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 | ₩10,046 | ₩10,260 | ₩9,939 | ₩10,204 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,886 | ₩10,080 | ₩9,686 | ₩10,043 | +1.59% | 10만 |
| 2026.10.07 | ₩9,766 | ₩10,166 | ₩9,766 | ₩10,033 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,719 | ₩9,986 | ₩9,719 | ₩9,891 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,179 | ₩9,839 | ₩9,112 | ₩9,822 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,312 | ₩9,472 | ₩9,219 | ₩9,275 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,432 | ₩9,553 | ₩9,259 | ₩9,383 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,659 | ₩9,659 | ₩9,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,210 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,766 | ₩9,799 | ₩9,486 | ₩9,697 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,819 | ₩9,933 | ₩9,339 | ₩9,827 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,312 | ₩10,286 | ₩9,152 | ₩10,130 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,259 | ₩9,279 | ₩9,012 | ₩9,267 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,379 | ₩9,432 | ₩8,992 | ₩9,232 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,419 | ₩10,133 | ₩9,126 | ₩9,379 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,386 | ₩9,386 | ₩9,154 | ₩9,299 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,326 | ₩9,366 | ₩9,192 | ₩9,206 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,392 | ₩9,573 | ₩9,352 | ₩9,410 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,633 | ₩9,726 | ₩9,219 | ₩9,336 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,873 | ₩9,873 | ₩9,593 | ₩9,734 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,899 | ₩10,006 | ₩9,659 | ₩9,833 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,619 | ₩9,953 | ₩9,553 | ₩9,714 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,859 | ₩9,593 | ₩8,845 | ₩9,573 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,526 | ₩9,553 | ₩9,166 | ₩9,182 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,033 | ₩10,033 | ₩9,499 | ₩9,541 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,593 | ₩10,633 | ₩10,050 | ₩10,200 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,086 | ₩10,940 | ₩9,859 | ₩10,877 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,339 | ₩10,266 | ₩9,312 | ₩10,105 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,339 | ₩9,479 | ₩9,252 | ₩9,278 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,899 | ₩9,899 | ₩9,139 | ₩9,419 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,753 | ₩10,246 | ₩9,379 | ₩9,739 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,382 | ₩13,455 | ₩13,075 | ₩13,115 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,328 | ₩13,368 | ₩13,068 | ₩13,292 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,075 | ₩13,508 | ₩12,995 | ₩13,448 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,088 | ₩13,435 | ₩13,088 | ₩13,231 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,528 | ₩13,668 | ₩13,141 | ₩13,183 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,021 | ₩13,708 | ₩12,955 | ₩13,532 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,701 | ₩13,321 | ₩12,701 | ₩13,077 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,554 | ₩13,228 | ₩12,554 | ₩12,746 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩12,981 | ₩13,021 | ₩12,641 | ₩12,769 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,741 | ₩13,488 | ₩12,354 | ₩13,261 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,408 | ₩12,913 | ₩12,194 | ₩12,861 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,847 | ₩12,321 | ₩11,781 | ₩12,269 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,061 | ₩12,374 | ₩12,034 | ₩12,181 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,941 | ₩12,234 | ₩11,941 | ₩12,221 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,501 | ₩12,614 | ₩12,141 | ₩12,243 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,887 | ₩12,541 | ₩11,887 | ₩12,532 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,167 | ₩12,381 | ₩11,794 | ₩11,807 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,527 | ₩12,061 | ₩11,490 | ₩12,047 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,781 | ₩11,914 | ₩11,574 | ₩11,794 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,580 | ₩11,660 | ₩11,300 | ₩11,547 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,620 | ₩11,787 | ₩11,327 | ₩11,514 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,874 | ₩12,461 | ₩11,874 | ₩12,022 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,327 | ₩12,181 | ₩11,274 | ₩12,141 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,180 | ₩11,314 | ₩10,913 | ₩11,073 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,167 | ₩11,274 | ₩10,780 | ₩11,153 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,887 | ₩11,128 | ₩10,700 | ₩11,120 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,100 | ₩11,247 | ₩10,807 | ₩10,887 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,167 | ₩11,434 | ₩10,947 | ₩11,047 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,314 | ₩11,580 | ₩10,847 | ₩11,459 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,287 | ₩11,580 | ₩11,020 | ₩11,340 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,953 | ₩11,782 | ₩10,860 | ₩11,394 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,720 | ₩11,073 | ₩10,234 | ₩10,953 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,925 | ₩8,158 | ₩7,845 | ₩8,152 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,005 | ₩8,512 | ₩7,805 | ₩8,272 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,685 | ₩7,845 | ₩7,645 | ₩7,811 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,031 | ₩7,505 | ₩7,031 | ₩7,485 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,471 | ₩7,471 | ₩6,978 | ₩7,231 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,538 | ₩7,745 | ₩7,511 | ₩7,619 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,218 | ₩7,445 | ₩7,004 | ₩7,431 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,244 | ₩7,565 | ₩7,244 | ₩7,565 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,111 | ₩7,378 | ₩6,964 | ₩7,111 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,218 | ₩7,244 | ₩6,551 | ₩6,831 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,338 | ₩7,338 | ₩7,138 | ₩7,231 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,577 | ₩7,231 | ₩6,577 | ₩7,218 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,791 | ₩6,804 | ₩6,597 | ₩6,612 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,404 | ₩6,911 | ₩6,404 | ₩6,657 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,551 | ₩6,644 | ₩6,391 | ₩6,423 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,671 | ₩6,924 | ₩6,537 | ₩6,615 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,577 | ₩6,764 | ₩6,424 | ₩6,664 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,031 | ₩7,405 | ₩6,544 | ₩6,547 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,751 | ₩7,158 | ₩6,737 | ₩7,071 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,644 | ₩6,958 | ₩6,579 | ₩6,683 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,311 | ₩6,424 | ₩6,217 | ₩6,404 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,110 | ₩6,497 | ₩6,010 | ₩6,317 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,257 | ₩6,397 | ₩6,110 | ₩6,164 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,284 | ₩6,644 | ₩6,284 | ₩6,407 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,351 | ₩6,377 | ₩6,157 | ₩6,345 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,577 | ₩6,697 | ₩6,288 | ₩6,363 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,044 | ₩7,124 | ₩6,831 | ₩6,838 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,338 | ₩7,358 | ₩6,664 | ₩6,744 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,471 | ₩7,581 | ₩7,338 | ₩7,395 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,351 | ₩7,871 | ₩7,298 | ₩7,617 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,391 | ₩7,605 | ₩7,378 | ₩7,451 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,098 | ₩7,405 | ₩7,018 | ₩7,371 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,391 | ₩7,465 | ₩7,118 | ₩7,151 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,324 | ₩7,365 | ₩7,191 | ₩7,278 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,351 | ₩7,458 | ₩7,231 | ₩7,318 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,284 | ₩7,469 | ₩7,184 | ₩7,348 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,124 | ₩7,378 | ₩6,911 | ₩7,371 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,458 | ₩7,578 | ₩7,198 | ₩7,204 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,391 | ₩7,661 | ₩7,338 | ₩7,391 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,511 | ₩7,671 | ₩7,385 | ₩7,391 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,725 | ₩7,831 | ₩7,485 | ₩7,617 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,618 | ₩7,851 | ₩7,471 | ₩7,679 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,578 | ₩7,845 | ₩7,405 | ₩7,758 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,711 | ₩7,785 | ₩7,638 | ₩7,645 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,898 | ₩8,085 | ₩7,731 | ₩7,751 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,125 | ₩8,365 | ₩8,032 | ₩8,058 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,205 | ₩8,472 | ₩7,891 | ₩8,056 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,738 | ₩8,212 | ₩7,405 | ₩8,158 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,739 | ₩9,886 | ₩9,579 | ₩9,633 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,699 | ₩9,826 | ₩9,606 | ₩9,663 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,472 | ₩9,666 | ₩9,326 | ₩9,546 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,326 | ₩10,206 | ₩9,232 | ₩9,857 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,472 | ₩9,679 | ₩9,326 | ₩9,364 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,673 | ₩9,699 | ₩9,299 | ₩9,419 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,459 | ₩9,739 | ₩9,379 | ₩9,710 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,766 | ₩9,859 | ₩9,226 | ₩9,432 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,006 | ₩10,106 | ₩9,839 | ₩10,010 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,326 | ₩10,433 | ₩9,846 | ₩9,891 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,739 | ₩10,126 | ₩9,726 | ₩10,112 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,739 | ₩10,013 | ₩9,499 | ₩9,859 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,979 | ₩9,546 | ₩8,979 | ₩9,499 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,019 | ₩9,472 | ₩8,819 | ₩9,408 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,819 | ₩8,952 | ₩8,725 | ₩8,819 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,805 | ₩8,779 | ₩7,805 | ₩8,661 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,178 | ₩8,192 | ₩7,785 | ₩7,882 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,085 | ₩8,165 | ₩7,771 | ₩8,125 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,178 | ₩8,245 | ₩8,005 | ₩8,096 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,865 | ₩7,965 | ₩7,671 | ₩7,751 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,072 | ₩8,298 | ₩7,925 | ₩7,992 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,498 | ₩7,965 | ₩7,365 | ₩7,936 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩7,992 | ₩7,992 | ₩7,485 | ₩7,694 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,791 | ₩7,978 | ₩7,605 | ₩7,902 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,485 | ₩7,831 | ₩7,485 | ₩7,711 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,791 | ₩7,791 | ₩7,351 | ₩7,351 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,685 | ₩8,192 | ₩7,685 | ₩7,921 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,858 | ₩8,178 | ₩7,591 | ₩7,806 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,845 | ₩7,965 | ₩7,525 | ₩7,585 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,738 | ₩8,126 | ₩7,551 | ₩8,045 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,605 | ₩7,725 | ₩7,318 | ₩7,546 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,618 | ₩7,831 | ₩7,405 | ₩7,611 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,138 | ₩8,285 | ₩7,751 | ₩7,751 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,205 | ₩8,612 | ₩8,205 | ₩8,312 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩7,992 | ₩8,232 | ₩7,992 | ₩8,080 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,671 | ₩8,005 | ₩7,645 | ₩7,898 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,058 | ₩8,298 | ₩7,705 | ₩7,725 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,098 | ₩8,338 | ₩7,878 | ₩8,145 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,138 | ₩8,218 | ₩7,885 | ₩7,952 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,325 | ₩8,499 | ₩7,925 | ₩8,365 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,779 | ₩8,952 | ₩8,445 | ₩8,684 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,472 | ₩9,019 | ₩8,472 | ₩8,919 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,332 | ₩8,805 | ₩8,321 | ₩8,592 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,845 | ₩8,619 | ₩7,831 | ₩8,418 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,885 | ₩8,258 | ₩7,805 | ₩8,138 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,218 | ₩8,432 | ₩8,098 | ₩8,378 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,885 | ₩8,952 | ₩7,765 | ₩8,138 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,812 | ₩9,226 | ₩8,479 | ₩8,805 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,485 | ₩8,992 | ₩7,311 | ₩8,685 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,684 | ₩8,205 | ₩6,504 | ₩7,658 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,818 | ₩7,250 | ₩6,818 | ₩6,858 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,697 | ₩6,924 | ₩6,631 | ₩6,911 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,617 | ₩6,924 | ₩6,551 | ₩6,831 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,471 | ₩6,867 | ₩6,471 | ₩6,617 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,124 | ₩6,464 | ₩6,077 | ₩6,457 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,464 | ₩6,484 | ₩5,884 | ₩6,097 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,871 | ₩6,898 | ₩6,377 | ₩6,537 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,684 | ₩7,151 | ₩6,671 | ₩6,858 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,457 | ₩6,791 | ₩6,337 | ₩6,764 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,484 | ₩6,577 | ₩6,271 | ₩6,524 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,577 | ₩6,723 | ₩6,064 | ₩6,377 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,938 | ₩7,004 | ₩6,404 | ₩6,737 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,511 | ₩7,858 | ₩6,858 | ₩6,978 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,794 | ₩12,234 | ₩11,741 | ₩11,781 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,807 | ₩12,007 | ₩11,634 | ₩11,941 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,528 | ₩12,594 | ₩11,861 | ₩12,114 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,021 | ₩13,208 | ₩12,368 | ₩12,568 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,782 | ₩13,808 | ₩13,128 | ₩13,261 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,795 | ₩14,009 | ₩13,747 | ₩13,808 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,929 | ₩13,969 | ₩13,715 | ₩13,822 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,782 | ₩14,235 | ₩13,782 | ₩14,073 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,288 | ₩13,662 | ₩13,101 | ₩13,475 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,342 | ₩13,575 | ₩13,071 | ₩13,128 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,969 | ₩14,029 | ₩13,688 | ₩14,009 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,462 | ₩14,462 | ₩13,868 | ₩13,955 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,742 | ₩14,449 | ₩13,742 | ₩14,382 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,209 | ₩14,222 | ₩13,732 | ₩13,875 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,395 | ₩14,469 | ₩13,982 | ₩14,249 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩14,983 | ₩15,009 | ₩14,249 | ₩14,422 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,636 | ₩15,116 | ₩14,502 | ₩14,729 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,596 | ₩15,690 | ₩14,769 | ₩14,862 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,263 | ₩15,606 | ₩15,129 | ₩15,583 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,609 | ₩15,691 | ₩14,609 | ₩15,316 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,023 | ₩15,023 | ₩14,489 | ₩14,726 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,169 | ₩15,209 | ₩14,849 | ₩14,876 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,449 | ₩15,463 | ₩15,223 | ₩15,240 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,583 | ₩15,756 | ₩15,263 | ₩15,449 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,730 | ₩15,730 | ₩15,489 | ₩15,703 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,383 | ₩15,770 | ₩15,383 | ₩15,759 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,716 | ₩15,772 | ₩15,209 | ₩15,463 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,783 | ₩16,036 | ₩15,636 | ₩15,690 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,183 | ₩15,779 | ₩15,183 | ₩15,636 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,623 | ₩15,870 | ₩15,209 | ₩15,463 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,557 | ₩17,010 | ₩15,850 | ₩15,871 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,583 | ₩16,917 | ₩16,330 | ₩16,490 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,784 | ₩17,277 | ₩16,130 | ₩16,183 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,637 | ₩16,921 | ₩16,430 | ₩16,669 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,863 | ₩16,770 | ₩15,783 | ₩16,704 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,103 | ₩16,624 | ₩15,916 | ₩16,410 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,210 | ₩16,624 | ₩16,103 | ₩16,237 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,130 | ₩17,197 | ₩16,370 | ₩16,450 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,717 | ₩17,411 | ₩16,677 | ₩17,062 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,210 | ₩16,934 | ₩16,077 | ₩16,784 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,411 | ₩18,024 | ₩16,090 | ₩16,557 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,424 | ₩17,972 | ₩17,049 | ₩17,455 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,930 | ₩17,632 | ₩16,904 | ₩17,285 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,157 | ₩17,552 | ₩17,077 | ₩17,384 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,637 | ₩17,077 | ₩16,570 | ₩16,893 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,403 | ₩16,984 | ₩16,317 | ₩16,597 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,270 | ₩16,357 | ₩15,863 | ₩16,263 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,009 | ₩16,423 | ₩15,009 | ₩16,263 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,330 | ₩16,330 | ₩14,956 | ₩14,983 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,277 | ₩16,410 | ₩15,571 | ₩16,050 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,690 | ₩16,784 | ₩16,210 | ₩16,327 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,491 | ₩17,664 | ₩16,644 | ₩16,957 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,278 | ₩18,531 | ₩17,477 | ₩17,517 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,785 | ₩20,132 | ₩18,866 | ₩18,958 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,306 | ₩20,559 | ₩19,918 | ₩20,092 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,599 | ₩20,546 | ₩19,599 | ₩20,210 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,039 | ₩20,220 | ₩19,265 | ₩19,559 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,145 | ₩19,672 | ₩18,691 | ₩19,532 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,386 | ₩20,639 | ₩19,559 | ₩19,591 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,545 | ₩20,773 | ₩19,479 | ₩20,666 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,146 | ₩20,176 | ₩19,465 | ₩19,519 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,667 | ₩22,147 | ₩20,539 | ₩20,931 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,919 | ₩21,680 | ₩20,519 | ₩21,560 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,960 | ₩22,454 | ₩20,713 | ₩20,746 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,828 | ₩23,828 | ₩21,628 | ₩21,840 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,083 | ₩27,897 | ₩23,961 | ₩24,064 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,627 | ₩23,277 | ₩22,239 | ₩22,294 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,260 | ₩22,839 | ₩21,947 | ₩21,987 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,946 | ₩22,147 | ₩20,946 | ₩21,867 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,613 | ₩21,767 | ₩20,893 | ₩20,933 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,560 | ₩22,374 | ₩21,506 | ₩22,187 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,839 | ₩21,867 | ₩20,813 | ₩21,667 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,425 | ₩20,746 | ₩19,412 | ₩20,639 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,133 | ₩21,346 | ₩19,465 | ₩19,892 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,893 | ₩22,212 | ₩20,946 | ₩21,040 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,826 | ₩22,134 | ₩20,266 | ₩21,733 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,761 | ₩22,867 | ₩21,157 | ₩21,613 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,696 | ₩27,043 | ₩22,174 | ₩22,214 | -16.79% | 82.7만 |
|---|