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 | ₩20,802 | ₩21,189 | ₩20,802 | ₩20,985 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,869 | ₩19,869 | ₩18,782 | ₩19,868 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,122 | ₩20,376 | ₩20,042 | ₩20,348 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,482 | ₩20,612 | ₩20,469 | ₩20,612 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,869 | ₩20,656 | ₩19,869 | ₩20,425 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,294 | ₩20,296 | ₩19,243 | ₩19,431 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,802 | ₩19,286 | ₩18,775 | ₩19,286 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,482 | ₩19,482 | ₩18,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,089 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,029 | ₩19,529 | ₩18,937 | ₩19,426 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,335 | ₩19,549 | ₩18,929 | ₩18,929 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,789 | ₩20,789 | ₩20,669 | ₩20,669 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,809 | ₩20,818 | ₩19,809 | ₩20,818 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩20,002 | ₩20,216 | ₩19,602 | ₩19,772 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,469 | ₩22,469 | ₩21,189 | ₩21,334 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,882 | ₩21,602 | ₩20,882 | ₩21,500 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,846 | ₩20,846 | ₩20,656 | ₩20,658 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,389 | ₩21,389 | ₩20,821 | ₩20,821 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,949 | ₩21,722 | ₩20,589 | ₩20,916 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,256 | ₩22,309 | ₩21,749 | ₩21,832 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,382 | ₩23,069 | ₩22,322 | ₩22,486 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,329 | ₩22,496 | ₩22,329 | ₩22,380 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,749 | ₩22,749 | ₩22,272 | ₩22,272 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,402 | ₩22,723 | ₩22,402 | ₩22,553 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,029 | ₩23,029 | ₩22,881 | ₩22,881 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,096 | ₩24,763 | ₩24,096 | ₩24,563 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,336 | ₩25,336 | ₩24,176 | ₩24,843 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,202 | ₩24,656 | ₩22,202 | ₩24,364 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,043 | ₩23,189 | ₩21,793 | ₩21,793 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,969 | ₩24,336 | ₩23,883 | ₩24,295 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,096 | ₩26,590 | ₩24,963 | ₩25,237 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,176 | ₩27,136 | ₩26,067 | ₩26,067 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,603 | ₩25,403 | ₩24,603 | ₩25,060 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,589 | ₩24,745 | ₩24,389 | ₩24,745 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,509 | ₩25,229 | ₩24,004 | ₩24,004 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,016 | ₩24,465 | ₩23,899 | ₩24,465 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,629 | ₩23,629 | ₩23,109 | ₩23,243 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,243 | ₩24,069 | ₩23,243 | ₩23,837 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,016 | ₩24,016 | ₩22,960 | ₩22,960 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,963 | ₩23,963 | ₩23,341 | ₩23,341 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,896 | ₩25,283 | ₩24,789 | ₩24,929 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,723 | ₩25,469 | ₩23,589 | ₩25,217 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,909 | ₩22,909 | ₩21,842 | ₩22,417 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,829 | ₩22,909 | ₩22,622 | ₩22,804 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,043 | ₩23,401 | ₩22,709 | ₩22,803 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,642 | ₩23,323 | ₩22,276 | ₩22,904 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,456 | ₩25,483 | ₩22,642 | ₩23,041 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,243 | ₩27,243 | ₩25,880 | ₩26,230 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,549 | ₩26,456 | ₩25,243 | ₩26,424 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,703 | ₩24,857 | ₩24,377 | ₩24,857 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,196 | ₩24,623 | ₩23,976 | ₩24,400 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,383 | ₩25,305 | ₩24,256 | ₩25,305 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,269 | ₩25,870 | ₩24,776 | ₩25,027 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,829 | ₩25,495 | ₩24,296 | ₩25,495 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,083 | ₩24,407 | ₩23,376 | ₩24,407 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,669 | ₩22,869 | ₩21,469 | ₩22,140 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,022 | ₩22,096 | ₩21,402 | ₩21,904 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,629 | ₩23,629 | ₩22,249 | ₩22,358 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,203 | ₩24,469 | ₩23,989 | ₩24,037 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,416 | ₩24,416 | ₩23,263 | ₩23,488 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,483 | ₩24,243 | ₩23,349 | ₩23,909 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,803 | ₩25,643 | ₩24,576 | ₩24,784 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,783 | ₩26,136 | ₩22,783 | ₩25,036 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,429 | ₩24,403 | ₩23,429 | ₩23,985 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,749 | ₩23,259 | ₩22,362 | ₩23,259 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,963 | ₩22,963 | ₩22,373 | ₩22,429 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,549 | ₩22,549 | ₩22,434 | ₩22,434 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,802 | ₩21,997 | ₩21,376 | ₩21,997 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,843 | ₩23,843 | ₩22,522 | ₩22,522 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,283 | ₩23,496 | ₩22,956 | ₩23,483 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,456 | ₩24,476 | ₩23,109 | ₩23,312 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,582 | ₩22,669 | ₩21,582 | ₩22,384 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,629 | ₩22,756 | ₩21,469 | ₩21,806 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,336 | ₩23,336 | ₩22,522 | ₩22,833 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,536 | ₩22,811 | ₩20,536 | ₩22,811 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,496 | ₩21,696 | ₩20,829 | ₩20,829 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,949 | ₩22,244 | ₩19,949 | ₩21,726 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,854 | ₩20,164 | ₩19,615 | ₩19,924 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,362 | ₩21,362 | ₩20,226 | ₩20,226 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,362 | ₩21,296 | ₩20,229 | ₩21,268 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,496 | ₩22,109 | ₩20,216 | ₩20,216 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,696 | ₩21,897 | ₩21,218 | ₩21,218 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,469 | ₩21,316 | ₩20,456 | ₩21,054 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,229 | ₩18,602 | ₩18,189 | ₩18,549 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,162 | ₩18,469 | ₩16,528 | ₩18,417 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,162 | ₩18,162 | ₩17,147 | ₩17,147 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,467 | ₩19,002 | ₩17,002 | ₩17,989 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,962 | ₩19,162 | ₩17,962 | ₩18,817 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,149 | ₩19,149 | ₩17,678 | ₩17,971 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,882 | ₩20,136 | ₩19,389 | ₩19,487 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,956 | ₩20,956 | ₩18,869 | ₩19,003 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,669 | ₩21,829 | ₩21,416 | ₩21,490 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,682 | ₩23,403 | ₩22,269 | ₩22,521 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,549 | ₩22,883 | ₩21,549 | ₩22,333 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,602 | ₩21,629 | ₩19,335 | ₩21,560 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,349 | ₩20,534 | ₩19,349 | ₩19,904 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,835 | ₩18,835 | ₩18,629 | ₩18,781 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,562 | ₩18,562 | ₩18,109 | ₩18,179 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,749 | ₩18,749 | ₩18,402 | ₩18,581 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,829 | ₩20,176 | ₩18,695 | ₩19,788 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,669 | ₩19,669 | ₩18,802 | ₩18,829 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,243 | ₩20,002 | ₩19,177 | ₩19,641 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,509 | ₩20,122 | ₩19,429 | ₩19,471 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,202 | ₩20,216 | ₩19,202 | ₩20,141 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,922 | ₩20,056 | ₩18,775 | ₩19,363 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,629 | ₩20,922 | ₩20,176 | ₩20,562 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,469 | ₩22,469 | ₩21,069 | ₩21,162 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,509 | ₩23,203 | ₩20,896 | ₩22,224 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,242 | ₩20,336 | ₩19,582 | ₩19,659 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,376 | ₩20,376 | ₩19,602 | ₩20,026 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,909 | ₩20,736 | ₩19,909 | ₩20,276 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,216 | ₩21,309 | ₩20,682 | ₩20,682 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,549 | ₩20,762 | ₩20,398 | ₩20,642 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,162 | ₩19,894 | ₩18,709 | ₩19,894 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,015 | ₩19,562 | ₩18,682 | ₩19,251 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,989 | ₩20,202 | ₩19,353 | ₩19,353 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,056 | ₩20,516 | ₩19,909 | ₩20,384 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,962 | ₩20,762 | ₩19,862 | ₩20,574 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩20,002 | ₩20,122 | ₩18,949 | ₩19,606 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,322 | ₩21,562 | ₩20,936 | ₩21,100 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,136 | ₩22,772 | ₩20,722 | ₩20,734 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,936 | ₩21,972 | ₩20,936 | ₩21,972 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,655 | ₩20,762 | ₩19,655 | ₩20,468 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,935 | ₩19,189 | ₩18,589 | ₩19,062 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,109 | ₩18,815 | ₩17,735 | ₩18,725 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,962 | ₩17,849 | ₩16,962 | ₩17,766 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,015 | ₩16,735 | ₩14,975 | ₩16,735 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,268 | ₩15,678 | ₩15,268 | ₩15,678 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,828 | ₩16,056 | ₩14,728 | ₩16,030 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,669 | ₩17,149 | ₩15,902 | ₩16,031 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩14,935 | ₩14,935 | ₩14,535 | ₩14,628 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,148 | ₩15,202 | ₩14,775 | ₩15,026 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,778 | ₩14,535 | ₩13,189 | ₩14,535 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,108 | ₩15,375 | ₩14,487 | ₩14,487 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,268 | ₩14,922 | ₩13,908 | ₩14,806 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,975 | ₩13,668 | ₩12,975 | ₩13,371 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩14,002 | ₩14,002 | ₩12,868 | ₩12,912 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,362 | ₩15,362 | ₩14,468 | ₩14,532 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,748 | ₩15,815 | ₩14,802 | ₩14,843 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,548 | ₩15,002 | ₩14,548 | ₩14,807 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,415 | ₩15,868 | ₩15,162 | ₩15,472 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,402 | ₩15,042 | ₩14,148 | ₩14,548 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,082 | ₩14,532 | ₩13,662 | ₩14,423 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,415 | ₩15,562 | ₩13,868 | ₩13,904 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,028 | ₩15,455 | ₩14,828 | ₩14,847 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,232 | ₩15,232 | ₩14,736 | ₩14,858 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,508 | ₩15,588 | ₩14,868 | ₩14,894 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,029 | ₩17,029 | ₩14,842 | ₩14,896 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,855 | ₩18,855 | ₩17,015 | ₩17,527 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,322 | ₩18,627 | ₩17,735 | ₩18,038 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,535 | ₩18,162 | ₩17,002 | ₩18,113 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,762 | ₩19,069 | ₩17,942 | ₩18,567 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,882 | ₩19,175 | ₩17,882 | ₩19,009 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,762 | ₩18,135 | ₩16,762 | ₩17,994 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,335 | ₩17,682 | ₩15,908 | ₩16,810 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,388 | ₩17,695 | ₩15,095 | ₩17,531 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,189 | ₩18,229 | ₩15,988 | ₩17,217 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,828 | ₩12,975 | ₩11,828 | ₩12,848 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,281 | ₩11,775 | ₩11,201 | ₩11,712 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,955 | ₩11,468 | ₩10,761 | ₩11,281 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,601 | ₩11,615 | ₩10,889 | ₩11,175 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,881 | ₩12,668 | ₩11,881 | ₩12,315 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,321 | ₩12,468 | ₩12,001 | ₩12,200 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,081 | ₩12,735 | ₩12,081 | ₩12,575 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,921 | ₩11,468 | ₩10,776 | ₩11,268 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,975 | ₩10,975 | ₩10,456 | ₩10,885 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,668 | ₩12,668 | ₩10,214 | ₩10,580 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩14,002 | ₩14,002 | ₩12,756 | ₩12,839 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,655 | ₩15,102 | ₩14,455 | ₩14,628 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,868 | ₩14,688 | ₩13,868 | ₩14,372 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,068 | ₩14,135 | ₩13,575 | ₩13,994 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,562 | ₩14,562 | ₩12,735 | ₩12,840 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,228 | ₩14,842 | ₩13,775 | ₩14,842 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,788 | ₩15,255 | ₩14,402 | ₩14,515 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,908 | ₩16,675 | ₩15,908 | ₩16,535 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,029 | ₩17,215 | ₩16,322 | ₩16,523 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,335 | ₩18,335 | ₩17,335 | ₩17,506 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,162 | ₩19,589 | ₩18,669 | ₩18,706 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,989 | ₩19,989 | ₩18,669 | ₩18,971 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,189 | ₩20,189 | ₩19,696 | ₩19,705 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,655 | ₩20,842 | ₩19,655 | ₩20,296 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,857 | ₩19,549 | ₩18,857 | ₩19,353 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,589 | ₩19,162 | ₩18,335 | ₩18,609 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,669 | ₩19,009 | ₩17,829 | ₩17,925 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,455 | ₩19,936 | ₩19,269 | ₩19,893 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,522 | ₩19,530 | ₩19,122 | ₩19,317 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,169 | ₩20,362 | ₩19,042 | ₩19,667 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,856 | ₩21,856 | ₩20,376 | ₩20,816 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,803 | ₩23,189 | ₩22,029 | ₩22,690 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,016 | ₩23,016 | ₩21,576 | ₩22,289 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,989 | ₩23,416 | ₩22,522 | ₩22,678 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,256 | ₩23,869 | ₩22,803 | ₩23,609 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,729 | ₩22,604 | ₩21,696 | ₩22,584 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,575 | ₩22,049 | ₩19,575 | ₩21,598 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,095 | ₩19,709 | ₩18,062 | ₩19,627 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,954 | ₩19,956 | ₩19,647 | ₩19,647 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩20,002 | ₩20,414 | ₩19,797 | ₩19,952 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,509 | ₩21,649 | ₩21,216 | ₩21,480 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,642 | ₩21,789 | ₩21,176 | ₩21,736 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,938 | ₩22,002 | ₩20,829 | ₩21,648 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,856 | ₩20,962 | ₩20,242 | ₩20,921 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,536 | ₩21,736 | ₩20,857 | ₩20,994 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,869 | ₩21,256 | ₩20,856 | ₩21,177 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,882 | ₩21,522 | ₩20,576 | ₩20,612 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,802 | ₩21,370 | ₩20,176 | ₩20,176 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,682 | ₩21,322 | ₩20,469 | ₩20,749 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,509 | ₩21,829 | ₩20,389 | ₩20,405 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,682 | ₩20,936 | ₩19,869 | ₩20,865 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,949 | ₩20,470 | ₩19,736 | ₩20,162 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,989 | ₩20,016 | ₩18,747 | ₩19,972 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,415 | ₩19,121 | ₩18,415 | ₩18,934 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,669 | ₩18,989 | ₩18,375 | ₩18,629 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,069 | ₩19,242 | ₩18,522 | ₩18,606 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,869 | ₩19,345 | ₩18,469 | ₩19,345 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,375 | ₩19,638 | ₩18,349 | ₩18,706 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,029 | ₩21,437 | ₩18,099 | ₩18,099 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,816 | ₩22,242 | ₩20,956 | ₩20,956 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,162 | ₩22,909 | ₩22,136 | ₩22,537 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,749 | ₩22,076 | ₩20,669 | ₩21,468 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,713 | ₩20,562 | ₩19,397 | ₩20,541 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,562 | ₩19,922 | ₩19,418 | ₩19,418 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,335 | ₩19,750 | ₩18,367 | ₩19,438 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,802 | ₩21,832 | ₩19,499 | ₩19,499 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,055 | ₩20,016 | ₩16,656 | ₩19,489 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,666 | ₩17,735 | ₩16,789 | ₩16,957 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,122 | ₩19,122 | ₩17,335 | ₩17,741 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,815 | ₩19,736 | ₩18,639 | ₩18,705 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩22,002 | ₩22,229 | ₩19,609 | ₩19,870 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,456 | ₩22,536 | ₩21,762 | ₩22,222 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,530 | ₩22,709 | ₩22,122 | ₩22,382 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩23,003 | ₩23,816 | ₩21,882 | ₩23,020 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,455 | ₩22,696 | ₩19,455 | ₩22,162 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,763 | ₩29,217 | ₩26,223 | ₩26,223 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,683 | ₩28,977 | ₩27,683 | ₩28,379 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,123 | ₩28,230 | ₩26,670 | ₩27,498 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,417 | ₩30,417 | ₩28,390 | ₩28,829 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,990 | ₩30,510 | ₩29,657 | ₩30,145 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,017 | ₩30,090 | ₩28,536 | ₩28,602 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩32,004 | ₩32,044 | ₩29,849 | ₩30,762 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,844 | ₩35,004 | ₩33,537 | ₩33,816 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,070 | ₩34,744 | ₩33,697 | ₩33,801 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,457 | ₩33,877 | ₩33,038 | ₩33,329 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,897 | ₩32,990 | ₩30,897 | ₩32,524 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,283 | ₩31,283 | ₩30,177 | ₩30,405 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,350 | ₩32,804 | ₩31,350 | ₩31,929 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,523 | ₩31,163 | ₩29,710 | ₩30,950 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,987 | ₩30,083 | ₩28,987 | ₩29,926 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,470 | ₩31,844 | ₩29,467 | ₩29,467 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,510 | ₩32,057 | ₩30,363 | ₩30,694 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,563 | ₩31,697 | ₩27,803 | ₩30,718 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩30,003 | ₩30,650 | ₩29,430 | ₩29,910 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,697 | ₩34,697 | ₩29,295 | ₩29,750 | -14.26% | 16.8만 |
|---|