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 | ₩10,053 | ₩10,266 | ₩9,946 | ₩10,210 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,893 | ₩10,086 | ₩9,692 | ₩10,050 | +1.59% | 10만 |
| 2026.10.07 | ₩9,772 | ₩10,173 | ₩9,772 | ₩10,040 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,726 | ₩9,993 | ₩9,726 | ₩9,898 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,185 | ₩9,846 | ₩9,118 | ₩9,829 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,319 | ₩9,479 | ₩9,225 | ₩9,281 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,439 | ₩9,559 | ₩9,265 | ₩9,389 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,666 | ₩9,666 | ₩9,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,216 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,772 | ₩9,806 | ₩9,492 | ₩9,703 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,826 | ₩9,939 | ₩9,345 | ₩9,834 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,319 | ₩10,293 | ₩9,158 | ₩10,137 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,265 | ₩9,285 | ₩9,018 | ₩9,273 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,385 | ₩9,439 | ₩8,998 | ₩9,238 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,425 | ₩10,140 | ₩9,132 | ₩9,385 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,392 | ₩9,392 | ₩9,160 | ₩9,305 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,332 | ₩9,372 | ₩9,198 | ₩9,212 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,399 | ₩9,579 | ₩9,359 | ₩9,416 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,639 | ₩9,732 | ₩9,225 | ₩9,343 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,879 | ₩9,879 | ₩9,599 | ₩9,740 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,906 | ₩10,013 | ₩9,666 | ₩9,839 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,626 | ₩9,959 | ₩9,559 | ₩9,720 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,865 | ₩9,599 | ₩8,851 | ₩9,579 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,532 | ₩9,559 | ₩9,172 | ₩9,188 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,040 | ₩10,040 | ₩9,505 | ₩9,547 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,600 | ₩10,640 | ₩10,057 | ₩10,206 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,093 | ₩10,947 | ₩9,866 | ₩10,885 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,345 | ₩10,273 | ₩9,319 | ₩10,112 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,345 | ₩9,485 | ₩9,259 | ₩9,284 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,906 | ₩9,906 | ₩9,145 | ₩9,425 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,759 | ₩10,253 | ₩9,385 | ₩9,746 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,390 | ₩13,464 | ₩13,083 | ₩13,123 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,337 | ₩13,377 | ₩13,077 | ₩13,301 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,083 | ₩13,517 | ₩13,003 | ₩13,457 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,097 | ₩13,444 | ₩13,097 | ₩13,240 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,537 | ₩13,677 | ₩13,150 | ₩13,192 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,030 | ₩13,718 | ₩12,963 | ₩13,541 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,710 | ₩13,330 | ₩12,710 | ₩13,086 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,563 | ₩13,237 | ₩12,563 | ₩12,755 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩12,990 | ₩13,030 | ₩12,650 | ₩12,778 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,750 | ₩13,497 | ₩12,362 | ₩13,270 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,416 | ₩12,922 | ₩12,202 | ₩12,870 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,855 | ₩12,329 | ₩11,788 | ₩12,277 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,069 | ₩12,382 | ₩12,042 | ₩12,189 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,949 | ₩12,242 | ₩11,949 | ₩12,229 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,509 | ₩12,623 | ₩12,149 | ₩12,252 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,895 | ₩12,549 | ₩11,895 | ₩12,540 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,176 | ₩12,389 | ₩11,802 | ₩11,815 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,535 | ₩12,069 | ₩11,497 | ₩12,055 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,788 | ₩11,922 | ₩11,581 | ₩11,802 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,588 | ₩11,668 | ₩11,308 | ₩11,555 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,628 | ₩11,795 | ₩11,334 | ₩11,521 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,882 | ₩12,469 | ₩11,882 | ₩12,030 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,334 | ₩12,189 | ₩11,281 | ₩12,149 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,188 | ₩11,321 | ₩10,921 | ₩11,081 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,174 | ₩11,281 | ₩10,787 | ₩11,161 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,894 | ₩11,136 | ₩10,707 | ₩11,128 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,108 | ₩11,254 | ₩10,814 | ₩10,894 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,174 | ₩11,441 | ₩10,954 | ₩11,054 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,321 | ₩11,588 | ₩10,854 | ₩11,467 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,294 | ₩11,588 | ₩11,027 | ₩11,348 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,961 | ₩11,790 | ₩10,867 | ₩11,401 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,727 | ₩11,081 | ₩10,241 | ₩10,961 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,930 | ₩8,164 | ₩7,850 | ₩8,157 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,010 | ₩8,518 | ₩7,810 | ₩8,277 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,690 | ₩7,850 | ₩7,650 | ₩7,817 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,036 | ₩7,510 | ₩7,036 | ₩7,490 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,476 | ₩7,476 | ₩6,982 | ₩7,236 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,543 | ₩7,750 | ₩7,516 | ₩7,624 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,223 | ₩7,450 | ₩7,009 | ₩7,436 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,249 | ₩7,570 | ₩7,249 | ₩7,570 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,116 | ₩7,383 | ₩6,969 | ₩7,116 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,223 | ₩7,249 | ₩6,555 | ₩6,835 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,343 | ₩7,343 | ₩7,142 | ₩7,236 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,582 | ₩7,236 | ₩6,582 | ₩7,223 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,795 | ₩6,809 | ₩6,602 | ₩6,616 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,408 | ₩6,916 | ₩6,408 | ₩6,662 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,555 | ₩6,648 | ₩6,395 | ₩6,427 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,675 | ₩6,929 | ₩6,542 | ₩6,619 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,582 | ₩6,769 | ₩6,428 | ₩6,669 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,036 | ₩7,409 | ₩6,548 | ₩6,551 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,755 | ₩7,162 | ₩6,742 | ₩7,076 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,648 | ₩6,962 | ₩6,583 | ₩6,687 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,315 | ₩6,428 | ₩6,221 | ₩6,408 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,114 | ₩6,502 | ₩6,014 | ₩6,321 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,261 | ₩6,402 | ₩6,114 | ₩6,168 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,288 | ₩6,648 | ₩6,288 | ₩6,411 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,355 | ₩6,381 | ₩6,161 | ₩6,349 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,582 | ₩6,702 | ₩6,292 | ₩6,367 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,049 | ₩7,129 | ₩6,835 | ₩6,842 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,343 | ₩7,363 | ₩6,669 | ₩6,749 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,476 | ₩7,586 | ₩7,343 | ₩7,400 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,356 | ₩7,877 | ₩7,303 | ₩7,622 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,396 | ₩7,610 | ₩7,383 | ₩7,456 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,102 | ₩7,409 | ₩7,022 | ₩7,376 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,396 | ₩7,470 | ₩7,122 | ₩7,156 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,329 | ₩7,369 | ₩7,196 | ₩7,283 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,356 | ₩7,463 | ₩7,236 | ₩7,323 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,289 | ₩7,474 | ₩7,189 | ₩7,353 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,129 | ₩7,383 | ₩6,916 | ₩7,376 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,463 | ₩7,583 | ₩7,203 | ₩7,209 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,396 | ₩7,666 | ₩7,343 | ₩7,396 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,516 | ₩7,676 | ₩7,389 | ₩7,396 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,730 | ₩7,837 | ₩7,490 | ₩7,622 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,623 | ₩7,857 | ₩7,476 | ₩7,684 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,583 | ₩7,850 | ₩7,409 | ₩7,763 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,717 | ₩7,790 | ₩7,643 | ₩7,650 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,903 | ₩8,090 | ₩7,737 | ₩7,757 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,130 | ₩8,371 | ₩8,037 | ₩8,064 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,210 | ₩8,478 | ₩7,897 | ₩8,061 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,743 | ₩8,217 | ₩7,409 | ₩8,164 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,746 | ₩9,893 | ₩9,586 | ₩9,639 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,706 | ₩9,833 | ₩9,612 | ₩9,670 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,479 | ₩9,672 | ₩9,332 | ₩9,552 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,332 | ₩10,213 | ₩9,238 | ₩9,863 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,479 | ₩9,686 | ₩9,332 | ₩9,371 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,679 | ₩9,706 | ₩9,305 | ₩9,425 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,465 | ₩9,746 | ₩9,385 | ₩9,716 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,772 | ₩9,866 | ₩9,232 | ₩9,439 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,013 | ₩10,113 | ₩9,846 | ₩10,017 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,333 | ₩10,440 | ₩9,853 | ₩9,898 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,746 | ₩10,133 | ₩9,732 | ₩10,118 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,746 | ₩10,019 | ₩9,505 | ₩9,866 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,985 | ₩9,552 | ₩8,985 | ₩9,505 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,025 | ₩9,479 | ₩8,825 | ₩9,415 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,825 | ₩8,958 | ₩8,731 | ₩8,825 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,810 | ₩8,785 | ₩7,810 | ₩8,667 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,184 | ₩8,197 | ₩7,790 | ₩7,887 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,090 | ₩8,170 | ₩7,777 | ₩8,130 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,184 | ₩8,251 | ₩8,010 | ₩8,101 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,870 | ₩7,970 | ₩7,676 | ₩7,757 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,077 | ₩8,304 | ₩7,930 | ₩7,997 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,503 | ₩7,970 | ₩7,369 | ₩7,941 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩7,997 | ₩7,997 | ₩7,490 | ₩7,699 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,797 | ₩7,984 | ₩7,610 | ₩7,907 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,490 | ₩7,837 | ₩7,490 | ₩7,717 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,797 | ₩7,797 | ₩7,356 | ₩7,356 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,690 | ₩8,197 | ₩7,690 | ₩7,926 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,863 | ₩8,184 | ₩7,596 | ₩7,811 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,850 | ₩7,970 | ₩7,530 | ₩7,590 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,743 | ₩8,132 | ₩7,556 | ₩8,050 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,610 | ₩7,730 | ₩7,323 | ₩7,551 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,623 | ₩7,837 | ₩7,409 | ₩7,616 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,144 | ₩8,291 | ₩7,757 | ₩7,757 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,210 | ₩8,618 | ₩8,210 | ₩8,317 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩7,997 | ₩8,237 | ₩7,997 | ₩8,085 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,676 | ₩8,010 | ₩7,650 | ₩7,903 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,064 | ₩8,304 | ₩7,710 | ₩7,730 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,104 | ₩8,344 | ₩7,883 | ₩8,150 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,144 | ₩8,224 | ₩7,890 | ₩7,957 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,331 | ₩8,504 | ₩7,930 | ₩8,371 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,785 | ₩8,958 | ₩8,451 | ₩8,690 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,478 | ₩9,025 | ₩8,478 | ₩8,925 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,337 | ₩8,811 | ₩8,327 | ₩8,598 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,850 | ₩8,624 | ₩7,837 | ₩8,424 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,890 | ₩8,264 | ₩7,810 | ₩8,144 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,224 | ₩8,437 | ₩8,104 | ₩8,384 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,891 | ₩8,958 | ₩7,770 | ₩8,144 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,818 | ₩9,232 | ₩8,484 | ₩8,811 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,490 | ₩8,998 | ₩7,316 | ₩8,691 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,689 | ₩8,210 | ₩6,508 | ₩7,663 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,822 | ₩7,255 | ₩6,822 | ₩6,862 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,702 | ₩6,929 | ₩6,635 | ₩6,916 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,622 | ₩6,929 | ₩6,555 | ₩6,835 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,475 | ₩6,871 | ₩6,475 | ₩6,622 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,128 | ₩6,468 | ₩6,081 | ₩6,462 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,468 | ₩6,488 | ₩5,888 | ₩6,101 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,875 | ₩6,902 | ₩6,381 | ₩6,542 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,689 | ₩7,156 | ₩6,675 | ₩6,862 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,462 | ₩6,795 | ₩6,341 | ₩6,769 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,488 | ₩6,582 | ₩6,275 | ₩6,528 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,582 | ₩6,727 | ₩6,068 | ₩6,381 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,942 | ₩7,009 | ₩6,408 | ₩6,742 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,516 | ₩7,863 | ₩6,862 | ₩6,982 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,802 | ₩12,242 | ₩11,748 | ₩11,788 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,815 | ₩12,015 | ₩11,642 | ₩11,949 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,536 | ₩12,603 | ₩11,869 | ₩12,122 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,030 | ₩13,217 | ₩12,376 | ₩12,576 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,791 | ₩13,818 | ₩13,137 | ₩13,270 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,804 | ₩14,018 | ₩13,756 | ₩13,818 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,938 | ₩13,978 | ₩13,724 | ₩13,831 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,791 | ₩14,245 | ₩13,791 | ₩14,082 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,297 | ₩13,671 | ₩13,110 | ₩13,484 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,350 | ₩13,584 | ₩13,079 | ₩13,137 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,978 | ₩14,038 | ₩13,698 | ₩14,018 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,472 | ₩14,472 | ₩13,878 | ₩13,965 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,751 | ₩14,458 | ₩13,751 | ₩14,392 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,218 | ₩14,232 | ₩13,742 | ₩13,884 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,405 | ₩14,479 | ₩13,991 | ₩14,258 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩14,992 | ₩15,019 | ₩14,258 | ₩14,432 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,645 | ₩15,126 | ₩14,512 | ₩14,739 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,607 | ₩15,700 | ₩14,779 | ₩14,872 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,273 | ₩15,616 | ₩15,139 | ₩15,593 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,619 | ₩15,701 | ₩14,619 | ₩15,326 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,033 | ₩15,033 | ₩14,499 | ₩14,736 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,179 | ₩15,219 | ₩14,859 | ₩14,886 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,460 | ₩15,473 | ₩15,233 | ₩15,250 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,593 | ₩15,767 | ₩15,273 | ₩15,460 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,740 | ₩15,740 | ₩15,500 | ₩15,713 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,393 | ₩15,780 | ₩15,393 | ₩15,769 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,727 | ₩15,783 | ₩15,219 | ₩15,473 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,794 | ₩16,047 | ₩15,647 | ₩15,700 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,193 | ₩15,790 | ₩15,193 | ₩15,647 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,633 | ₩15,880 | ₩15,219 | ₩15,473 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,568 | ₩17,022 | ₩15,860 | ₩15,882 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,595 | ₩16,928 | ₩16,341 | ₩16,501 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,795 | ₩17,289 | ₩16,141 | ₩16,194 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,648 | ₩16,932 | ₩16,441 | ₩16,680 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,874 | ₩16,781 | ₩15,794 | ₩16,715 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,114 | ₩16,635 | ₩15,927 | ₩16,421 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,221 | ₩16,635 | ₩16,114 | ₩16,247 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,142 | ₩17,209 | ₩16,381 | ₩16,461 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,728 | ₩17,422 | ₩16,688 | ₩17,074 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,221 | ₩16,946 | ₩16,087 | ₩16,795 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,422 | ₩18,036 | ₩16,101 | ₩16,568 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,436 | ₩17,984 | ₩17,060 | ₩17,466 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,942 | ₩17,644 | ₩16,915 | ₩17,297 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,169 | ₩17,564 | ₩17,089 | ₩17,396 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,648 | ₩17,089 | ₩16,581 | ₩16,904 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,414 | ₩16,995 | ₩16,328 | ₩16,608 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,281 | ₩16,368 | ₩15,874 | ₩16,274 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,019 | ₩16,434 | ₩15,019 | ₩16,274 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,341 | ₩16,341 | ₩14,966 | ₩14,992 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,287 | ₩16,421 | ₩15,581 | ₩16,061 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,701 | ₩16,795 | ₩16,221 | ₩16,338 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,502 | ₩17,676 | ₩16,655 | ₩16,968 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,290 | ₩18,544 | ₩17,489 | ₩17,529 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,799 | ₩20,146 | ₩18,879 | ₩18,971 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,319 | ₩20,573 | ₩19,931 | ₩20,106 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,612 | ₩20,560 | ₩19,612 | ₩20,223 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,052 | ₩20,234 | ₩19,278 | ₩19,572 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,158 | ₩19,685 | ₩18,704 | ₩19,545 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,399 | ₩20,653 | ₩19,572 | ₩19,604 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,558 | ₩20,787 | ₩19,492 | ₩20,680 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,159 | ₩20,190 | ₩19,478 | ₩19,532 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,681 | ₩22,162 | ₩20,553 | ₩20,945 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,933 | ₩21,694 | ₩20,533 | ₩21,574 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,975 | ₩22,469 | ₩20,726 | ₩20,760 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,844 | ₩23,844 | ₩21,642 | ₩21,855 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,100 | ₩27,916 | ₩23,977 | ₩24,080 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,642 | ₩23,292 | ₩22,254 | ₩22,309 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,275 | ₩22,855 | ₩21,961 | ₩22,001 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,960 | ₩22,162 | ₩20,960 | ₩21,881 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,628 | ₩21,781 | ₩20,907 | ₩20,947 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,574 | ₩22,389 | ₩21,521 | ₩22,202 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,853 | ₩21,881 | ₩20,827 | ₩21,681 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,438 | ₩20,760 | ₩19,425 | ₩20,653 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,147 | ₩21,361 | ₩19,478 | ₩19,905 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,908 | ₩22,227 | ₩20,960 | ₩21,054 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,840 | ₩22,148 | ₩20,279 | ₩21,748 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,776 | ₩22,883 | ₩21,171 | ₩21,628 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,714 | ₩27,061 | ₩22,188 | ₩22,228 | -16.79% | 82.7만 |
|---|