7,339 | ₩7,396 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,352 | ₩7,872 | ₩7,299 | ₩7,617 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,392 | ₩7,605 | ₩7,379 | ₩7,452 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,098 | ₩7,405 | ₩7,018 | ₩7,372 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,392 | ₩7,465 | ₩7,118 | ₩7,152 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,325 | ₩7,365 | ₩7,192 | ₩7,278 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,352 | ₩7,459 | ₩7,232 | ₩7,319 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,285 | ₩7,469 | ₩7,185 | ₩7,349 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,125 | ₩7,379 | ₩6,912 | ₩7,372 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,459 | ₩7,579 | ₩7,198 | ₩7,205 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,392 | ₩7,661 | ₩7,339 | ₩7,392 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,512 | ₩7,672 | ₩7,385 | ₩7,392 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,725 | ₩7,832 | ₩7,485 | ₩7,617 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,619 | ₩7,852 | ₩7,472 | ₩7,680 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,579 | ₩7,846 | ₩7,405 | ₩7,759 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,712 | ₩7,786 | ₩7,639 | ₩7,645 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,899 | ₩8,086 | ₩7,732 | ₩7,752 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,126 | ₩8,366 | ₩8,032 | ₩8,059 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,206 | ₩8,473 | ₩7,892 | ₩8,056 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,739 | ₩8,212 | ₩7,405 | ₩8,159 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,740 | ₩9,887 | ₩9,580 | ₩9,634 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,700 | ₩9,827 | ₩9,607 | ₩9,664 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,473 | ₩9,667 | ₩9,327 | ₩9,547 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,327 | ₩10,207 | ₩9,233 | ₩9,858 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,473 | ₩9,680 | ₩9,327 | ₩9,365 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,674 | ₩9,700 | ₩9,300 | ₩9,420 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,460 | ₩9,740 | ₩9,380 | ₩9,711 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,767 | ₩9,860 | ₩9,227 | ₩9,433 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,007 | ₩10,107 | ₩9,840 | ₩10,011 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,327 | ₩10,434 | ₩9,847 | ₩9,892 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,740 | ₩10,127 | ₩9,727 | ₩10,113 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,740 | ₩10,014 | ₩9,500 | ₩9,860 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,980 | ₩9,547 | ₩8,980 | ₩9,500 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,020 | ₩9,473 | ₩8,820 | ₩9,409 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,820 | ₩8,953 | ₩8,726 | ₩8,820 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,806 | ₩8,780 | ₩7,806 | ₩8,662 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,179 | ₩8,192 | ₩7,786 | ₩7,883 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,086 | ₩8,166 | ₩7,772 | ₩8,126 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,179 | ₩8,246 | ₩8,006 | ₩8,096 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,866 | ₩7,966 | ₩7,672 | ₩7,752 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,072 | ₩8,299 | ₩7,926 | ₩7,992 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,499 | ₩7,966 | ₩7,365 | ₩7,936 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩7,992 | ₩7,992 | ₩7,485 | ₩7,695 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,792 | ₩7,979 | ₩7,605 | ₩7,903 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,485 | ₩7,832 | ₩7,485 | ₩7,712 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,792 | ₩7,792 | ₩7,352 | ₩7,352 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,685 | ₩8,192 | ₩7,685 | ₩7,922 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,859 | ₩8,179 | ₩7,592 | ₩7,807 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,846 | ₩7,966 | ₩7,525 | ₩7,585 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,739 | ₩8,127 | ₩7,552 | ₩8,046 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,605 | ₩7,725 | ₩7,319 | ₩7,547 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,619 | ₩7,832 | ₩7,405 | ₩7,612 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,139 | ₩8,286 | ₩7,752 | ₩7,752 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,206 | ₩8,613 | ₩8,206 | ₩8,313 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩7,992 | ₩8,233 | ₩7,992 | ₩8,080 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,672 | ₩8,006 | ₩7,645 | ₩7,899 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,059 | ₩8,299 | ₩7,705 | ₩7,725 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,099 | ₩8,339 | ₩7,879 | ₩8,146 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,139 | ₩8,219 | ₩7,886 | ₩7,952 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,326 | ₩8,499 | ₩7,926 | ₩8,366 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,780 | ₩8,953 | ₩8,446 | ₩8,685 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,473 | ₩9,020 | ₩8,473 | ₩8,920 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,333 | ₩8,806 | ₩8,322 | ₩8,593 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,846 | ₩8,619 | ₩7,832 | ₩8,419 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,886 | ₩8,259 | ₩7,806 | ₩8,139 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,219 | ₩8,433 | ₩8,099 | ₩8,379 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,886 | ₩8,953 | ₩7,766 | ₩8,139 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,813 | ₩9,227 | ₩8,479 | ₩8,806 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,485 | ₩8,993 | ₩7,312 | ₩8,686 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,685 | ₩8,206 | ₩6,505 | ₩7,659 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,818 | ₩7,250 | ₩6,818 | ₩6,858 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,698 | ₩6,925 | ₩6,631 | ₩6,912 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,618 | ₩6,925 | ₩6,551 | ₩6,832 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,471 | ₩6,868 | ₩6,471 | ₩6,618 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,124 | ₩6,465 | ₩6,078 | ₩6,458 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,465 | ₩6,485 | ₩5,884 | ₩6,098 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,872 | ₩6,898 | ₩6,378 | ₩6,538 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,685 | ₩7,152 | ₩6,671 | ₩6,858 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,458 | ₩6,791 | ₩6,338 | ₩6,765 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,485 | ₩6,578 | ₩6,271 | ₩6,525 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,578 | ₩6,723 | ₩6,064 | ₩6,378 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,938 | ₩7,005 | ₩6,405 | ₩6,738 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,512 | ₩7,859 | ₩6,858 | ₩6,978 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,795 | ₩12,235 | ₩11,742 | ₩11,782 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,808 | ₩12,009 | ₩11,635 | ₩11,942 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,529 | ₩12,596 | ₩11,862 | ₩12,115 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,023 | ₩13,209 | ₩12,369 | ₩12,569 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,783 | ₩13,810 | ₩13,129 | ₩13,263 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,796 | ₩14,010 | ₩13,748 | ₩13,810 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,930 | ₩13,970 | ₩13,716 | ₩13,823 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,783 | ₩14,237 | ₩13,783 | ₩14,074 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,289 | ₩13,663 | ₩13,103 | ₩13,476 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,343 | ₩13,576 | ₩13,072 | ₩13,129 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,970 | ₩14,030 | ₩13,690 | ₩14,010 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,464 | ₩14,464 | ₩13,870 | ₩13,957 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,743 | ₩14,450 | ₩13,743 | ₩14,384 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,210 | ₩14,223 | ₩13,734 | ₩13,877 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,397 | ₩14,470 | ₩13,983 | ₩14,250 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩14,984 | ₩15,011 | ₩14,250 | ₩14,424 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,637 | ₩15,117 | ₩14,504 | ₩14,730 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,598 | ₩15,691 | ₩14,770 | ₩14,864 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,264 | ₩15,607 | ₩15,131 | ₩15,584 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,610 | ₩15,692 | ₩14,610 | ₩15,318 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,024 | ₩15,024 | ₩14,490 | ₩14,728 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,171 | ₩15,211 | ₩14,851 | ₩14,877 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,451 | ₩15,464 | ₩15,224 | ₩15,241 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,584 | ₩15,758 | ₩15,264 | ₩15,451 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,731 | ₩15,731 | ₩15,491 | ₩15,704 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,384 | ₩15,771 | ₩15,384 | ₩15,761 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,718 | ₩15,774 | ₩15,211 | ₩15,464 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,785 | ₩16,038 | ₩15,638 | ₩15,691 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,184 | ₩15,781 | ₩15,184 | ₩15,638 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,624 | ₩15,871 | ₩15,211 | ₩15,464 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,558 | ₩17,012 | ₩15,851 | ₩15,873 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,585 | ₩16,919 | ₩16,332 | ₩16,492 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,785 | ₩17,279 | ₩16,131 | ₩16,185 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,638 | ₩16,923 | ₩16,432 | ₩16,670 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,865 | ₩16,772 | ₩15,785 | ₩16,705 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,105 | ₩16,625 | ₩15,918 | ₩16,412 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,212 | ₩16,625 | ₩16,105 | ₩16,238 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,132 | ₩17,199 | ₩16,372 | ₩16,452 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,719 | ₩17,412 | ₩16,679 | ₩17,064 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,212 | ₩16,936 | ₩16,078 | ₩16,785 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,412 | ₩18,026 | ₩16,091 | ₩16,558 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,426 | ₩17,974 | ₩17,051 | ₩17,456 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,932 | ₩17,634 | ₩16,905 | ₩17,287 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,159 | ₩17,554 | ₩17,079 | ₩17,386 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,638 | ₩17,079 | ₩16,572 | ₩16,895 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,405 | ₩16,985 | ₩16,318 | ₩16,598 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,272 | ₩16,358 | ₩15,865 | ₩16,265 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,011 | ₩16,425 | ₩15,011 | ₩16,265 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,332 | ₩16,332 | ₩14,957 | ₩14,984 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,278 | ₩16,412 | ₩15,572 | ₩16,051 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,692 | ₩16,785 | ₩16,212 | ₩16,329 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,492 | ₩17,666 | ₩16,645 | ₩16,959 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,280 | ₩18,533 | ₩17,479 | ₩17,519 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,787 | ₩20,134 | ₩18,868 | ₩18,960 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,308 | ₩20,561 | ₩19,919 | ₩20,094 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,601 | ₩20,548 | ₩19,601 | ₩20,212 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,041 | ₩20,222 | ₩19,267 | ₩19,561 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,147 | ₩19,674 | ₩18,693 | ₩19,534 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,388 | ₩20,641 | ₩19,561 | ₩19,593 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,547 | ₩20,775 | ₩19,480 | ₩20,668 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,148 | ₩20,178 | ₩19,467 | ₩19,521 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,669 | ₩22,149 | ₩20,541 | ₩20,934 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,922 | ₩21,682 | ₩20,521 | ₩21,562 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,962 | ₩22,456 | ₩20,715 | ₩20,748 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,830 | ₩23,830 | ₩21,630 | ₩21,842 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,085 | ₩27,900 | ₩23,964 | ₩24,066 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,629 | ₩23,279 | ₩22,241 | ₩22,296 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,262 | ₩22,842 | ₩21,949 | ₩21,989 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,948 | ₩22,149 | ₩20,948 | ₩21,869 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,615 | ₩21,769 | ₩20,895 | ₩20,935 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,562 | ₩22,376 | ₩21,509 | ₩22,189 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,841 | ₩21,869 | ₩20,815 | ₩21,669 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,427 | ₩20,748 | ₩19,414 | ₩20,641 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,135 | ₩21,348 | ₩19,467 | ₩19,894 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,896 | ₩22,214 | ₩20,948 | ₩21,042 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,828 | ₩22,136 | ₩20,268 | ₩21,735 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,763 | ₩22,870 | ₩21,159 | ₩21,615 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,699 | ₩27,046 | ₩22,176 | ₩22,216 | -16.79% | 82.7만 |
|---|