시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long XYZ Daily ETF 과거 주가
Leverage Shares 2X Long XYZ Daily ETF · XYZG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long XYZ Daily ETF · XYZG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,918 | ₩21,307 | ₩20,918 | ₩21,102 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,979 | ₩19,979 | ₩18,887 | ₩19,978 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,234 | ₩20,489 | ₩20,154 | ₩20,461 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,596 | ₩20,726 | ₩20,583 | ₩20,726 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,979 | ₩20,771 | ₩19,979 | ₩20,539 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,407 | ₩20,408 | ₩19,351 | ₩19,540 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,907 | ₩19,393 | ₩18,880 | ₩19,393 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,591 | ₩19,591 | ₩18,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,195 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,135 | ₩19,637 | ₩19,042 | ₩19,534 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,443 | ₩19,658 | ₩19,034 | ₩19,034 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,905 | ₩20,905 | ₩20,784 | ₩20,784 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,919 | ₩20,934 | ₩19,919 | ₩20,934 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩20,114 | ₩20,328 | ₩19,711 | ₩19,882 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,594 | ₩22,594 | ₩21,307 | ₩21,453 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,998 | ₩21,723 | ₩20,998 | ₩21,619 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,962 | ₩20,962 | ₩20,771 | ₩20,773 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,508 | ₩21,508 | ₩20,937 | ₩20,937 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩21,066 | ₩21,843 | ₩20,703 | ₩21,032 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,380 | ₩22,433 | ₩21,870 | ₩21,953 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,507 | ₩23,198 | ₩22,447 | ₩22,612 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,453 | ₩22,621 | ₩22,453 | ₩22,504 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,876 | ₩22,876 | ₩22,396 | ₩22,396 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,527 | ₩22,849 | ₩22,527 | ₩22,679 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,157 | ₩23,157 | ₩23,009 | ₩23,009 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,230 | ₩24,901 | ₩24,230 | ₩24,699 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,477 | ₩25,477 | ₩24,311 | ₩24,981 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,326 | ₩24,793 | ₩22,326 | ₩24,500 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,171 | ₩23,318 | ₩21,914 | ₩21,914 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩24,103 | ₩24,471 | ₩24,016 | ₩24,430 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,241 | ₩26,738 | ₩25,102 | ₩25,378 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,322 | ₩27,287 | ₩26,212 | ₩26,212 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,740 | ₩25,544 | ₩24,740 | ₩25,200 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,726 | ₩24,883 | ₩24,525 | ₩24,883 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,646 | ₩25,370 | ₩24,138 | ₩24,138 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,150 | ₩24,601 | ₩24,032 | ₩24,601 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,761 | ₩23,761 | ₩23,238 | ₩23,372 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,372 | ₩24,203 | ₩23,372 | ₩23,970 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,150 | ₩24,150 | ₩23,088 | ₩23,088 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩24,096 | ₩24,096 | ₩23,471 | ₩23,471 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩25,035 | ₩25,423 | ₩24,927 | ₩25,068 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,855 | ₩25,611 | ₩23,721 | ₩25,358 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩23,037 | ₩23,037 | ₩21,964 | ₩22,542 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,956 | ₩23,037 | ₩22,748 | ₩22,931 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,171 | ₩23,531 | ₩22,836 | ₩22,929 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,768 | ₩23,452 | ₩22,400 | ₩23,031 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,598 | ₩25,625 | ₩22,768 | ₩23,169 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,395 | ₩27,395 | ₩26,024 | ₩26,376 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,692 | ₩26,603 | ₩25,383 | ₩26,571 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,840 | ₩24,996 | ₩24,513 | ₩24,996 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,331 | ₩24,760 | ₩24,109 | ₩24,536 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,518 | ₩25,446 | ₩24,391 | ₩25,446 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,410 | ₩26,013 | ₩24,914 | ₩25,166 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,968 | ₩25,637 | ₩24,431 | ₩25,637 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,217 | ₩24,542 | ₩23,506 | ₩24,542 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,790 | ₩22,996 | ₩21,588 | ₩22,263 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,145 | ₩22,219 | ₩21,521 | ₩22,026 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,761 | ₩23,761 | ₩22,373 | ₩22,483 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,337 | ₩24,606 | ₩24,123 | ₩24,171 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,552 | ₩24,552 | ₩23,392 | ₩23,619 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,613 | ₩24,378 | ₩23,479 | ₩24,042 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,941 | ₩25,786 | ₩24,713 | ₩24,922 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,909 | ₩26,282 | ₩22,909 | ₩25,175 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,560 | ₩24,538 | ₩23,560 | ₩24,119 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,876 | ₩23,388 | ₩22,487 | ₩23,388 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩23,090 | ₩23,090 | ₩22,498 | ₩22,554 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,675 | ₩22,675 | ₩22,559 | ₩22,559 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,924 | ₩22,119 | ₩21,495 | ₩22,119 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,975 | ₩23,975 | ₩22,648 | ₩22,648 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,412 | ₩23,627 | ₩23,084 | ₩23,613 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,586 | ₩24,612 | ₩23,238 | ₩23,442 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,702 | ₩22,795 | ₩21,702 | ₩22,508 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,755 | ₩22,882 | ₩21,588 | ₩21,928 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,466 | ₩23,466 | ₩22,648 | ₩22,960 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,650 | ₩22,937 | ₩20,650 | ₩22,937 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,615 | ₩21,816 | ₩20,945 | ₩20,945 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩20,060 | ₩22,368 | ₩20,060 | ₩21,847 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,965 | ₩20,276 | ₩19,725 | ₩20,034 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,481 | ₩21,481 | ₩20,339 | ₩20,339 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,476 | ₩21,414 | ₩20,341 | ₩21,386 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,615 | ₩22,232 | ₩20,328 | ₩20,328 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,816 | ₩22,019 | ₩21,336 | ₩21,336 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,583 | ₩21,434 | ₩20,569 | ₩21,171 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,330 | ₩18,706 | ₩18,290 | ₩18,652 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,257 | ₩18,571 | ₩16,620 | ₩18,519 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,263 | ₩18,263 | ₩17,243 | ₩17,243 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,570 | ₩19,108 | ₩17,096 | ₩18,089 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩18,062 | ₩19,269 | ₩18,062 | ₩18,921 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,255 | ₩19,255 | ₩17,776 | ₩18,071 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,993 | ₩20,248 | ₩19,497 | ₩19,596 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩21,072 | ₩21,072 | ₩18,974 | ₩19,109 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,790 | ₩21,951 | ₩21,535 | ₩21,610 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,809 | ₩23,533 | ₩22,393 | ₩22,646 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,669 | ₩23,010 | ₩21,669 | ₩22,457 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,711 | ₩21,749 | ₩19,443 | ₩21,680 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,456 | ₩20,649 | ₩19,456 | ₩20,014 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,940 | ₩18,940 | ₩18,732 | ₩18,885 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,665 | ₩18,665 | ₩18,209 | ₩18,280 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,853 | ₩18,853 | ₩18,504 | ₩18,684 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,934 | ₩20,288 | ₩18,799 | ₩19,898 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,778 | ₩19,778 | ₩18,907 | ₩18,934 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,351 | ₩20,114 | ₩19,283 | ₩19,750 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,617 | ₩20,234 | ₩19,537 | ₩19,580 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,309 | ₩20,328 | ₩19,309 | ₩20,253 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩20,033 | ₩20,167 | ₩18,880 | ₩19,471 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,744 | ₩21,039 | ₩20,288 | ₩20,677 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,594 | ₩22,594 | ₩21,186 | ₩21,280 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,634 | ₩23,332 | ₩21,012 | ₩22,347 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,355 | ₩20,449 | ₩19,691 | ₩19,769 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,489 | ₩20,489 | ₩19,711 | ₩20,138 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩20,020 | ₩20,851 | ₩20,020 | ₩20,388 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,334 | ₩21,428 | ₩20,797 | ₩20,797 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,663 | ₩20,878 | ₩20,512 | ₩20,757 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,269 | ₩20,005 | ₩18,813 | ₩20,005 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,121 | ₩19,671 | ₩18,786 | ₩19,359 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩20,100 | ₩20,315 | ₩19,460 | ₩19,460 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,167 | ₩20,630 | ₩20,020 | ₩20,497 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩20,073 | ₩20,878 | ₩19,973 | ₩20,689 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩20,114 | ₩20,234 | ₩19,054 | ₩19,715 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,441 | ₩21,682 | ₩21,052 | ₩21,217 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,259 | ₩22,899 | ₩20,838 | ₩20,850 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩21,052 | ₩22,094 | ₩21,052 | ₩22,094 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,765 | ₩20,878 | ₩19,765 | ₩20,581 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩19,041 | ₩19,296 | ₩18,692 | ₩19,168 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,209 | ₩18,920 | ₩17,834 | ₩18,829 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩17,056 | ₩17,948 | ₩17,056 | ₩17,865 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,099 | ₩16,828 | ₩15,058 | ₩16,828 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,353 | ₩15,765 | ₩15,353 | ₩15,765 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,916 | ₩16,146 | ₩14,810 | ₩16,119 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,761 | ₩17,244 | ₩15,990 | ₩16,120 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩15,018 | ₩15,018 | ₩14,616 | ₩14,710 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,233 | ₩15,286 | ₩14,857 | ₩15,109 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,854 | ₩14,616 | ₩13,263 | ₩14,616 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,192 | ₩15,461 | ₩14,568 | ₩14,568 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,348 | ₩15,005 | ₩13,986 | ₩14,888 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩13,047 | ₩13,744 | ₩13,047 | ₩13,445 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩14,079 | ₩14,079 | ₩12,940 | ₩12,984 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,447 | ₩15,447 | ₩14,549 | ₩14,613 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,836 | ₩15,903 | ₩14,884 | ₩14,926 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,629 | ₩15,085 | ₩14,629 | ₩14,889 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,501 | ₩15,957 | ₩15,246 | ₩15,558 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,482 | ₩15,125 | ₩14,227 | ₩14,629 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,160 | ₩14,613 | ₩13,738 | ₩14,503 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,501 | ₩15,648 | ₩13,945 | ₩13,982 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,112 | ₩15,541 | ₩14,911 | ₩14,930 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,317 | ₩15,317 | ₩14,818 | ₩14,940 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,595 | ₩15,675 | ₩14,951 | ₩14,977 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,123 | ₩17,123 | ₩14,924 | ₩14,979 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,960 | ₩18,960 | ₩17,110 | ₩17,625 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,424 | ₩18,731 | ₩17,834 | ₩18,138 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,633 | ₩18,263 | ₩17,096 | ₩18,213 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,866 | ₩19,175 | ₩18,042 | ₩18,671 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,981 | ₩19,282 | ₩17,981 | ₩19,115 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,855 | ₩18,236 | ₩16,855 | ₩18,094 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,432 | ₩17,780 | ₩15,997 | ₩16,903 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,474 | ₩17,794 | ₩15,179 | ₩17,629 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,284 | ₩18,330 | ₩16,077 | ₩17,312 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,894 | ₩13,047 | ₩11,894 | ₩12,920 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,344 | ₩11,840 | ₩11,264 | ₩11,777 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩11,015 | ₩11,532 | ₩10,821 | ₩11,344 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,666 | ₩11,679 | ₩10,950 | ₩11,237 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,947 | ₩12,739 | ₩11,947 | ₩12,383 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,390 | ₩12,537 | ₩12,068 | ₩12,268 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,149 | ₩12,806 | ₩12,149 | ₩12,645 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,982 | ₩11,532 | ₩10,836 | ₩11,331 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩11,036 | ₩11,036 | ₩10,514 | ₩10,946 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,739 | ₩12,739 | ₩10,271 | ₩10,639 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩14,079 | ₩14,079 | ₩12,827 | ₩12,910 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,736 | ₩15,186 | ₩14,535 | ₩14,710 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,945 | ₩14,770 | ₩13,945 | ₩14,452 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,146 | ₩14,214 | ₩13,650 | ₩14,071 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,643 | ₩14,643 | ₩12,806 | ₩12,912 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,307 | ₩14,924 | ₩13,851 | ₩14,924 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,871 | ₩15,340 | ₩14,482 | ₩14,596 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,997 | ₩16,768 | ₩15,997 | ₩16,627 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,123 | ₩17,311 | ₩16,413 | ₩16,615 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,437 | ₩18,437 | ₩17,432 | ₩17,603 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,269 | ₩19,698 | ₩18,773 | ₩18,810 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩20,100 | ₩20,100 | ₩18,773 | ₩19,077 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,301 | ₩20,301 | ₩19,805 | ₩19,814 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,765 | ₩20,958 | ₩19,765 | ₩20,408 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,962 | ₩19,658 | ₩18,962 | ₩19,460 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,692 | ₩19,269 | ₩18,437 | ₩18,712 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,773 | ₩19,115 | ₩17,928 | ₩18,024 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,564 | ₩20,046 | ₩19,376 | ₩20,004 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,631 | ₩19,639 | ₩19,229 | ₩19,424 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,281 | ₩20,476 | ₩19,148 | ₩19,777 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,977 | ₩21,977 | ₩20,489 | ₩20,931 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,929 | ₩23,318 | ₩22,152 | ₩22,817 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,144 | ₩23,144 | ₩21,696 | ₩22,413 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩23,117 | ₩23,546 | ₩22,648 | ₩22,805 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,385 | ₩24,002 | ₩22,929 | ₩23,741 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,850 | ₩22,730 | ₩21,816 | ₩22,709 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,684 | ₩22,172 | ₩19,684 | ₩21,719 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,202 | ₩19,819 | ₩18,162 | ₩19,737 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩20,065 | ₩20,067 | ₩19,757 | ₩19,757 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩20,114 | ₩20,528 | ₩19,907 | ₩20,063 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,629 | ₩21,770 | ₩21,334 | ₩21,599 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,763 | ₩21,910 | ₩21,293 | ₩21,857 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩21,055 | ₩22,125 | ₩20,945 | ₩21,768 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,972 | ₩21,079 | ₩20,355 | ₩21,037 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,656 | ₩21,857 | ₩20,973 | ₩21,111 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,985 | ₩21,374 | ₩20,972 | ₩21,295 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,998 | ₩21,642 | ₩20,690 | ₩20,726 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,918 | ₩21,489 | ₩20,288 | ₩20,288 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,797 | ₩21,441 | ₩20,583 | ₩20,864 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,629 | ₩21,951 | ₩20,502 | ₩20,518 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,797 | ₩21,052 | ₩19,979 | ₩20,981 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩20,060 | ₩20,584 | ₩19,845 | ₩20,274 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩19,094 | ₩20,127 | ₩18,852 | ₩20,083 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,518 | ₩19,227 | ₩18,518 | ₩19,039 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,773 | ₩19,094 | ₩18,478 | ₩18,732 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,175 | ₩19,349 | ₩18,625 | ₩18,710 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,974 | ₩19,452 | ₩18,571 | ₩19,452 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,478 | ₩19,747 | ₩18,451 | ₩18,810 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,146 | ₩21,556 | ₩18,200 | ₩18,200 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,937 | ₩22,366 | ₩21,072 | ₩21,072 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,286 | ₩23,037 | ₩22,259 | ₩22,663 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,864 | ₩22,199 | ₩20,784 | ₩21,587 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,823 | ₩20,677 | ₩19,505 | ₩20,655 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,671 | ₩20,033 | ₩19,526 | ₩19,526 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,443 | ₩19,860 | ₩18,470 | ₩19,546 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,918 | ₩21,953 | ₩19,608 | ₩19,608 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,150 | ₩20,127 | ₩16,749 | ₩19,597 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,764 | ₩17,834 | ₩16,882 | ₩17,051 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,229 | ₩19,229 | ₩17,432 | ₩17,839 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,920 | ₩19,845 | ₩18,743 | ₩18,809 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩22,125 | ₩22,353 | ₩19,718 | ₩19,981 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,581 | ₩22,661 | ₩21,883 | ₩22,346 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,656 | ₩22,836 | ₩22,246 | ₩22,507 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩23,131 | ₩23,948 | ₩22,004 | ₩23,148 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,564 | ₩22,822 | ₩19,564 | ₩22,286 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,923 | ₩29,379 | ₩26,369 | ₩26,369 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,837 | ₩29,138 | ₩27,837 | ₩28,537 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,280 | ₩28,387 | ₩26,818 | ₩27,651 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,586 | ₩30,586 | ₩28,548 | ₩28,989 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩30,157 | ₩30,680 | ₩29,822 | ₩30,312 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,184 | ₩30,257 | ₩28,695 | ₩28,761 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩32,182 | ₩32,222 | ₩30,015 | ₩30,933 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩34,032 | ₩35,199 | ₩33,724 | ₩34,004 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,260 | ₩34,937 | ₩33,885 | ₩33,989 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,643 | ₩34,066 | ₩33,222 | ₩33,514 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩31,069 | ₩33,174 | ₩31,069 | ₩32,705 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,458 | ₩31,458 | ₩30,345 | ₩30,574 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,525 | ₩32,986 | ₩31,525 | ₩32,107 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,693 | ₩31,337 | ₩29,875 | ₩31,122 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩29,148 | ₩30,251 | ₩29,148 | ₩30,092 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,645 | ₩32,021 | ₩29,631 | ₩29,631 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,685 | ₩32,235 | ₩30,532 | ₩30,865 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,722 | ₩31,873 | ₩27,958 | ₩30,889 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩30,170 | ₩30,821 | ₩29,594 | ₩30,076 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,890 | ₩34,890 | ₩29,458 | ₩29,915 | -14.26% | 16.8만 |
|---|