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 | ₩10,060 | ₩10,274 | ₩9,954 | ₩10,218 | +1.57% | 6.1만 |
| 2026.10.08 | ₩9,900 | ₩10,094 | ₩9,700 | ₩10,058 | +1.59% | 10만 |
| 2026.10.07 | ₩9,780 | ₩10,181 | ₩9,780 | ₩10,047 | +2.73% | 13.7만 |
| 2026.10.06 | ₩9,733 | ₩10,000 | ₩9,733 | ₩9,905 | +1.77% | 5.4만 |
| 2026.10.05 | ₩9,192 | ₩9,853 | ₩9,125 | ₩9,836 | +7.01% | 19.7만 |
| 2026.10.02 | ₩9,326 | ₩9,486 | ₩9,232 | ₩9,288 | -0.40% | 13.7만 |
| 2026.10.01 | ₩9,446 | ₩9,566 | ₩9,272 | ₩9,396 | -0.52% | 10.8만 |
| 2026.09.30 | ₩9,673 | ₩9,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,223 |
| -4.65% |
| 17.8만 |
| 2026.09.29 | ₩9,780 | ₩9,813 | ₩9,499 | ₩9,710 | -0.71% | 9.2만 |
|---|
| 2026.09.28 | ₩9,833 | ₩9,947 | ₩9,352 | ₩9,841 | +0.08% | 29.4만 |
|---|
| 2026.09.25 | ₩9,326 | ₩10,301 | ₩9,165 | ₩10,145 | +8.78% | 69.3만 |
|---|
| 2026.09.24 | ₩9,272 | ₩9,292 | ₩9,025 | ₩9,280 | +0.09% | 30만 |
|---|
| 2026.09.23 | ₩9,392 | ₩9,446 | ₩9,005 | ₩9,245 | -1.56% | 76만 |
|---|
| 2026.09.22 | ₩9,433 | ₩10,147 | ₩9,139 | ₩9,392 | -0.42% | 145만 |
|---|
| 2026.09.21 | ₩9,399 | ₩9,399 | ₩9,167 | ₩9,312 | -0.92% | 19.4만 |
|---|
| 2026.09.18 | ₩9,339 | ₩9,379 | ₩9,205 | ₩9,219 | -1.29% | 17.6만 |
|---|
| 2026.09.17 | ₩9,406 | ₩9,586 | ₩9,366 | ₩9,423 | +0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩9,646 | ₩9,740 | ₩9,232 | ₩9,350 | -3.07% | 14.5만 |
|---|
| 2026.09.15 | ₩9,887 | ₩9,887 | ₩9,606 | ₩9,748 | -1.41% | 8.7만 |
|---|
| 2026.09.14 | ₩9,913 | ₩10,020 | ₩9,673 | ₩9,847 | -0.67% | 16.2만 |
|---|
| 2026.09.11 | ₩9,633 | ₩9,967 | ₩9,566 | ₩9,728 | +0.98% | 27.3만 |
|---|
| 2026.09.10 | ₩8,871 | ₩9,606 | ₩8,858 | ₩9,586 | +8.06% | 44.1만 |
|---|
| 2026.09.09 | ₩9,539 | ₩9,566 | ₩9,179 | ₩9,195 | -3.61% | 38.3만 |
|---|
| 2026.09.08 | ₩10,047 | ₩10,047 | ₩9,513 | ₩9,554 | -4.91% | 23.1만 |
|---|
| 2026.09.04 | ₩10,608 | ₩10,648 | ₩10,064 | ₩10,214 | -3.72% | 37.5만 |
|---|
| 2026.09.03 | ₩10,101 | ₩10,956 | ₩9,873 | ₩10,893 | +7.84% | 81.2만 |
|---|
| 2026.09.02 | ₩9,352 | ₩10,281 | ₩9,326 | ₩10,119 | +8.20% | 93.9만 |
|---|
| 2026.09.01 | ₩9,352 | ₩9,493 | ₩9,266 | ₩9,291 | -0.66% | 25.3만 |
|---|
| 2026.08.31 | ₩9,913 | ₩9,913 | ₩9,152 | ₩9,433 | -4.85% | 35만 |
|---|
| 2026.08.28 | ₩9,767 | ₩10,261 | ₩9,392 | ₩9,753 | -0.14% | 148.7만 |
|---|
| 2026.08.27 | ₩13,401 | ₩13,474 | ₩13,093 | ₩13,133 | -1.99% | 13만 |
|---|
| 2026.08.26 | ₩13,347 | ₩13,387 | ₩13,087 | ₩13,311 | -0.27% | 17.5만 |
|---|
| 2026.08.25 | ₩13,093 | ₩13,528 | ₩13,013 | ₩13,467 | +2.86% | 9.1만 |
|---|
| 2026.08.24 | ₩13,107 | ₩13,454 | ₩13,107 | ₩13,250 | +1.09% | 7.3만 |
|---|
| 2026.08.21 | ₩13,548 | ₩13,688 | ₩13,160 | ₩13,202 | -2.55% | 50.6만 |
|---|
| 2026.08.20 | ₩13,040 | ₩13,728 | ₩12,973 | ₩13,552 | +3.92% | 31.8만 |
|---|
| 2026.08.19 | ₩12,719 | ₩13,340 | ₩12,719 | ₩13,096 | +2.96% | 16.9만 |
|---|
| 2026.08.18 | ₩12,572 | ₩13,247 | ₩12,572 | ₩12,765 | +1.53% | 24.9만 |
|---|
| 2026.08.17 | ₩13,000 | ₩13,040 | ₩12,659 | ₩12,787 | -1.63% | 20.6만 |
|---|
| 2026.08.14 | ₩12,759 | ₩13,507 | ₩12,372 | ₩13,280 | +4.08% | 118.7만 |
|---|
| 2026.08.13 | ₩12,425 | ₩12,932 | ₩12,211 | ₩12,880 | +3.66% | 19.2만 |
|---|
| 2026.08.12 | ₩11,864 | ₩12,338 | ₩11,797 | ₩12,286 | +3.56% | 10.9만 |
|---|
| 2026.08.11 | ₩12,078 | ₩12,392 | ₩12,051 | ₩12,198 | +1.00% | 20만 |
|---|
| 2026.08.10 | ₩11,958 | ₩12,252 | ₩11,958 | ₩12,238 | +2.35% | 14.8만 |
|---|
| 2026.08.07 | ₩12,519 | ₩12,632 | ₩12,158 | ₩12,261 | -2.06% | 23.2만 |
|---|
| 2026.08.06 | ₩11,904 | ₩12,559 | ₩11,904 | ₩12,550 | +5.42% | 37.1만 |
|---|
| 2026.08.05 | ₩12,185 | ₩12,399 | ₩11,811 | ₩11,824 | -2.96% | 18만 |
|---|
| 2026.08.04 | ₩11,543 | ₩12,078 | ₩11,506 | ₩12,065 | +4.51% | 17.7만 |
|---|
| 2026.08.03 | ₩11,797 | ₩11,931 | ₩11,590 | ₩11,811 | +0.11% | 21.9만 |
|---|
| 2026.07.31 | ₩11,597 | ₩11,677 | ₩11,316 | ₩11,564 | -0.29% | 33.8만 |
|---|
| 2026.07.30 | ₩11,637 | ₩11,804 | ₩11,343 | ₩11,530 | -0.92% | 38.5만 |
|---|
| 2026.07.29 | ₩11,891 | ₩12,479 | ₩11,891 | ₩12,039 | +1.25% | 51.2만 |
|---|
| 2026.07.28 | ₩11,343 | ₩12,198 | ₩11,290 | ₩12,158 | +7.18% | 105.2만 |
|---|
| 2026.07.27 | ₩11,196 | ₩11,330 | ₩10,929 | ₩11,089 | -0.95% | 32.3만 |
|---|
| 2026.07.24 | ₩11,183 | ₩11,290 | ₩10,795 | ₩11,169 | -0.12% | 21.8만 |
|---|
| 2026.07.23 | ₩10,902 | ₩11,144 | ₩10,715 | ₩11,136 | +2.14% | 30.3만 |
|---|
| 2026.07.22 | ₩11,116 | ₩11,263 | ₩10,822 | ₩10,902 | -1.92% | 35.8만 |
|---|
| 2026.07.21 | ₩11,183 | ₩11,450 | ₩10,962 | ₩11,062 | -1.08% | 24.2만 |
|---|
| 2026.07.20 | ₩11,330 | ₩11,597 | ₩10,862 | ₩11,475 | +1.29% | 61.9만 |
|---|
| 2026.07.17 | ₩11,303 | ₩11,597 | ₩11,036 | ₩11,356 | +0.47% | 72.3만 |
|---|
| 2026.07.16 | ₩10,969 | ₩11,799 | ₩10,875 | ₩11,410 | +4.02% | 102.8만 |
|---|
| 2026.07.15 | ₩10,735 | ₩11,089 | ₩10,249 | ₩10,969 | +2.18% | 505.5만 |
|---|
| 2026.07.14 | ₩7,936 | ₩8,170 | ₩7,856 | ₩8,163 | +2.86% | 43.8만 |
|---|
| 2026.07.13 | ₩8,016 | ₩8,524 | ₩7,816 | ₩8,284 | +3.33% | 156만 |
|---|
| 2026.07.10 | ₩7,696 | ₩7,856 | ₩7,656 | ₩7,823 | +1.65% | 29만 |
|---|
| 2026.07.09 | ₩7,041 | ₩7,515 | ₩7,041 | ₩7,495 | +6.45% | 24.2만 |
|---|
| 2026.07.08 | ₩7,482 | ₩7,482 | ₩6,988 | ₩7,241 | -3.21% | 53.8만 |
|---|
| 2026.07.07 | ₩7,549 | ₩7,756 | ₩7,522 | ₩7,630 | +1.08% | 43.4만 |
|---|
| 2026.07.06 | ₩7,228 | ₩7,455 | ₩7,014 | ₩7,442 | +2.96% | 41.9만 |
|---|
| 2026.07.02 | ₩7,255 | ₩7,575 | ₩7,255 | ₩7,575 | +4.42% | 36.7만 |
|---|
| 2026.07.01 | ₩7,121 | ₩7,388 | ₩6,974 | ₩7,121 | 0.00% | 51.3만 |
|---|
| 2026.06.30 | ₩7,228 | ₩7,255 | ₩6,560 | ₩6,841 | -5.36% | 83.8만 |
|---|
| 2026.06.29 | ₩7,348 | ₩7,348 | ₩7,148 | ₩7,241 | -1.45% | 75.7만 |
|---|
| 2026.06.26 | ₩6,587 | ₩7,241 | ₩6,587 | ₩7,228 | +9.74% | 95.1만 |
|---|
| 2026.06.25 | ₩6,800 | ₩6,814 | ₩6,607 | ₩6,621 | -2.63% | 57.8만 |
|---|
| 2026.06.24 | ₩6,413 | ₩6,921 | ₩6,413 | ₩6,667 | +3.96% | 80.1만 |
|---|
| 2026.06.23 | ₩6,560 | ₩6,654 | ₩6,400 | ₩6,432 | -1.96% | 46.7만 |
|---|
| 2026.06.22 | ₩6,680 | ₩6,934 | ₩6,547 | ₩6,624 | -0.84% | 43만 |
|---|
| 2026.06.18 | ₩6,587 | ₩6,774 | ₩6,433 | ₩6,674 | +1.32% | 57.5만 |
|---|
| 2026.06.17 | ₩7,041 | ₩7,415 | ₩6,553 | ₩6,556 | -6.89% | 82.2만 |
|---|
| 2026.06.16 | ₩6,760 | ₩7,168 | ₩6,747 | ₩7,081 | +4.74% | 65.4만 |
|---|
| 2026.06.15 | ₩6,654 | ₩6,968 | ₩6,588 | ₩6,692 | +0.58% | 113.9만 |
|---|
| 2026.06.12 | ₩6,320 | ₩6,433 | ₩6,226 | ₩6,413 | +1.48% | 67.7만 |
|---|
| 2026.06.11 | ₩6,119 | ₩6,507 | ₩6,019 | ₩6,326 | +3.38% | 87.6만 |
|---|
| 2026.06.10 | ₩6,266 | ₩6,406 | ₩6,119 | ₩6,173 | -1.49% | 54.1만 |
|---|
| 2026.06.09 | ₩6,293 | ₩6,654 | ₩6,293 | ₩6,416 | +1.95% | 92.7만 |
|---|
| 2026.06.08 | ₩6,360 | ₩6,386 | ₩6,166 | ₩6,354 | -0.08% | 66.4만 |
|---|
| 2026.06.05 | ₩6,587 | ₩6,707 | ₩6,297 | ₩6,372 | -3.27% | 112.4만 |
|---|
| 2026.06.04 | ₩7,054 | ₩7,135 | ₩6,841 | ₩6,847 | -2.94% | 52.7만 |
|---|
| 2026.06.03 | ₩7,348 | ₩7,368 | ₩6,674 | ₩6,754 | -8.09% | 71.1만 |
|---|
| 2026.06.02 | ₩7,482 | ₩7,591 | ₩7,348 | ₩7,406 | -1.02% | 67.9만 |
|---|
| 2026.06.01 | ₩7,362 | ₩7,883 | ₩7,308 | ₩7,628 | +3.61% | 110.5만 |
|---|
| 2026.05.29 | ₩7,402 | ₩7,615 | ₩7,388 | ₩7,462 | +0.81% | 50.5만 |
|---|
| 2026.05.28 | ₩7,108 | ₩7,415 | ₩7,028 | ₩7,382 | +3.85% | 71.9만 |
|---|
| 2026.05.27 | ₩7,402 | ₩7,475 | ₩7,128 | ₩7,161 | -3.25% | 78.5만 |
|---|
| 2026.05.26 | ₩7,335 | ₩7,375 | ₩7,201 | ₩7,288 | -0.64% | 49.3만 |
|---|
| 2026.05.22 | ₩7,362 | ₩7,469 | ₩7,241 | ₩7,328 | -0.45% | 35.8만 |
|---|
| 2026.05.21 | ₩7,295 | ₩7,479 | ₩7,195 | ₩7,359 | +0.88% | 41.7만 |
|---|
| 2026.05.20 | ₩7,135 | ₩7,388 | ₩6,921 | ₩7,382 | +3.46% | 80.9만 |
|---|
| 2026.05.19 | ₩7,469 | ₩7,589 | ₩7,208 | ₩7,215 | -3.40% | 83.5만 |
|---|
| 2026.05.18 | ₩7,402 | ₩7,672 | ₩7,348 | ₩7,402 | 0.00% | 58.5만 |
|---|
| 2026.05.15 | ₩7,522 | ₩7,682 | ₩7,395 | ₩7,402 | -1.60% | 34.8만 |
|---|
| 2026.05.14 | ₩7,736 | ₩7,843 | ₩7,495 | ₩7,628 | -1.40% | 34.3만 |
|---|
| 2026.05.13 | ₩7,629 | ₩7,863 | ₩7,482 | ₩7,690 | +0.81% | 86.2만 |
|---|
| 2026.05.12 | ₩7,589 | ₩7,856 | ₩7,415 | ₩7,769 | +2.38% | 61.7만 |
|---|
| 2026.05.11 | ₩7,722 | ₩7,796 | ₩7,649 | ₩7,656 | -0.87% | 55.8만 |
|---|
| 2026.05.08 | ₩7,909 | ₩8,096 | ₩7,742 | ₩7,762 | -1.86% | 49.3만 |
|---|
| 2026.05.07 | ₩8,137 | ₩8,377 | ₩8,043 | ₩8,070 | -0.82% | 61.9만 |
|---|
| 2026.05.06 | ₩8,217 | ₩8,484 | ₩7,903 | ₩8,067 | -1.82% | 57.4만 |
|---|
| 2026.05.05 | ₩7,749 | ₩8,223 | ₩7,415 | ₩8,170 | +5.43% | 241.5만 |
|---|
| 2026.05.04 | ₩9,753 | ₩9,900 | ₩9,593 | ₩9,646 | -1.10% | 32.3만 |
|---|
| 2026.05.01 | ₩9,713 | ₩9,840 | ₩9,620 | ₩9,677 | -0.37% | 26만 |
|---|
| 2026.04.30 | ₩9,486 | ₩9,680 | ₩9,339 | ₩9,559 | +0.77% | 16.3만 |
|---|
| 2026.04.29 | ₩9,339 | ₩10,221 | ₩9,245 | ₩9,871 | +5.69% | 75.4만 |
|---|
| 2026.04.28 | ₩9,486 | ₩9,693 | ₩9,339 | ₩9,378 | -1.14% | 34만 |
|---|
| 2026.04.27 | ₩9,686 | ₩9,713 | ₩9,312 | ₩9,433 | -2.62% | 28.6만 |
|---|
| 2026.04.24 | ₩9,473 | ₩9,753 | ₩9,392 | ₩9,724 | +2.65% | 32.1만 |
|---|
| 2026.04.23 | ₩9,780 | ₩9,873 | ₩9,239 | ₩9,446 | -3.42% | 43.6만 |
|---|
| 2026.04.22 | ₩10,020 | ₩10,121 | ₩9,853 | ₩10,024 | +0.04% | 38.5만 |
|---|
| 2026.04.21 | ₩10,341 | ₩10,448 | ₩9,860 | ₩9,905 | -4.21% | 42.5만 |
|---|
| 2026.04.20 | ₩9,753 | ₩10,141 | ₩9,740 | ₩10,126 | +3.82% | 64.7만 |
|---|
| 2026.04.17 | ₩9,753 | ₩10,027 | ₩9,513 | ₩9,873 | +1.23% | 90.7만 |
|---|
| 2026.04.16 | ₩8,992 | ₩9,559 | ₩8,992 | ₩9,513 | +5.79% | 45.8만 |
|---|
| 2026.04.15 | ₩9,032 | ₩9,486 | ₩8,831 | ₩9,422 | +4.32% | 46.3만 |
|---|
| 2026.04.14 | ₩8,831 | ₩8,965 | ₩8,738 | ₩8,831 | 0.00% | 44.1만 |
|---|
| 2026.04.13 | ₩7,816 | ₩8,791 | ₩7,816 | ₩8,674 | +10.97% | 55.9만 |
|---|
| 2026.04.10 | ₩8,190 | ₩8,203 | ₩7,796 | ₩7,893 | -3.62% | 41.8만 |
|---|
| 2026.04.09 | ₩8,096 | ₩8,177 | ₩7,782 | ₩8,137 | +0.50% | 39.3만 |
|---|
| 2026.04.08 | ₩8,190 | ₩8,257 | ₩8,016 | ₩8,107 | -1.01% | 47.6만 |
|---|
| 2026.04.07 | ₩7,876 | ₩7,976 | ₩7,682 | ₩7,762 | -1.44% | 40.2만 |
|---|
| 2026.04.06 | ₩8,083 | ₩8,310 | ₩7,936 | ₩8,003 | -0.99% | 55.9만 |
|---|
| 2026.04.02 | ₩7,509 | ₩7,976 | ₩7,375 | ₩7,947 | +5.84% | 61.5만 |
|---|
| 2026.04.01 | ₩8,003 | ₩8,003 | ₩7,495 | ₩7,705 | -3.72% | 77.2만 |
|---|
| 2026.03.31 | ₩7,803 | ₩7,990 | ₩7,615 | ₩7,913 | +1.42% | 45.5만 |
|---|
| 2026.03.30 | ₩7,495 | ₩7,843 | ₩7,495 | ₩7,722 | +3.03% | 65.1만 |
|---|
| 2026.03.27 | ₩7,803 | ₩7,803 | ₩7,362 | ₩7,362 | -5.65% | 75.3만 |
|---|
| 2026.03.26 | ₩7,696 | ₩8,203 | ₩7,696 | ₩7,932 | +3.07% | 120.6만 |
|---|
| 2026.03.25 | ₩7,869 | ₩8,190 | ₩7,602 | ₩7,817 | -0.66% | 92.1만 |
|---|
| 2026.03.24 | ₩7,856 | ₩7,976 | ₩7,535 | ₩7,595 | -3.32% | 144.8만 |
|---|
| 2026.03.23 | ₩7,749 | ₩8,138 | ₩7,562 | ₩8,056 | +3.97% | 145.6만 |
|---|
| 2026.03.20 | ₩7,615 | ₩7,736 | ₩7,328 | ₩7,557 | -0.77% | 88.7만 |
|---|
| 2026.03.19 | ₩7,629 | ₩7,843 | ₩7,415 | ₩7,622 | -0.09% | 87.2만 |
|---|
| 2026.03.18 | ₩8,150 | ₩8,297 | ₩7,762 | ₩7,762 | -4.75% | 90.5만 |
|---|
| 2026.03.17 | ₩8,217 | ₩8,624 | ₩8,217 | ₩8,324 | +1.30% | 69.8만 |
|---|
| 2026.03.16 | ₩8,003 | ₩8,243 | ₩8,003 | ₩8,091 | +1.10% | 75.1만 |
|---|
| 2026.03.13 | ₩7,682 | ₩8,016 | ₩7,656 | ₩7,909 | +2.96% | 59.2만 |
|---|
| 2026.03.12 | ₩8,070 | ₩8,310 | ₩7,716 | ₩7,736 | -4.14% | 140.9만 |
|---|
| 2026.03.11 | ₩8,110 | ₩8,350 | ₩7,889 | ₩8,157 | +0.58% | 158.8만 |
|---|
| 2026.03.10 | ₩8,150 | ₩8,230 | ₩7,896 | ₩7,963 | -2.30% | 201.5만 |
|---|
| 2026.03.09 | ₩8,337 | ₩8,511 | ₩7,936 | ₩8,377 | +0.48% | 190.1만 |
|---|
| 2026.03.06 | ₩8,791 | ₩8,965 | ₩8,457 | ₩8,696 | -1.08% | 86.5만 |
|---|
| 2026.03.05 | ₩8,484 | ₩9,032 | ₩8,484 | ₩8,931 | +5.28% | 77.1만 |
|---|
| 2026.03.04 | ₩8,344 | ₩8,818 | ₩8,333 | ₩8,604 | +3.12% | 53만 |
|---|
| 2026.03.03 | ₩7,856 | ₩8,631 | ₩7,843 | ₩8,430 | +7.31% | 132.8만 |
|---|
| 2026.03.02 | ₩7,896 | ₩8,270 | ₩7,816 | ₩8,150 | +3.21% | 98.9만 |
|---|
| 2026.02.27 | ₩8,230 | ₩8,444 | ₩8,110 | ₩8,390 | +1.95% | 67.5만 |
|---|
| 2026.02.26 | ₩8,898 | ₩8,965 | ₩7,776 | ₩8,150 | -8.41% | 239.9만 |
|---|
| 2026.02.25 | ₩8,825 | ₩9,239 | ₩8,491 | ₩8,818 | -0.08% | 180.1만 |
|---|
| 2026.02.24 | ₩7,495 | ₩9,005 | ₩7,322 | ₩8,698 | +16.04% | 351.6만 |
|---|
| 2026.02.23 | ₩6,694 | ₩8,217 | ₩6,513 | ₩7,669 | +14.57% | 554.6만 |
|---|
| 2026.02.20 | ₩6,827 | ₩7,260 | ₩6,827 | ₩6,867 | +0.59% | 93.8만 |
|---|
| 2026.02.19 | ₩6,707 | ₩6,934 | ₩6,640 | ₩6,921 | +3.19% | 76.1만 |
|---|
| 2026.02.18 | ₩6,627 | ₩6,934 | ₩6,560 | ₩6,841 | +3.23% | 78.3만 |
|---|
| 2026.02.17 | ₩6,480 | ₩6,877 | ₩6,480 | ₩6,627 | +2.27% | 135.3만 |
|---|
| 2026.02.13 | ₩6,132 | ₩6,473 | ₩6,086 | ₩6,466 | +5.45% | 98.7만 |
|---|
| 2026.02.12 | ₩6,473 | ₩6,493 | ₩5,892 | ₩6,106 | -5.68% | 306.7만 |
|---|
| 2026.02.11 | ₩6,881 | ₩6,907 | ₩6,386 | ₩6,547 | -4.85% | 224만 |
|---|
| 2026.02.10 | ₩6,694 | ₩7,161 | ₩6,680 | ₩6,867 | +2.59% | 196만 |
|---|
| 2026.02.09 | ₩6,466 | ₩6,800 | ₩6,346 | ₩6,774 | +4.75% | 184.8만 |
|---|
| 2026.02.06 | ₩6,493 | ₩6,587 | ₩6,279 | ₩6,533 | +0.62% | 153만 |
|---|
| 2026.02.05 | ₩6,587 | ₩6,732 | ₩6,072 | ₩6,386 | -3.04% | 180.8만 |
|---|
| 2026.02.04 | ₩6,947 | ₩7,014 | ₩6,413 | ₩6,747 | -2.88% | 160.7만 |
|---|
| 2026.02.03 | ₩7,522 | ₩7,869 | ₩6,867 | ₩6,988 | -7.10% | 542.7만 |
|---|
| 2026.02.02 | ₩11,811 | ₩12,252 | ₩11,757 | ₩11,797 | -0.11% | 41.1만 |
|---|
| 2026.01.30 | ₩11,824 | ₩12,024 | ₩11,650 | ₩11,958 | +1.13% | 50.9만 |
|---|
| 2026.01.29 | ₩12,546 | ₩12,612 | ₩11,877 | ₩12,131 | -3.30% | 45.4만 |
|---|
| 2026.01.28 | ₩13,040 | ₩13,227 | ₩12,385 | ₩12,586 | -3.48% | 36.1만 |
|---|
| 2026.01.27 | ₩13,801 | ₩13,828 | ₩13,147 | ₩13,280 | -3.78% | 24.7만 |
|---|
| 2026.01.26 | ₩13,815 | ₩14,029 | ₩13,767 | ₩13,828 | +0.10% | 13.1만 |
|---|
| 2026.01.23 | ₩13,948 | ₩13,988 | ₩13,735 | ₩13,841 | -0.77% | 13.4만 |
|---|
| 2026.01.22 | ₩13,801 | ₩14,256 | ₩13,801 | ₩14,093 | +2.11% | 18.7만 |
|---|
| 2026.01.21 | ₩13,307 | ₩13,681 | ₩13,120 | ₩13,494 | +1.41% | 32.9만 |
|---|
| 2026.01.20 | ₩13,361 | ₩13,594 | ₩13,089 | ₩13,147 | -1.60% | 48.5만 |
|---|
| 2026.01.16 | ₩13,988 | ₩14,049 | ₩13,708 | ₩14,029 | +0.29% | 27.3만 |
|---|
| 2026.01.15 | ₩14,483 | ₩14,483 | ₩13,888 | ₩13,975 | -3.51% | 24.3만 |
|---|
| 2026.01.14 | ₩13,761 | ₩14,469 | ₩13,761 | ₩14,403 | +4.66% | 29.6만 |
|---|
| 2026.01.13 | ₩14,229 | ₩14,242 | ₩13,752 | ₩13,895 | -2.35% | 33.8만 |
|---|
| 2026.01.12 | ₩14,416 | ₩14,489 | ₩14,002 | ₩14,269 | -1.02% | 32.7만 |
|---|
| 2026.01.09 | ₩15,004 | ₩15,031 | ₩14,269 | ₩14,443 | -3.74% | 29.6만 |
|---|
| 2026.01.08 | ₩14,656 | ₩15,137 | ₩14,523 | ₩14,750 | +0.64% | 20만 |
|---|
| 2026.01.07 | ₩15,618 | ₩15,712 | ₩14,790 | ₩14,884 | -4.70% | 16.8만 |
|---|
| 2026.01.06 | ₩15,284 | ₩15,628 | ₩15,151 | ₩15,605 | +2.10% | 9.8만 |
|---|
| 2026.01.05 | ₩14,630 | ₩15,713 | ₩14,630 | ₩15,338 | +4.84% | 33.7만 |
|---|
| 2026.01.02 | ₩15,044 | ₩15,044 | ₩14,510 | ₩14,747 | -1.97% | 31.9만 |
|---|
| 2025.12.31 | ₩15,191 | ₩15,231 | ₩14,870 | ₩14,897 | -1.93% | 28.7만 |
|---|
| 2025.12.30 | ₩15,471 | ₩15,485 | ₩15,244 | ₩15,262 | -1.36% | 8.4만 |
|---|
| 2025.12.29 | ₩15,605 | ₩15,779 | ₩15,284 | ₩15,471 | -0.86% | 16.1만 |
|---|
| 2025.12.26 | ₩15,752 | ₩15,752 | ₩15,512 | ₩15,725 | -0.17% | 12.1만 |
|---|
| 2025.12.24 | ₩15,405 | ₩15,792 | ₩15,405 | ₩15,781 | +2.45% | 8.4만 |
|---|
| 2025.12.23 | ₩15,739 | ₩15,795 | ₩15,231 | ₩15,485 | -1.61% | 13.5만 |
|---|
| 2025.12.22 | ₩15,805 | ₩16,059 | ₩15,659 | ₩15,712 | -0.59% | 17.8만 |
|---|
| 2025.12.19 | ₩15,204 | ₩15,801 | ₩15,204 | ₩15,659 | +2.99% | 14.3만 |
|---|
| 2025.12.18 | ₩15,645 | ₩15,892 | ₩15,231 | ₩15,485 | -1.02% | 28.9만 |
|---|
| 2025.12.17 | ₩16,580 | ₩17,035 | ₩15,872 | ₩15,894 | -4.14% | 12.3만 |
|---|
| 2025.12.16 | ₩16,607 | ₩16,941 | ₩16,353 | ₩16,514 | -0.56% | 14.7만 |
|---|
| 2025.12.15 | ₩16,808 | ₩17,302 | ₩16,153 | ₩16,206 | -3.58% | 19.5만 |
|---|
| 2025.12.12 | ₩16,661 | ₩16,945 | ₩16,453 | ₩16,693 | +0.19% | 17.2만 |
|---|
| 2025.12.11 | ₩15,886 | ₩16,794 | ₩15,805 | ₩16,727 | +5.30% | 17만 |
|---|
| 2025.12.10 | ₩16,126 | ₩16,647 | ₩15,939 | ₩16,433 | +1.91% | 13.6만 |
|---|
| 2025.12.09 | ₩16,233 | ₩16,647 | ₩16,126 | ₩16,260 | +0.16% | 7.6만 |
|---|
| 2025.12.08 | ₩17,155 | ₩17,222 | ₩16,393 | ₩16,473 | -3.97% | 20.6만 |
|---|
| 2025.12.05 | ₩16,741 | ₩17,435 | ₩16,701 | ₩17,087 | +2.07% | 18.1만 |
|---|
| 2025.12.04 | ₩16,233 | ₩16,958 | ₩16,099 | ₩16,808 | +3.54% | 30.9만 |
|---|
| 2025.12.03 | ₩17,435 | ₩18,050 | ₩16,113 | ₩16,580 | -4.90% | 57.1만 |
|---|
| 2025.12.02 | ₩17,449 | ₩17,998 | ₩17,073 | ₩17,480 | +0.18% | 23만 |
|---|
| 2025.12.01 | ₩16,954 | ₩17,657 | ₩16,928 | ₩17,310 | +2.10% | 11.3만 |
|---|
| 2025.11.28 | ₩17,182 | ₩17,577 | ₩17,101 | ₩17,409 | +1.32% | 14.8만 |
|---|
| 2025.11.26 | ₩16,661 | ₩17,101 | ₩16,594 | ₩16,917 | +1.54% | 13만 |
|---|
| 2025.11.25 | ₩16,427 | ₩17,008 | ₩16,340 | ₩16,620 | +1.18% | 18.4만 |
|---|
| 2025.11.24 | ₩16,293 | ₩16,380 | ₩15,886 | ₩16,286 | -0.04% | 17.3만 |
|---|
| 2025.11.21 | ₩15,031 | ₩16,447 | ₩15,031 | ₩16,286 | +8.36% | 19.5만 |
|---|
| 2025.11.20 | ₩16,353 | ₩16,353 | ₩14,977 | ₩15,004 | -8.25% | 44.7만 |
|---|
| 2025.11.19 | ₩16,300 | ₩16,433 | ₩15,593 | ₩16,073 | -1.39% | 40.9만 |
|---|
| 2025.11.18 | ₩16,714 | ₩16,808 | ₩16,233 | ₩16,351 | -2.17% | 26.2만 |
|---|
| 2025.11.17 | ₩17,516 | ₩17,689 | ₩16,667 | ₩16,981 | -3.05% | 41.2만 |
|---|
| 2025.11.14 | ₩18,304 | ₩18,558 | ₩17,502 | ₩17,542 | -4.16% | 43.2만 |
|---|
| 2025.11.13 | ₩19,814 | ₩20,161 | ₩18,893 | ₩18,985 | -4.18% | 32.2만 |
|---|
| 2025.11.12 | ₩20,335 | ₩20,589 | ₩19,946 | ₩20,121 | -1.05% | 18.8만 |
|---|
| 2025.11.11 | ₩19,627 | ₩20,575 | ₩19,627 | ₩20,238 | +3.12% | 17.7만 |
|---|
| 2025.11.10 | ₩20,067 | ₩20,249 | ₩19,293 | ₩19,586 | -2.40% | 22.9만 |
|---|
| 2025.11.07 | ₩19,172 | ₩19,700 | ₩18,718 | ₩19,560 | +2.02% | 23.6만 |
|---|
| 2025.11.06 | ₩20,415 | ₩20,669 | ₩19,586 | ₩19,619 | -3.90% | 23.8만 |
|---|
| 2025.11.05 | ₩19,573 | ₩20,802 | ₩19,506 | ₩20,695 | +5.73% | 30.4만 |
|---|
| 2025.11.04 | ₩20,174 | ₩20,205 | ₩19,493 | ₩19,546 | -3.11% | 44만 |
|---|
| 2025.11.03 | ₩21,697 | ₩22,178 | ₩20,568 | ₩20,961 | -3.39% | 52.6만 |
|---|
| 2025.10.31 | ₩20,949 | ₩21,711 | ₩20,548 | ₩21,591 | +3.06% | 51.3만 |
|---|
| 2025.10.30 | ₩21,991 | ₩22,486 | ₩20,742 | ₩20,776 | -5.53% | 68.8만 |
|---|
| 2025.10.29 | ₩23,862 | ₩23,862 | ₩21,659 | ₩21,871 | -8.34% | 172.5만 |
|---|
| 2025.10.28 | ₩26,120 | ₩27,937 | ₩23,995 | ₩24,098 | -7.74% | 419.2만 |
|---|
| 2025.10.27 | ₩22,659 | ₩23,310 | ₩22,271 | ₩22,325 | -1.47% | 49만 |
|---|
| 2025.10.24 | ₩22,292 | ₩22,872 | ₩21,978 | ₩22,018 | -1.23% | 22.3만 |
|---|
| 2025.10.23 | ₩20,976 | ₩22,178 | ₩20,976 | ₩21,898 | +4.39% | 19.2만 |
|---|
| 2025.10.22 | ₩21,644 | ₩21,798 | ₩20,923 | ₩20,963 | -3.15% | 21.1만 |
|---|
| 2025.10.21 | ₩21,591 | ₩22,406 | ₩21,537 | ₩22,219 | +2.91% | 30.2만 |
|---|
| 2025.10.20 | ₩20,869 | ₩21,898 | ₩20,842 | ₩21,697 | +3.97% | 28.3만 |
|---|
| 2025.10.17 | ₩19,453 | ₩20,776 | ₩19,440 | ₩20,669 | +6.25% | 31.6만 |
|---|
| 2025.10.16 | ₩21,163 | ₩21,377 | ₩19,493 | ₩19,921 | -5.87% | 38.6만 |
|---|
| 2025.10.15 | ₩21,925 | ₩22,244 | ₩20,976 | ₩21,070 | -3.90% | 31.2만 |
|---|
| 2025.10.14 | ₩20,856 | ₩22,165 | ₩20,295 | ₩21,764 | +4.36% | 39.2만 |
|---|
| 2025.10.13 | ₩22,793 | ₩22,900 | ₩21,187 | ₩21,644 | -5.04% | 86.5만 |
|---|
| 2025.10.10 | ₩26,734 | ₩27,082 | ₩22,205 | ₩22,245 | -16.79% | 82.7만 |
|---|