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 | ₩10,065 | ₩10,279 | ₩9,958 | ₩10,223 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,905 | ₩10,099 | ₩9,704 | ₩10,063 | +1.59% | 10만 |
| 2026.10.07 | ₩9,784 | ₩10,186 | ₩9,784 | ₩10,052 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,738 | ₩10,005 | ₩9,738 | ₩9,910 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,196 | ₩9,858 | ₩9,130 | ₩9,841 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,330 | ₩9,490 | ₩9,236 | ₩9,293 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,450 | ₩9,571 | ₩9,277 | ₩9,401 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,678 | ₩9,678 | ₩9,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,227 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,784 | ₩9,818 | ₩9,504 | ₩9,715 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,838 | ₩9,952 | ₩9,357 | ₩9,846 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,330 | ₩10,306 | ₩9,170 | ₩10,149 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,277 | ₩9,297 | ₩9,029 | ₩9,285 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,397 | ₩9,450 | ₩9,009 | ₩9,250 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,437 | ₩10,152 | ₩9,143 | ₩9,397 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,404 | ₩9,404 | ₩9,171 | ₩9,317 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,343 | ₩9,383 | ₩9,210 | ₩9,223 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,410 | ₩9,591 | ₩9,370 | ₩9,428 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,651 | ₩9,744 | ₩9,236 | ₩9,354 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,891 | ₩9,891 | ₩9,611 | ₩9,752 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,918 | ₩10,025 | ₩9,678 | ₩9,851 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,637 | ₩9,972 | ₩9,571 | ₩9,732 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,876 | ₩9,611 | ₩8,862 | ₩9,591 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,544 | ₩9,571 | ₩9,183 | ₩9,199 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,052 | ₩10,052 | ₩9,517 | ₩9,559 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,613 | ₩10,653 | ₩10,069 | ₩10,219 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,105 | ₩10,961 | ₩9,878 | ₩10,898 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,357 | ₩10,286 | ₩9,330 | ₩10,124 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,357 | ₩9,497 | ₩9,270 | ₩9,295 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,918 | ₩9,918 | ₩9,156 | ₩9,437 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,771 | ₩10,266 | ₩9,397 | ₩9,758 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,407 | ₩13,480 | ₩13,099 | ₩13,140 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,353 | ₩13,394 | ₩13,093 | ₩13,317 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,099 | ₩13,534 | ₩13,019 | ₩13,474 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,113 | ₩13,460 | ₩13,113 | ₩13,256 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,554 | ₩13,694 | ₩13,166 | ₩13,208 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,046 | ₩13,734 | ₩12,979 | ₩13,558 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,725 | ₩13,347 | ₩12,725 | ₩13,102 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,578 | ₩13,253 | ₩12,578 | ₩12,771 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩13,006 | ₩13,046 | ₩12,665 | ₩12,793 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,765 | ₩13,514 | ₩12,378 | ₩13,287 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,431 | ₩12,938 | ₩12,217 | ₩12,886 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,870 | ₩12,344 | ₩11,803 | ₩12,292 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,084 | ₩12,398 | ₩12,057 | ₩12,204 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,963 | ₩12,257 | ₩11,963 | ₩12,244 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,525 | ₩12,638 | ₩12,164 | ₩12,267 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,910 | ₩12,565 | ₩11,910 | ₩12,555 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,191 | ₩12,404 | ₩11,816 | ₩11,830 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,549 | ₩12,084 | ₩11,511 | ₩12,070 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,803 | ₩11,937 | ₩11,596 | ₩11,816 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,602 | ₩11,683 | ₩11,322 | ₩11,569 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,642 | ₩11,810 | ₩11,348 | ₩11,536 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,896 | ₩12,485 | ₩11,896 | ₩12,045 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,348 | ₩12,204 | ₩11,295 | ₩12,164 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,201 | ₩11,335 | ₩10,934 | ₩11,094 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,188 | ₩11,295 | ₩10,800 | ₩11,175 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,907 | ₩11,149 | ₩10,720 | ₩11,141 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,121 | ₩11,268 | ₩10,827 | ₩10,907 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,188 | ₩11,455 | ₩10,967 | ₩11,068 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,335 | ₩11,602 | ₩10,867 | ₩11,481 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,308 | ₩11,602 | ₩11,041 | ₩11,362 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,974 | ₩11,804 | ₩10,881 | ₩11,415 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,740 | ₩11,094 | ₩10,254 | ₩10,974 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,940 | ₩8,174 | ₩7,860 | ₩8,167 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,020 | ₩8,528 | ₩7,820 | ₩8,287 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,699 | ₩7,860 | ₩7,659 | ₩7,826 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,044 | ₩7,519 | ₩7,044 | ₩7,499 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,485 | ₩7,485 | ₩6,991 | ₩7,245 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,552 | ₩7,759 | ₩7,526 | ₩7,634 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,231 | ₩7,459 | ₩7,018 | ₩7,445 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,258 | ₩7,579 | ₩7,258 | ₩7,579 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,125 | ₩7,392 | ₩6,977 | ₩7,125 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,231 | ₩7,258 | ₩6,563 | ₩6,844 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,352 | ₩7,352 | ₩7,151 | ₩7,245 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,590 | ₩7,245 | ₩6,590 | ₩7,231 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,804 | ₩6,817 | ₩6,610 | ₩6,625 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,416 | ₩6,924 | ₩6,416 | ₩6,670 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,563 | ₩6,657 | ₩6,403 | ₩6,435 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,683 | ₩6,937 | ₩6,550 | ₩6,627 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,590 | ₩6,777 | ₩6,436 | ₩6,677 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,044 | ₩7,419 | ₩6,556 | ₩6,559 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,764 | ₩7,171 | ₩6,750 | ₩7,084 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,657 | ₩6,971 | ₩6,591 | ₩6,695 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,322 | ₩6,436 | ₩6,229 | ₩6,416 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,122 | ₩6,510 | ₩6,022 | ₩6,329 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,269 | ₩6,409 | ₩6,122 | ₩6,175 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,296 | ₩6,657 | ₩6,296 | ₩6,419 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,363 | ₩6,389 | ₩6,169 | ₩6,357 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,590 | ₩6,710 | ₩6,300 | ₩6,375 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,058 | ₩7,138 | ₩6,844 | ₩6,850 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,352 | ₩7,372 | ₩6,677 | ₩6,757 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,485 | ₩7,595 | ₩7,352 | ₩7,409 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,365 | ₩7,886 | ₩7,312 | ₩7,631 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,405 | ₩7,619 | ₩7,392 | ₩7,465 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,111 | ₩7,419 | ₩7,031 | ₩7,385 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,405 | ₩7,479 | ₩7,131 | ₩7,165 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,338 | ₩7,378 | ₩7,205 | ₩7,292 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,365 | ₩7,472 | ₩7,245 | ₩7,332 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,298 | ₩7,483 | ₩7,198 | ₩7,362 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,138 | ₩7,392 | ₩6,924 | ₩7,385 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,472 | ₩7,592 | ₩7,211 | ₩7,218 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,405 | ₩7,675 | ₩7,352 | ₩7,405 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,526 | ₩7,686 | ₩7,399 | ₩7,405 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,739 | ₩7,846 | ₩7,499 | ₩7,631 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,632 | ₩7,866 | ₩7,485 | ₩7,694 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,592 | ₩7,860 | ₩7,419 | ₩7,773 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,726 | ₩7,800 | ₩7,652 | ₩7,659 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,913 | ₩8,100 | ₩7,746 | ₩7,766 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,140 | ₩8,381 | ₩8,047 | ₩8,074 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,221 | ₩8,488 | ₩7,906 | ₩8,071 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,753 | ₩8,227 | ₩7,419 | ₩8,174 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,758 | ₩9,905 | ₩9,597 | ₩9,651 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,718 | ₩9,845 | ₩9,624 | ₩9,682 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,490 | ₩9,684 | ₩9,343 | ₩9,564 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,343 | ₩10,226 | ₩9,250 | ₩9,875 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,490 | ₩9,698 | ₩9,343 | ₩9,382 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,691 | ₩9,718 | ₩9,317 | ₩9,437 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,477 | ₩9,758 | ₩9,397 | ₩9,728 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,784 | ₩9,878 | ₩9,243 | ₩9,450 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,025 | ₩10,125 | ₩9,858 | ₩10,029 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,346 | ₩10,453 | ₩9,865 | ₩9,910 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,758 | ₩10,145 | ₩9,744 | ₩10,131 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,758 | ₩10,032 | ₩9,517 | ₩9,878 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,996 | ₩9,564 | ₩8,996 | ₩9,517 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,036 | ₩9,490 | ₩8,835 | ₩9,426 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,835 | ₩8,969 | ₩8,742 | ₩8,835 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,820 | ₩8,795 | ₩7,820 | ₩8,678 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,194 | ₩8,207 | ₩7,800 | ₩7,897 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,100 | ₩8,180 | ₩7,786 | ₩8,140 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,194 | ₩8,261 | ₩8,020 | ₩8,111 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,880 | ₩7,980 | ₩7,686 | ₩7,766 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,087 | ₩8,314 | ₩7,940 | ₩8,007 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,512 | ₩7,980 | ₩7,378 | ₩7,951 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩8,007 | ₩8,007 | ₩7,499 | ₩7,709 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,806 | ₩7,993 | ₩7,619 | ₩7,917 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,499 | ₩7,846 | ₩7,499 | ₩7,726 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,806 | ₩7,806 | ₩7,365 | ₩7,365 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,699 | ₩8,207 | ₩7,699 | ₩7,936 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,873 | ₩8,194 | ₩7,606 | ₩7,821 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,860 | ₩7,980 | ₩7,539 | ₩7,599 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,753 | ₩8,142 | ₩7,566 | ₩8,060 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,619 | ₩7,739 | ₩7,332 | ₩7,560 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,632 | ₩7,846 | ₩7,419 | ₩7,626 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,154 | ₩8,301 | ₩7,766 | ₩7,766 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,221 | ₩8,628 | ₩8,221 | ₩8,328 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩8,007 | ₩8,247 | ₩8,007 | ₩8,095 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,686 | ₩8,020 | ₩7,659 | ₩7,913 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,074 | ₩8,314 | ₩7,719 | ₩7,739 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,114 | ₩8,354 | ₩7,893 | ₩8,160 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,154 | ₩8,234 | ₩7,900 | ₩7,967 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,341 | ₩8,515 | ₩7,940 | ₩8,381 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,795 | ₩8,969 | ₩8,461 | ₩8,700 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,488 | ₩9,036 | ₩8,488 | ₩8,936 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,348 | ₩8,822 | ₩8,337 | ₩8,608 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,860 | ₩8,635 | ₩7,846 | ₩8,434 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,900 | ₩8,274 | ₩7,820 | ₩8,154 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,234 | ₩8,448 | ₩8,114 | ₩8,394 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,902 | ₩8,969 | ₩7,779 | ₩8,154 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,829 | ₩9,243 | ₩8,495 | ₩8,822 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,499 | ₩9,009 | ₩7,325 | ₩8,702 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,697 | ₩8,221 | ₩6,516 | ₩7,673 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,830 | ₩7,264 | ₩6,830 | ₩6,871 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,710 | ₩6,937 | ₩6,643 | ₩6,924 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,630 | ₩6,937 | ₩6,563 | ₩6,844 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,483 | ₩6,880 | ₩6,483 | ₩6,630 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,135 | ₩6,476 | ₩6,089 | ₩6,470 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,476 | ₩6,496 | ₩5,895 | ₩6,109 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,884 | ₩6,911 | ₩6,389 | ₩6,550 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,697 | ₩7,165 | ₩6,683 | ₩6,871 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,470 | ₩6,804 | ₩6,349 | ₩6,777 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,496 | ₩6,590 | ₩6,282 | ₩6,536 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,590 | ₩6,736 | ₩6,075 | ₩6,389 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,951 | ₩7,018 | ₩6,416 | ₩6,750 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,526 | ₩7,873 | ₩6,871 | ₩6,991 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,816 | ₩12,257 | ₩11,763 | ₩11,803 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,830 | ₩12,030 | ₩11,656 | ₩11,963 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,551 | ₩12,618 | ₩11,883 | ₩12,137 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,046 | ₩13,233 | ₩12,391 | ₩12,592 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,808 | ₩13,835 | ₩13,153 | ₩13,287 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,821 | ₩14,035 | ₩13,773 | ₩13,835 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,955 | ₩13,995 | ₩13,741 | ₩13,848 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,808 | ₩14,262 | ₩13,808 | ₩14,099 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,313 | ₩13,688 | ₩13,126 | ₩13,500 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,367 | ₩13,601 | ₩13,095 | ₩13,153 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,995 | ₩14,055 | ₩13,714 | ₩14,035 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,490 | ₩14,490 | ₩13,895 | ₩13,982 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,768 | ₩14,476 | ₩13,768 | ₩14,409 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,236 | ₩14,249 | ₩13,758 | ₩13,901 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,423 | ₩14,496 | ₩14,008 | ₩14,276 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩15,011 | ₩15,038 | ₩14,276 | ₩14,450 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,663 | ₩15,145 | ₩14,530 | ₩14,757 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,626 | ₩15,719 | ₩14,797 | ₩14,891 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,292 | ₩15,635 | ₩15,158 | ₩15,612 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,637 | ₩15,721 | ₩14,637 | ₩15,345 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,051 | ₩15,051 | ₩14,516 | ₩14,754 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,198 | ₩15,238 | ₩14,877 | ₩14,904 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,479 | ₩15,492 | ₩15,252 | ₩15,269 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,612 | ₩15,786 | ₩15,292 | ₩15,479 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,759 | ₩15,759 | ₩15,519 | ₩15,733 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,412 | ₩15,800 | ₩15,412 | ₩15,789 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,746 | ₩15,802 | ₩15,238 | ₩15,492 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,813 | ₩16,067 | ₩15,666 | ₩15,719 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,211 | ₩15,809 | ₩15,211 | ₩15,666 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,653 | ₩15,900 | ₩15,238 | ₩15,492 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,588 | ₩17,043 | ₩15,880 | ₩15,901 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,615 | ₩16,949 | ₩16,361 | ₩16,521 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,815 | ₩17,310 | ₩16,160 | ₩16,214 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,668 | ₩16,953 | ₩16,461 | ₩16,700 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,893 | ₩16,802 | ₩15,813 | ₩16,735 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,134 | ₩16,655 | ₩15,947 | ₩16,441 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,241 | ₩16,655 | ₩16,134 | ₩16,267 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,163 | ₩17,230 | ₩16,401 | ₩16,481 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,749 | ₩17,444 | ₩16,709 | ₩17,095 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,241 | ₩16,966 | ₩16,107 | ₩16,815 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,444 | ₩18,059 | ₩16,120 | ₩16,588 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,457 | ₩18,006 | ₩17,081 | ₩17,488 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,962 | ₩17,666 | ₩16,936 | ₩17,318 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,190 | ₩17,585 | ₩17,110 | ₩17,417 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,668 | ₩17,110 | ₩16,602 | ₩16,925 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,434 | ₩17,016 | ₩16,348 | ₩16,628 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,301 | ₩16,388 | ₩15,893 | ₩16,294 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,038 | ₩16,455 | ₩15,038 | ₩16,294 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,361 | ₩16,361 | ₩14,984 | ₩15,011 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,307 | ₩16,441 | ₩15,600 | ₩16,080 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,722 | ₩16,815 | ₩16,241 | ₩16,358 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,524 | ₩17,698 | ₩16,675 | ₩16,989 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,313 | ₩18,566 | ₩17,511 | ₩17,551 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,823 | ₩20,171 | ₩18,902 | ₩18,994 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,344 | ₩20,598 | ₩19,955 | ₩20,130 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,636 | ₩20,585 | ₩19,636 | ₩20,248 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,077 | ₩20,259 | ₩19,302 | ₩19,596 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,181 | ₩19,709 | ₩18,727 | ₩19,569 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,424 | ₩20,678 | ₩19,596 | ₩19,628 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,582 | ₩20,812 | ₩19,516 | ₩20,705 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,184 | ₩20,215 | ₩19,502 | ₩19,556 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,708 | ₩22,189 | ₩20,578 | ₩20,971 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,959 | ₩21,721 | ₩20,558 | ₩21,601 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩22,002 | ₩22,496 | ₩20,752 | ₩20,785 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,873 | ₩23,873 | ₩21,669 | ₩21,881 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,132 | ₩27,950 | ₩24,007 | ₩24,110 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,670 | ₩23,321 | ₩22,281 | ₩22,336 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,303 | ₩22,883 | ₩21,988 | ₩22,028 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,986 | ₩22,189 | ₩20,986 | ₩21,908 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,654 | ₩21,808 | ₩20,932 | ₩20,973 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,601 | ₩22,416 | ₩21,547 | ₩22,229 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,879 | ₩21,908 | ₩20,852 | ₩21,708 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,462 | ₩20,785 | ₩19,449 | ₩20,678 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,173 | ₩21,387 | ₩19,502 | ₩19,930 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,935 | ₩22,254 | ₩20,986 | ₩21,079 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,866 | ₩22,176 | ₩20,304 | ₩21,775 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,804 | ₩22,911 | ₩21,197 | ₩21,654 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,747 | ₩27,095 | ₩22,216 | ₩22,256 | -16.79% | 82.7만 |
|---|