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 | ₩20,801 | ₩21,188 | ₩20,801 | ₩20,984 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,868 | ₩19,868 | ₩18,781 | ₩19,866 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,121 | ₩20,374 | ₩20,041 | ₩20,346 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,481 | ₩20,610 | ₩20,468 | ₩20,610 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,868 | ₩20,654 | ₩19,868 | ₩20,424 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,293 | ₩20,294 | ₩19,242 | ₩19,430 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,801 | ₩19,285 | ₩18,774 | ₩19,285 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,481 | ₩19,481 | ₩18,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,088 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,028 | ₩19,528 | ₩18,936 | ₩19,425 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,334 | ₩19,548 | ₩18,928 | ₩18,928 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,788 | ₩20,788 | ₩20,668 | ₩20,668 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,808 | ₩20,817 | ₩19,808 | ₩20,817 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩20,001 | ₩20,214 | ₩19,601 | ₩19,770 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,468 | ₩22,468 | ₩21,188 | ₩21,333 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,881 | ₩21,601 | ₩20,881 | ₩21,498 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,845 | ₩20,845 | ₩20,654 | ₩20,657 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,388 | ₩21,388 | ₩20,820 | ₩20,820 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,948 | ₩21,721 | ₩20,588 | ₩20,914 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,254 | ₩22,308 | ₩21,748 | ₩21,830 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,381 | ₩23,068 | ₩22,321 | ₩22,485 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,328 | ₩22,494 | ₩22,328 | ₩22,378 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,748 | ₩22,748 | ₩22,270 | ₩22,270 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,401 | ₩22,721 | ₩22,401 | ₩22,552 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,028 | ₩23,028 | ₩22,880 | ₩22,880 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,095 | ₩24,761 | ₩24,095 | ₩24,561 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,335 | ₩25,335 | ₩24,175 | ₩24,841 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,201 | ₩24,655 | ₩22,201 | ₩24,363 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,041 | ₩23,188 | ₩21,792 | ₩21,792 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,968 | ₩24,335 | ₩23,881 | ₩24,293 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,095 | ₩26,588 | ₩24,961 | ₩25,236 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,175 | ₩27,135 | ₩26,065 | ₩26,065 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,601 | ₩25,401 | ₩24,601 | ₩25,059 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,588 | ₩24,744 | ₩24,388 | ₩24,744 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,508 | ₩25,228 | ₩24,003 | ₩24,003 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,015 | ₩24,464 | ₩23,897 | ₩24,464 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,628 | ₩23,628 | ₩23,108 | ₩23,241 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,241 | ₩24,068 | ₩23,241 | ₩23,836 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,015 | ₩24,015 | ₩22,958 | ₩22,958 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,961 | ₩23,961 | ₩23,340 | ₩23,340 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,895 | ₩25,281 | ₩24,788 | ₩24,928 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,721 | ₩25,468 | ₩23,588 | ₩25,216 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,908 | ₩22,908 | ₩21,841 | ₩22,416 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,828 | ₩22,908 | ₩22,621 | ₩22,802 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,041 | ₩23,400 | ₩22,708 | ₩22,801 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,641 | ₩23,321 | ₩22,274 | ₩22,902 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,455 | ₩25,481 | ₩22,641 | ₩23,040 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,241 | ₩27,241 | ₩25,879 | ₩26,228 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,548 | ₩26,455 | ₩25,241 | ₩26,423 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,701 | ₩24,856 | ₩24,376 | ₩24,856 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,195 | ₩24,621 | ₩23,975 | ₩24,399 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,381 | ₩25,304 | ₩24,255 | ₩25,304 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,268 | ₩25,868 | ₩24,775 | ₩25,025 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,828 | ₩25,493 | ₩24,295 | ₩25,493 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,081 | ₩24,405 | ₩23,375 | ₩24,405 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,668 | ₩22,868 | ₩21,468 | ₩22,138 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,021 | ₩22,094 | ₩21,401 | ₩21,902 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,628 | ₩23,628 | ₩22,248 | ₩22,357 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,201 | ₩24,468 | ₩23,988 | ₩24,036 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,415 | ₩24,415 | ₩23,261 | ₩23,487 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,481 | ₩24,241 | ₩23,348 | ₩23,908 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,801 | ₩25,641 | ₩24,575 | ₩24,783 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,781 | ₩26,135 | ₩22,781 | ₩25,035 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,428 | ₩24,401 | ₩23,428 | ₩23,984 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,748 | ₩23,257 | ₩22,361 | ₩23,257 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,961 | ₩22,961 | ₩22,372 | ₩22,428 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,548 | ₩22,548 | ₩22,433 | ₩22,433 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,801 | ₩21,996 | ₩21,374 | ₩21,996 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,841 | ₩23,841 | ₩22,521 | ₩22,521 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,281 | ₩23,495 | ₩22,954 | ₩23,481 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,455 | ₩24,475 | ₩23,108 | ₩23,310 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,581 | ₩22,668 | ₩21,581 | ₩22,382 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,628 | ₩22,754 | ₩21,468 | ₩21,805 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,335 | ₩23,335 | ₩22,521 | ₩22,832 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,534 | ₩22,809 | ₩20,534 | ₩22,809 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,494 | ₩21,694 | ₩20,828 | ₩20,828 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,948 | ₩22,242 | ₩19,948 | ₩21,725 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,853 | ₩20,162 | ₩19,614 | ₩19,922 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,361 | ₩21,361 | ₩20,225 | ₩20,225 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,361 | ₩21,294 | ₩20,228 | ₩21,266 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,494 | ₩22,108 | ₩20,214 | ₩20,214 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,694 | ₩21,896 | ₩21,217 | ₩21,217 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,468 | ₩21,314 | ₩20,454 | ₩21,053 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,228 | ₩18,601 | ₩18,188 | ₩18,548 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,161 | ₩18,468 | ₩16,527 | ₩18,416 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,161 | ₩18,161 | ₩17,146 | ₩17,146 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,466 | ₩19,001 | ₩17,001 | ₩17,988 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,961 | ₩19,161 | ₩17,961 | ₩18,816 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,148 | ₩19,148 | ₩17,677 | ₩17,970 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,881 | ₩20,134 | ₩19,388 | ₩19,486 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,954 | ₩20,954 | ₩18,868 | ₩19,002 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,668 | ₩21,828 | ₩21,414 | ₩21,489 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,681 | ₩23,401 | ₩22,268 | ₩22,520 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,548 | ₩22,881 | ₩21,548 | ₩22,332 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,601 | ₩21,628 | ₩19,334 | ₩21,558 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,348 | ₩20,533 | ₩19,348 | ₩19,902 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,834 | ₩18,834 | ₩18,628 | ₩18,780 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,561 | ₩18,561 | ₩18,108 | ₩18,178 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,748 | ₩18,748 | ₩18,401 | ₩18,580 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,828 | ₩20,174 | ₩18,694 | ₩19,786 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,668 | ₩19,668 | ₩18,801 | ₩18,828 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,242 | ₩20,001 | ₩19,176 | ₩19,640 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,508 | ₩20,121 | ₩19,428 | ₩19,470 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,201 | ₩20,214 | ₩19,201 | ₩20,140 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,921 | ₩20,054 | ₩18,774 | ₩19,362 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,628 | ₩20,921 | ₩20,174 | ₩20,561 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,468 | ₩22,468 | ₩21,068 | ₩21,161 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,508 | ₩23,201 | ₩20,894 | ₩22,222 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,241 | ₩20,334 | ₩19,581 | ₩19,658 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,374 | ₩20,374 | ₩19,601 | ₩20,025 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,908 | ₩20,734 | ₩19,908 | ₩20,274 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,214 | ₩21,308 | ₩20,681 | ₩20,681 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,548 | ₩20,761 | ₩20,397 | ₩20,641 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,161 | ₩19,893 | ₩18,708 | ₩19,893 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,014 | ₩19,561 | ₩18,681 | ₩19,250 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,988 | ₩20,201 | ₩19,352 | ₩19,352 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,054 | ₩20,514 | ₩19,908 | ₩20,382 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,961 | ₩20,761 | ₩19,861 | ₩20,573 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩20,001 | ₩20,121 | ₩18,948 | ₩19,605 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,321 | ₩21,561 | ₩20,934 | ₩21,098 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,134 | ₩22,770 | ₩20,721 | ₩20,733 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,934 | ₩21,970 | ₩20,934 | ₩21,970 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,654 | ₩20,761 | ₩19,654 | ₩20,466 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,934 | ₩19,188 | ₩18,588 | ₩19,061 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,108 | ₩18,814 | ₩17,734 | ₩18,724 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,961 | ₩17,848 | ₩16,961 | ₩17,765 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,014 | ₩16,734 | ₩14,974 | ₩16,734 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,267 | ₩15,677 | ₩15,267 | ₩15,677 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,827 | ₩16,055 | ₩14,727 | ₩16,029 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,668 | ₩17,148 | ₩15,901 | ₩16,030 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩14,934 | ₩14,934 | ₩14,534 | ₩14,627 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,147 | ₩15,201 | ₩14,774 | ₩15,025 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,777 | ₩14,534 | ₩13,189 | ₩14,534 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,107 | ₩15,374 | ₩14,486 | ₩14,486 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,267 | ₩14,921 | ₩13,907 | ₩14,805 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,974 | ₩13,667 | ₩12,974 | ₩13,370 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩14,001 | ₩14,001 | ₩12,867 | ₩12,911 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,361 | ₩15,361 | ₩14,467 | ₩14,531 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,747 | ₩15,814 | ₩14,801 | ₩14,842 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,547 | ₩15,001 | ₩14,547 | ₩14,806 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,414 | ₩15,867 | ₩15,161 | ₩15,471 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,401 | ₩15,041 | ₩14,147 | ₩14,547 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,081 | ₩14,531 | ₩13,661 | ₩14,422 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,414 | ₩15,561 | ₩13,867 | ₩13,903 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,027 | ₩15,454 | ₩14,827 | ₩14,846 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,231 | ₩15,231 | ₩14,735 | ₩14,857 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,507 | ₩15,587 | ₩14,867 | ₩14,893 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,028 | ₩17,028 | ₩14,841 | ₩14,895 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,854 | ₩18,854 | ₩17,014 | ₩17,526 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,321 | ₩18,626 | ₩17,734 | ₩18,037 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,534 | ₩18,161 | ₩17,001 | ₩18,112 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,761 | ₩19,068 | ₩17,941 | ₩18,566 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,881 | ₩19,174 | ₩17,881 | ₩19,008 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,761 | ₩18,134 | ₩16,761 | ₩17,993 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,334 | ₩17,681 | ₩15,907 | ₩16,809 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,387 | ₩17,694 | ₩15,094 | ₩17,530 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,188 | ₩18,228 | ₩15,987 | ₩17,216 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,827 | ₩12,974 | ₩11,827 | ₩12,847 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,281 | ₩11,774 | ₩11,201 | ₩11,711 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,954 | ₩11,467 | ₩10,761 | ₩11,281 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,601 | ₩11,614 | ₩10,889 | ₩11,174 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,881 | ₩12,667 | ₩11,881 | ₩12,314 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,321 | ₩12,467 | ₩12,001 | ₩12,199 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,081 | ₩12,734 | ₩12,081 | ₩12,574 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,921 | ₩11,467 | ₩10,775 | ₩11,267 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,974 | ₩10,974 | ₩10,455 | ₩10,885 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,667 | ₩12,667 | ₩10,214 | ₩10,579 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩14,001 | ₩14,001 | ₩12,755 | ₩12,838 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,654 | ₩15,101 | ₩14,454 | ₩14,627 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,867 | ₩14,687 | ₩13,867 | ₩14,371 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,067 | ₩14,134 | ₩13,574 | ₩13,993 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,561 | ₩14,561 | ₩12,734 | ₩12,839 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,227 | ₩14,841 | ₩13,774 | ₩14,841 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,787 | ₩15,254 | ₩14,401 | ₩14,514 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,907 | ₩16,674 | ₩15,907 | ₩16,534 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,028 | ₩17,214 | ₩16,321 | ₩16,522 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,334 | ₩18,334 | ₩17,334 | ₩17,505 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,161 | ₩19,588 | ₩18,668 | ₩18,705 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,988 | ₩19,988 | ₩18,668 | ₩18,970 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,188 | ₩20,188 | ₩19,694 | ₩19,704 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,654 | ₩20,841 | ₩19,654 | ₩20,294 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,856 | ₩19,548 | ₩18,856 | ₩19,352 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,588 | ₩19,161 | ₩18,334 | ₩18,608 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,668 | ₩19,008 | ₩17,828 | ₩17,924 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,454 | ₩19,934 | ₩19,268 | ₩19,892 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,521 | ₩19,529 | ₩19,121 | ₩19,316 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,168 | ₩20,361 | ₩19,041 | ₩19,666 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,854 | ₩21,854 | ₩20,374 | ₩20,814 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,801 | ₩23,188 | ₩22,028 | ₩22,689 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,014 | ₩23,014 | ₩21,574 | ₩22,288 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,988 | ₩23,415 | ₩22,521 | ₩22,677 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,254 | ₩23,868 | ₩22,801 | ₩23,608 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,728 | ₩22,602 | ₩21,694 | ₩22,582 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,574 | ₩22,048 | ₩19,574 | ₩21,597 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,094 | ₩19,708 | ₩18,061 | ₩19,626 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,953 | ₩19,954 | ₩19,646 | ₩19,646 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩20,001 | ₩20,413 | ₩19,796 | ₩19,950 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,508 | ₩21,648 | ₩21,214 | ₩21,478 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,641 | ₩21,788 | ₩21,174 | ₩21,734 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,937 | ₩22,001 | ₩20,828 | ₩21,646 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,854 | ₩20,961 | ₩20,241 | ₩20,920 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,534 | ₩21,734 | ₩20,856 | ₩20,993 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,868 | ₩21,254 | ₩20,854 | ₩21,176 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,881 | ₩21,521 | ₩20,574 | ₩20,610 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,801 | ₩21,369 | ₩20,174 | ₩20,174 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,681 | ₩21,321 | ₩20,468 | ₩20,748 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,508 | ₩21,828 | ₩20,388 | ₩20,404 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,681 | ₩20,934 | ₩19,868 | ₩20,864 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,948 | ₩20,469 | ₩19,734 | ₩20,161 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,988 | ₩20,014 | ₩18,746 | ₩19,970 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,414 | ₩19,120 | ₩18,414 | ₩18,933 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,668 | ₩18,988 | ₩18,374 | ₩18,628 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,068 | ₩19,241 | ₩18,521 | ₩18,605 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,868 | ₩19,344 | ₩18,468 | ₩19,344 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,374 | ₩19,637 | ₩18,348 | ₩18,705 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,028 | ₩21,436 | ₩18,098 | ₩18,098 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,814 | ₩22,241 | ₩20,954 | ₩20,954 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,161 | ₩22,908 | ₩22,134 | ₩22,536 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,748 | ₩22,074 | ₩20,668 | ₩21,466 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,712 | ₩20,561 | ₩19,396 | ₩20,540 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,561 | ₩19,921 | ₩19,417 | ₩19,417 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,334 | ₩19,749 | ₩18,366 | ₩19,437 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,801 | ₩21,830 | ₩19,498 | ₩19,498 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,054 | ₩20,014 | ₩16,655 | ₩19,488 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,665 | ₩17,734 | ₩16,788 | ₩16,956 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,121 | ₩19,121 | ₩17,334 | ₩17,740 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,814 | ₩19,734 | ₩18,638 | ₩18,704 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩22,001 | ₩22,228 | ₩19,608 | ₩19,869 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,454 | ₩22,534 | ₩21,761 | ₩22,221 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,529 | ₩22,708 | ₩22,121 | ₩22,381 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩23,001 | ₩23,815 | ₩21,881 | ₩23,018 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,454 | ₩22,694 | ₩19,454 | ₩22,161 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,761 | ₩29,215 | ₩26,221 | ₩26,221 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,681 | ₩28,975 | ₩27,681 | ₩28,377 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,121 | ₩28,228 | ₩26,668 | ₩27,496 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,415 | ₩30,415 | ₩28,388 | ₩28,827 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,988 | ₩30,508 | ₩29,655 | ₩30,143 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,015 | ₩30,088 | ₩28,535 | ₩28,600 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩32,002 | ₩32,042 | ₩29,847 | ₩30,760 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,842 | ₩35,002 | ₩33,535 | ₩33,814 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,068 | ₩34,742 | ₩33,695 | ₩33,799 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,455 | ₩33,875 | ₩33,036 | ₩33,327 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,895 | ₩32,988 | ₩30,895 | ₩32,522 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,282 | ₩31,282 | ₩30,175 | ₩30,403 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,348 | ₩32,802 | ₩31,348 | ₩31,927 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,522 | ₩31,162 | ₩29,708 | ₩30,948 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,985 | ₩30,082 | ₩28,985 | ₩29,924 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,468 | ₩31,842 | ₩29,465 | ₩29,465 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,508 | ₩32,055 | ₩30,362 | ₩30,692 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,561 | ₩31,695 | ₩27,801 | ₩30,716 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩30,002 | ₩30,648 | ₩29,428 | ₩29,908 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,695 | ₩34,695 | ₩29,293 | ₩29,748 | -14.26% | 16.8만 |
|---|