시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long SPOT Daily ETF 과거 주가
Leverage Shares 2X Long SPOT Daily ETF · SPOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long SPOT Daily ETF · SPOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,223 | ₩10,705 | ₩10,076 | ₩10,293 | +0.68% | 4.6만 |
| 2026.10.08 | ₩9,688 | ₩10,236 | ₩9,688 | ₩10,236 | +5.66% | 8.1만 |
| 2026.10.07 | ₩8,671 | ₩9,848 | ₩8,671 | ₩9,634 | +11.11% | 8.4만 |
| 2026.10.06 | ₩8,698 | ₩8,925 | ₩8,671 | ₩8,770 | +0.83% | 5.8만 |
| 2026.10.05 | ₩8,229 | ₩8,644 | ₩8,229 | ₩8,605 | +4.57% | 13.9만 |
| 2026.10.02 | ₩8,810 | ₩8,810 | ₩8,189 | ₩8,236 | -6.52% | 8.9만 |
| 2026.10.01 | ₩8,858 | ₩9,086 | ₩8,764 | ₩8,975 | +1.31% | 1.6만 |
| 2026.09.30 | ₩8,818 | ₩9,139 | ₩8,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,822 |
| +0.05% |
| 2.4만 |
| 2026.09.29 | ₩9,286 | ₩9,286 | ₩8,898 | ₩9,040 | -2.65% | 2만 |
|---|
| 2026.09.28 | ₩9,367 | ₩9,487 | ₩9,179 | ₩9,182 | -1.97% | 3.3만 |
|---|
| 2026.09.25 | ₩9,654 | ₩9,795 | ₩9,554 | ₩9,648 | -0.07% | 9.4천 |
|---|
| 2026.09.24 | ₩9,581 | ₩9,741 | ₩9,420 | ₩9,728 | +1.54% | 2.1만 |
|---|
| 2026.09.23 | ₩9,340 | ₩9,768 | ₩8,898 | ₩9,708 | +3.94% | 6.1만 |
|---|
| 2026.09.22 | ₩9,902 | ₩9,902 | ₩9,139 | ₩9,393 | -5.14% | 2.8만 |
|---|
| 2026.09.21 | ₩9,634 | ₩10,076 | ₩9,554 | ₩9,963 | +3.42% | 1.4만 |
|---|
| 2026.09.18 | ₩10,238 | ₩10,303 | ₩9,648 | ₩9,669 | -5.55% | 3.2만 |
|---|
| 2026.09.17 | ₩11,173 | ₩11,296 | ₩10,449 | ₩10,449 | -6.48% | 4.3만 |
|---|
| 2026.09.16 | ₩11,815 | ₩11,815 | ₩11,178 | ₩11,178 | -5.39% | 1.6만 |
|---|
| 2026.09.15 | ₩11,528 | ₩11,762 | ₩11,441 | ₩11,714 | +1.61% | 1.3만 |
|---|
| 2026.09.14 | ₩10,691 | ₩11,708 | ₩10,691 | ₩11,565 | +8.17% | 2.6만 |
|---|
| 2026.09.11 | ₩10,544 | ₩10,544 | ₩10,303 | ₩10,437 | -1.02% | 1.3만 |
|---|
| 2026.09.10 | ₩10,049 | ₩10,557 | ₩9,907 | ₩10,243 | +1.93% | 7.7천 |
|---|
| 2026.09.09 | ₩10,437 | ₩10,718 | ₩10,276 | ₩10,325 | -1.08% | 2.2만 |
|---|
| 2026.09.08 | ₩10,798 | ₩10,865 | ₩10,424 | ₩10,499 | -2.78% | 3.6만 |
|---|
| 2026.09.04 | ₩11,909 | ₩11,909 | ₩11,066 | ₩11,077 | -6.99% | 2.7만 |
|---|
| 2026.09.03 | ₩12,029 | ₩12,471 | ₩11,775 | ₩11,821 | -1.74% | 3.1만 |
|---|
| 2026.09.02 | ₩10,945 | ₩11,999 | ₩10,932 | ₩11,849 | +8.25% | 1.9만 |
|---|
| 2026.09.01 | ₩11,149 | ₩11,441 | ₩10,972 | ₩11,188 | +0.35% | 1.4만 |
|---|
| 2026.08.31 | ₩11,441 | ₩11,441 | ₩11,039 | ₩11,197 | -2.13% | 9.8천 |
|---|
| 2026.08.28 | ₩10,664 | ₩11,588 | ₩10,638 | ₩11,370 | +6.61% | 7.4만 |
|---|
| 2026.08.27 | ₩11,240 | ₩11,240 | ₩10,384 | ₩10,563 | -6.02% | 7.8만 |
|---|
| 2026.08.26 | ₩11,414 | ₩11,601 | ₩11,267 | ₩11,489 | +0.66% | 9.6천 |
|---|
| 2026.08.25 | ₩11,119 | ₩11,668 | ₩11,119 | ₩11,588 | +4.21% | 2.9만 |
|---|
| 2026.08.24 | ₩10,743 | ₩11,067 | ₩10,743 | ₩11,015 | +2.53% | 5.2천 |
|---|
| 2026.08.21 | ₩10,705 | ₩11,093 | ₩10,504 | ₩10,832 | +1.19% | 2.2만 |
|---|
| 2026.08.20 | ₩11,146 | ₩11,275 | ₩10,758 | ₩10,829 | -2.85% | 4.1만 |
|---|
| 2026.08.19 | ₩10,571 | ₩11,180 | ₩10,384 | ₩10,889 | +3.01% | 5.8만 |
|---|
| 2026.08.18 | ₩9,781 | ₩10,491 | ₩9,781 | ₩10,196 | +4.24% | 3.3만 |
|---|
| 2026.08.17 | ₩10,009 | ₩10,022 | ₩9,233 | ₩9,262 | -7.46% | 4.3만 |
|---|
| 2026.08.14 | ₩10,062 | ₩10,424 | ₩10,022 | ₩10,113 | +0.51% | 2.8만 |
|---|
| 2026.08.13 | ₩9,059 | ₩9,621 | ₩9,059 | ₩9,539 | +5.30% | 4.6만 |
|---|
| 2026.08.12 | ₩9,648 | ₩9,648 | ₩9,005 | ₩9,171 | -4.94% | 1.3만 |
|---|
| 2026.08.11 | ₩10,076 | ₩10,183 | ₩9,594 | ₩9,728 | -3.45% | 9.2만 |
|---|
| 2026.08.10 | ₩9,219 | ₩10,235 | ₩9,193 | ₩10,073 | +9.26% | 7.2만 |
|---|
| 2026.08.07 | ₩8,858 | ₩9,367 | ₩8,825 | ₩9,251 | +4.44% | 4.8만 |
|---|
| 2026.08.06 | ₩9,112 | ₩9,340 | ₩8,617 | ₩8,763 | -3.83% | 6.1만 |
|---|
| 2026.08.05 | ₩9,514 | ₩9,714 | ₩9,032 | ₩9,049 | -4.88% | 4.8만 |
|---|
| 2026.08.04 | ₩8,524 | ₩9,761 | ₩8,303 | ₩9,012 | +5.73% | 11.8만 |
|---|
| 2026.08.03 | ₩10,062 | ₩10,089 | ₩9,072 | ₩9,134 | -9.23% | 6.7만 |
|---|
| 2026.07.31 | ₩10,223 | ₩10,236 | ₩9,714 | ₩9,732 | -4.80% | 2.1만 |
|---|
| 2026.07.30 | ₩10,397 | ₩10,604 | ₩10,089 | ₩10,604 | +1.99% | 1.9만 |
|---|
| 2026.07.29 | ₩10,263 | ₩10,798 | ₩10,089 | ₩10,576 | +3.05% | 2.1만 |
|---|
| 2026.07.28 | ₩9,768 | ₩10,236 | ₩9,657 | ₩10,199 | +4.41% | 5.9만 |
|---|
| 2026.07.27 | ₩9,206 | ₩9,674 | ₩9,146 | ₩9,551 | +3.75% | 1.6만 |
|---|
| 2026.07.24 | ₩8,577 | ₩9,179 | ₩8,577 | ₩9,099 | +6.08% | 9.8천 |
|---|
| 2026.07.23 | ₩8,711 | ₩8,784 | ₩8,403 | ₩8,641 | -0.80% | 2.8만 |
|---|
| 2026.07.22 | ₩9,193 | ₩9,226 | ₩8,842 | ₩8,842 | -3.81% | 1만 |
|---|
| 2026.07.21 | ₩9,380 | ₩9,554 | ₩9,313 | ₩9,546 | +1.77% | 1만 |
|---|
| 2026.07.20 | ₩9,273 | ₩9,541 | ₩9,106 | ₩9,502 | +2.47% | 3.4만 |
|---|
| 2026.07.17 | ₩8,644 | ₩9,005 | ₩8,497 | ₩8,995 | +4.06% | 2.3만 |
|---|
| 2026.07.16 | ₩9,260 | ₩9,260 | ₩8,805 | ₩8,888 | -4.02% | 2.2만 |
|---|
| 2026.07.15 | ₩9,112 | ₩9,460 | ₩9,112 | ₩9,277 | +1.81% | 2.6만 |
|---|
| 2026.07.14 | ₩9,059 | ₩9,273 | ₩9,059 | ₩9,091 | +0.35% | 6.7천 |
|---|
| 2026.07.13 | ₩9,239 | ₩9,300 | ₩9,005 | ₩9,083 | -1.69% | 1.7만 |
|---|
| 2026.07.10 | ₩9,433 | ₩9,433 | ₩8,989 | ₩9,082 | -3.73% | 2.1만 |
|---|
| 2026.07.09 | ₩8,644 | ₩9,313 | ₩8,550 | ₩9,282 | +7.38% | 4.1만 |
|---|
| 2026.07.08 | ₩9,367 | ₩9,514 | ₩9,206 | ₩9,296 | -0.76% | 8.7만 |
|---|
| 2026.07.07 | ₩9,634 | ₩9,634 | ₩9,420 | ₩9,582 | -0.54% | 2.4만 |
|---|
| 2026.07.06 | ₩9,166 | ₩9,233 | ₩8,954 | ₩9,209 | +0.47% | 2.2만 |
|---|
| 2026.07.02 | ₩8,871 | ₩9,433 | ₩8,858 | ₩9,278 | +4.59% | 2만 |
|---|
| 2026.07.01 | ₩8,418 | ₩9,086 | ₩8,418 | ₩8,770 | +4.18% | 1.9만 |
|---|
| 2026.06.30 | ₩8,631 | ₩8,631 | ₩8,229 | ₩8,378 | -2.93% | 1.5만 |
|---|
| 2026.06.29 | ₩8,430 | ₩8,953 | ₩8,417 | ₩8,470 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩7,801 | ₩8,564 | ₩7,801 | ₩8,414 | +7.86% | 7.6만 |
|---|
| 2026.06.25 | ₩8,028 | ₩8,028 | ₩7,694 | ₩7,761 | -3.33% | 2.5만 |
|---|
| 2026.06.24 | ₩8,256 | ₩8,512 | ₩8,069 | ₩8,208 | -0.58% | 2.2만 |
|---|
| 2026.06.23 | ₩8,510 | ₩8,644 | ₩8,229 | ₩8,251 | -3.05% | 3.9만 |
|---|
| 2026.06.22 | ₩8,590 | ₩8,590 | ₩7,988 | ₩8,388 | -2.35% | 2.4만 |
|---|
| 2026.06.18 | ₩8,109 | ₩8,871 | ₩8,109 | ₩8,760 | +8.04% | 2.9만 |
|---|
| 2026.06.17 | ₩8,553 | ₩8,564 | ₩8,189 | ₩8,313 | -2.80% | 3.4만 |
|---|
| 2026.06.16 | ₩9,152 | ₩9,152 | ₩8,564 | ₩8,839 | -3.42% | 3.3만 |
|---|
| 2026.06.15 | ₩9,380 | ₩9,570 | ₩9,112 | ₩9,187 | -2.05% | 2.5만 |
|---|
| 2026.06.12 | ₩8,965 | ₩9,581 | ₩8,738 | ₩9,230 | +2.96% | 2.2만 |
|---|
| 2026.06.11 | ₩9,714 | ₩9,862 | ₩9,407 | ₩9,456 | -2.66% | 5.4만 |
|---|
| 2026.06.10 | ₩9,688 | ₩10,477 | ₩9,688 | ₩10,157 | +4.85% | 3만 |
|---|
| 2026.06.09 | ₩9,674 | ₩10,283 | ₩9,574 | ₩9,891 | +2.24% | 8.8만 |
|---|
| 2026.06.08 | ₩10,143 | ₩10,611 | ₩10,076 | ₩10,236 | +0.92% | 3.7만 |
|---|
| 2026.06.05 | ₩9,969 | ₩9,982 | ₩9,474 | ₩9,894 | -0.75% | 5.8만 |
|---|
| 2026.06.04 | ₩10,084 | ₩10,236 | ₩9,661 | ₩9,759 | -3.22% | 1.3만 |
|---|
| 2026.06.03 | ₩9,982 | ₩10,136 | ₩9,340 | ₩9,571 | -4.12% | 2.8만 |
|---|
| 2026.06.02 | ₩10,049 | ₩10,290 | ₩9,780 | ₩10,100 | +0.51% | 3만 |
|---|
| 2026.06.01 | ₩10,424 | ₩10,544 | ₩9,942 | ₩10,444 | +0.19% | 5.6만 |
|---|
| 2026.05.29 | ₩10,705 | ₩10,838 | ₩9,915 | ₩9,945 | -7.10% | 12.1만 |
|---|
| 2026.05.28 | ₩10,517 | ₩11,200 | ₩10,517 | ₩10,769 | +2.39% | 4.9만 |
|---|
| 2026.05.27 | ₩11,307 | ₩11,307 | ₩10,624 | ₩10,632 | -5.96% | 5.7만 |
|---|
| 2026.05.26 | ₩11,093 | ₩11,481 | ₩10,798 | ₩11,347 | +2.29% | 14.7만 |
|---|
| 2026.05.22 | ₩10,865 | ₩11,494 | ₩10,709 | ₩10,945 | +0.74% | 21.4만 |
|---|
| 2026.05.21 | ₩7,694 | ₩10,464 | ₩7,440 | ₩9,763 | +26.89% | 35만 |
|---|
| 2026.05.20 | ₩7,834 | ₩7,869 | ₩7,642 | ₩7,711 | -1.57% | 11.1만 |
|---|
| 2026.05.19 | ₩8,256 | ₩8,296 | ₩7,814 | ₩8,028 | -2.76% | 10.9만 |
|---|
| 2026.05.18 | ₩7,881 | ₩8,497 | ₩7,865 | ₩8,176 | +3.74% | 21만 |
|---|
| 2026.05.15 | ₩7,721 | ₩8,243 | ₩7,721 | ₩7,855 | +1.73% | 5.7만 |
|---|
| 2026.05.14 | ₩7,654 | ₩8,015 | ₩7,527 | ₩7,734 | +1.05% | 5.4만 |
|---|
| 2026.05.13 | ₩7,962 | ₩7,962 | ₩7,426 | ₩7,654 | -3.87% | 7.2만 |
|---|
| 2026.05.12 | ₩7,373 | ₩8,015 | ₩7,359 | ₩7,774 | +5.44% | 15.6만 |
|---|
| 2026.05.11 | ₩7,199 | ₩7,574 | ₩7,092 | ₩7,279 | +1.12% | 11.3만 |
|---|
| 2026.05.08 | ₩7,520 | ₩7,568 | ₩7,199 | ₩7,239 | -3.74% | 7.5만 |
|---|
| 2026.05.07 | ₩7,694 | ₩7,935 | ₩7,560 | ₩7,574 | -1.57% | 14.3만 |
|---|
| 2026.05.06 | ₩7,413 | ₩7,574 | ₩7,038 | ₩7,533 | +1.62% | 12.4만 |
|---|
| 2026.05.05 | ₩7,895 | ₩7,895 | ₩7,132 | ₩7,333 | -7.12% | 23.5만 |
|---|
| 2026.05.04 | ₩8,082 | ₩8,202 | ₩7,841 | ₩7,988 | -1.16% | 17.8만 |
|---|
| 2026.05.01 | ₩8,430 | ₩8,483 | ₩7,962 | ₩8,149 | -3.33% | 22.8만 |
|---|
| 2026.04.30 | ₩7,908 | ₩8,390 | ₩7,841 | ₩8,269 | +4.57% | 22.5만 |
|---|
| 2026.04.29 | ₩8,055 | ₩8,457 | ₩7,761 | ₩8,247 | +2.38% | 29만 |
|---|
| 2026.04.28 | ₩8,202 | ₩8,269 | ₩7,333 | ₩7,921 | -3.43% | 132만 |
|---|
| 2026.04.27 | ₩11,307 | ₩11,454 | ₩10,223 | ₩10,462 | -7.47% | 13.2만 |
|---|
| 2026.04.24 | ₩11,494 | ₩11,521 | ₩11,010 | ₩11,412 | -0.71% | 7.3천 |
|---|
| 2026.04.23 | ₩11,454 | ₩11,454 | ₩10,812 | ₩11,343 | -0.97% | 1.5만 |
|---|
| 2026.04.22 | ₩11,561 | ₩11,695 | ₩11,200 | ₩11,673 | +0.97% | 1.2만 |
|---|
| 2026.04.21 | ₩12,591 | ₩12,591 | ₩11,695 | ₩11,722 | -6.91% | 2.6만 |
|---|
| 2026.04.20 | ₩12,417 | ₩12,431 | ₩11,976 | ₩12,364 | -0.43% | 1.4만 |
|---|
| 2026.04.17 | ₩11,869 | ₩12,404 | ₩11,668 | ₩12,337 | +3.95% | 7.4만 |
|---|
| 2026.04.16 | ₩12,484 | ₩12,658 | ₩12,115 | ₩12,195 | -2.32% | 5.9만 |
|---|
| 2026.04.15 | ₩11,427 | ₩12,391 | ₩11,427 | ₩12,075 | +5.67% | 6.6만 |
|---|
| 2026.04.14 | ₩11,053 | ₩11,454 | ₩10,972 | ₩11,217 | +1.49% | 3.9만 |
|---|
| 2026.04.13 | ₩9,701 | ₩10,945 | ₩9,701 | ₩10,912 | +12.48% | 5.7만 |
|---|
| 2026.04.10 | ₩10,330 | ₩10,330 | ₩9,500 | ₩9,785 | -5.27% | 1.8만 |
|---|
| 2026.04.09 | ₩10,049 | ₩10,377 | ₩9,955 | ₩10,192 | +1.42% | 1.1만 |
|---|
| 2026.04.08 | ₩10,691 | ₩10,691 | ₩9,995 | ₩9,995 | -6.51% | 2.1만 |
|---|
| 2026.04.07 | ₩10,062 | ₩10,303 | ₩9,942 | ₩10,057 | -0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩10,036 | ₩10,370 | ₩9,942 | ₩10,143 | +1.07% | 2.6만 |
|---|
| 2026.04.02 | ₩9,407 | ₩10,370 | ₩9,340 | ₩10,310 | +9.60% | 3만 |
|---|
| 2026.04.01 | ₩10,036 | ₩10,089 | ₩9,407 | ₩9,648 | -3.87% | 2.4만 |
|---|
| 2026.03.31 | ₩9,995 | ₩10,263 | ₩9,902 | ₩10,226 | +2.30% | 9.7천 |
|---|
| 2026.03.30 | ₩9,755 | ₩10,009 | ₩9,661 | ₩9,803 | +0.49% | 1.3만 |
|---|
| 2026.03.27 | ₩9,661 | ₩9,848 | ₩9,433 | ₩9,728 | +0.69% | 1.1만 |
|---|
| 2026.03.26 | ₩9,795 | ₩10,223 | ₩9,795 | ₩9,862 | +0.68% | 1.2만 |
|---|
| 2026.03.25 | ₩10,491 | ₩10,491 | ₩9,607 | ₩9,785 | -6.72% | 1만 |
|---|
| 2026.03.24 | ₩10,103 | ₩10,758 | ₩9,768 | ₩10,280 | +1.76% | 1.7만 |
|---|
| 2026.03.23 | ₩10,236 | ₩10,651 | ₩10,196 | ₩10,595 | +3.50% | 5.7만 |
|---|
| 2026.03.20 | ₩10,143 | ₩10,210 | ₩9,708 | ₩9,961 | -1.79% | 5만 |
|---|
| 2026.03.19 | ₩11,173 | ₩11,253 | ₩10,169 | ₩10,195 | -8.75% | 13만 |
|---|
| 2026.03.18 | ₩12,084 | ₩12,123 | ₩11,655 | ₩11,778 | -2.54% | 3.8만 |
|---|
| 2026.03.17 | ₩12,700 | ₩12,899 | ₩11,995 | ₩12,150 | -4.33% | 5만 |
|---|
| 2026.03.16 | ₩11,882 | ₩12,217 | ₩11,775 | ₩12,136 | +2.14% | 4만 |
|---|
| 2026.03.13 | ₩11,374 | ₩11,896 | ₩11,347 | ₩11,730 | +3.13% | 4.1만 |
|---|
| 2026.03.12 | ₩12,163 | ₩12,206 | ₩11,427 | ₩11,450 | -5.86% | 8.9만 |
|---|
| 2026.03.11 | ₩12,404 | ₩12,618 | ₩11,706 | ₩11,706 | -5.63% | 5.3만 |
|---|
| 2026.03.10 | ₩12,779 | ₩12,979 | ₩12,350 | ₩12,431 | -2.72% | 9.3만 |
|---|
| 2026.03.09 | ₩13,929 | ₩14,371 | ₩13,113 | ₩13,113 | -5.86% | 9.2만 |
|---|
| 2026.03.06 | ₩13,501 | ₩14,317 | ₩13,394 | ₩14,197 | +5.15% | 10.5만 |
|---|
| 2026.03.05 | ₩12,725 | ₩13,603 | ₩12,718 | ₩13,603 | +6.90% | 8.9만 |
|---|
| 2026.03.04 | ₩12,404 | ₩13,046 | ₩12,404 | ₩12,722 | +2.57% | 6.7만 |
|---|
| 2026.03.03 | ₩10,838 | ₩12,417 | ₩10,785 | ₩12,012 | +10.83% | 13.2만 |
|---|
| 2026.03.02 | ₩11,293 | ₩11,735 | ₩11,173 | ₩11,481 | +1.66% | 5.7만 |
|---|
| 2026.02.27 | ₩11,012 | ₩11,834 | ₩10,972 | ₩11,792 | +7.08% | 16.3만 |
|---|
| 2026.02.26 | ₩9,888 | ₩11,093 | ₩9,714 | ₩10,979 | +11.03% | 9.8만 |
|---|
| 2026.02.25 | ₩9,367 | ₩9,902 | ₩9,286 | ₩9,638 | +2.90% | 6.9만 |
|---|
| 2026.02.24 | ₩9,514 | ₩10,290 | ₩9,433 | ₩9,728 | +2.25% | 6.3만 |
|---|
| 2026.02.23 | ₩10,517 | ₩10,517 | ₩9,795 | ₩9,820 | -6.63% | 6.6만 |
|---|
| 2026.02.20 | ₩10,718 | ₩11,106 | ₩10,624 | ₩10,846 | +1.20% | 11.8만 |
|---|
| 2026.02.19 | ₩10,370 | ₩10,919 | ₩10,370 | ₩10,595 | +2.17% | 12만 |
|---|
| 2026.02.18 | ₩10,143 | ₩10,705 | ₩9,701 | ₩10,384 | +2.37% | 6.4만 |
|---|
| 2026.02.17 | ₩9,634 | ₩10,089 | ₩9,401 | ₩9,689 | +0.57% | 18.6만 |
|---|
| 2026.02.13 | ₩9,193 | ₩9,567 | ₩8,965 | ₩9,460 | +2.91% | 6.9만 |
|---|
| 2026.02.12 | ₩10,504 | ₩10,504 | ₩8,671 | ₩8,965 | -14.65% | 23.9만 |
|---|
| 2026.02.11 | ₩10,865 | ₩11,534 | ₩10,598 | ₩10,816 | -0.46% | 28.2만 |
|---|
| 2026.02.10 | ₩10,009 | ₩11,133 | ₩9,879 | ₩10,477 | +4.68% | 128.3만 |
|---|
| 2026.02.09 | ₩8,590 | ₩9,550 | ₩7,868 | ₩8,049 | -6.31% | 20.8만 |
|---|
| 2026.02.06 | ₩8,285 | ₩8,390 | ₩7,855 | ₩8,328 | +0.52% | 3.2만 |
|---|
| 2026.02.05 | ₩8,979 | ₩8,979 | ₩7,694 | ₩8,042 | -10.43% | 4.3만 |
|---|
| 2026.02.04 | ₩10,236 | ₩10,236 | ₩9,132 | ₩9,139 | -10.72% | 3.4만 |
|---|
| 2026.02.03 | ₩12,230 | ₩12,230 | ₩10,210 | ₩10,575 | -13.53% | 2.4만 |
|---|
| 2026.02.02 | ₩11,775 | ₩12,431 | ₩11,655 | ₩12,266 | +4.17% | 2.2만 |
|---|
| 2026.01.30 | ₩12,083 | ₩12,565 | ₩11,869 | ₩11,878 | -1.69% | 1.7만 |
|---|
| 2026.01.29 | ₩11,896 | ₩13,072 | ₩11,548 | ₩12,043 | +1.24% | 1.1만 |
|---|
| 2026.01.28 | ₩12,337 | ₩12,698 | ₩12,310 | ₩12,361 | +0.20% | 5.5천 |
|---|
| 2026.01.27 | ₩12,565 | ₩12,739 | ₩12,391 | ₩12,468 | -0.77% | 3만 |
|---|
| 2026.01.26 | ₩12,739 | ₩12,779 | ₩12,515 | ₩12,522 | -1.70% | 1.9만 |
|---|
| 2026.01.23 | ₩12,511 | ₩12,712 | ₩12,230 | ₩12,514 | +0.02% | 8.2만 |
|---|
| 2026.01.22 | ₩12,203 | ₩12,203 | ₩11,574 | ₩11,892 | -2.55% | 2.7만 |
|---|
| 2026.01.21 | ₩12,243 | ₩12,431 | ₩11,736 | ₩11,976 | -2.19% | 7.2천 |
|---|
| 2026.01.20 | ₩12,273 | ₩12,591 | ₩12,230 | ₩12,464 | +1.56% | 1.8만 |
|---|
| 2026.01.16 | ₩12,698 | ₩12,698 | ₩11,976 | ₩12,217 | -3.79% | 2.7만 |
|---|
| 2026.01.15 | ₩14,197 | ₩14,197 | ₩12,243 | ₩12,458 | -12.25% | 9.2만 |
|---|
| 2026.01.14 | ₩13,555 | ₩13,555 | ₩12,846 | ₩13,426 | -0.95% | 8.6천 |
|---|
| 2026.01.13 | ₩13,528 | ₩13,916 | ₩13,381 | ₩13,825 | +2.20% | 8.1천 |
|---|
| 2026.01.12 | ₩13,943 | ₩13,943 | ₩13,541 | ₩13,545 | -2.85% | 1.8만 |
|---|
| 2026.01.09 | ₩14,545 | ₩14,598 | ₩13,822 | ₩14,022 | -3.60% | 2.1만 |
|---|
| 2026.01.08 | ₩15,254 | ₩15,254 | ₩14,304 | ₩14,763 | -3.22% | 1.6만 |
|---|
| 2026.01.07 | ₩15,696 | ₩16,184 | ₩15,522 | ₩15,674 | -0.14% | 6.9천 |
|---|
| 2026.01.06 | ₩15,896 | ₩16,164 | ₩15,705 | ₩15,732 | -1.04% | 1.3만 |
|---|
| 2026.01.05 | ₩16,646 | ₩17,747 | ₩16,646 | ₩17,007 | +2.17% | 5천 |
|---|
| 2026.01.02 | ₩16,391 | ₩16,391 | ₩15,776 | ₩15,916 | -2.90% | 7.9천 |
|---|
| 2025.12.31 | ₩15,963 | ₩16,366 | ₩15,963 | ₩16,366 | +2.52% | 1.5천 |
|---|
| 2025.12.30 | ₩16,418 | ₩16,418 | ₩16,037 | ₩16,037 | -2.32% | 2.4천 |
|---|
| 2025.12.29 | ₩16,244 | ₩16,445 | ₩16,231 | ₩16,355 | +0.68% | 2.8천 |
|---|
| 2025.12.26 | ₩16,619 | ₩16,619 | ₩16,559 | ₩16,559 | -0.36% | 200 |
|---|
| 2025.12.24 | ₩16,405 | ₩16,695 | ₩16,391 | ₩16,695 | +1.77% | 1.5천 |
|---|
| 2025.12.23 | ₩16,338 | ₩16,377 | ₩16,278 | ₩16,278 | -0.37% | 1.1천 |
|---|
| 2025.12.22 | ₩16,204 | ₩16,525 | ₩16,097 | ₩16,216 | +0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩16,391 | ₩16,592 | ₩16,305 | ₩16,496 | +0.64% | 1.1만 |
|---|
| 2025.12.18 | ₩15,990 | ₩15,990 | ₩15,522 | ₩15,530 | -2.88% | 1.4천 |
|---|
| 2025.12.17 | ₩16,646 | ₩16,646 | ₩15,468 | ₩15,676 | -5.83% | 1.1만 |
|---|
| 2025.12.16 | ₩15,896 | ₩16,646 | ₩15,896 | ₩16,390 | +3.11% | 5.6천 |
|---|
| 2025.12.15 | ₩17,636 | ₩17,636 | ₩16,247 | ₩16,280 | -7.69% | 2.1만 |
|---|
| 2025.12.12 | ₩17,649 | ₩17,804 | ₩17,475 | ₩17,477 | -0.98% | 4.3천 |
|---|
| 2025.12.11 | ₩18,466 | ₩18,466 | ₩17,530 | ₩17,530 | -5.07% | 2.5천 |
|---|
| 2025.12.10 | ₩17,221 | ₩18,132 | ₩17,221 | ₩18,132 | +5.29% | 1만 |
|---|
| 2025.12.09 | ₩16,391 | ₩17,328 | ₩16,391 | ₩17,095 | +4.29% | 1.8만 |
|---|
| 2025.12.08 | ₩15,749 | ₩15,896 | ₩14,746 | ₩15,896 | +0.93% | 1.4만 |
|---|
| 2025.12.05 | ₩15,722 | ₩16,258 | ₩15,589 | ₩15,615 | -0.68% | 3.5만 |
|---|
| 2025.12.04 | ₩15,401 | ₩15,428 | ₩15,027 | ₩15,393 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩16,057 | ₩16,057 | ₩15,214 | ₩15,375 | -4.25% | 2.1만 |
|---|
| 2025.12.02 | ₩16,499 | ₩16,499 | ₩16,191 | ₩16,191 | -1.87% | 2.9천 |
|---|
| 2025.12.01 | ₩17,837 | ₩17,837 | ₩16,485 | ₩16,504 | -7.47% | 3.8천 |
|---|
| 2025.11.28 | ₩17,550 | ₩17,783 | ₩17,550 | ₩17,708 | +0.90% | 3천 |
|---|
| 2025.11.26 | ₩17,061 | ₩17,649 | ₩17,061 | ₩17,451 | +2.29% | 1.5천 |
|---|
| 2025.11.25 | ₩17,101 | ₩17,355 | ₩16,900 | ₩17,061 | -0.23% | 2.7천 |
|---|
| 2025.11.24 | ₩16,962 | ₩16,962 | ₩16,962 | ₩16,962 | 0.00% | 5.1천 |
|---|
| 2025.11.21 | ₩16,858 | ₩16,858 | ₩16,858 | ₩16,858 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩17,957 | ₩18,399 | ₩17,267 | ₩17,267 | -3.85% | 2.4천 |
|---|
| 2025.11.19 | ₩19,362 | ₩19,362 | ₩18,973 | ₩18,973 | -2.01% | 2.9천 |
|---|
| 2025.11.18 | ₩19,763 | ₩20,181 | ₩19,763 | ₩20,181 | +2.11% | 300 |
|---|
| 2025.11.17 | ₩20,138 | ₩20,432 | ₩20,138 | ₩20,337 | +0.99% | 1천 |
|---|