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 | ₩20,799 | ₩21,186 | ₩20,799 | ₩20,982 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,866 | ₩19,866 | ₩18,779 | ₩19,864 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,119 | ₩20,372 | ₩20,039 | ₩20,344 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,479 | ₩20,608 | ₩20,466 | ₩20,608 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,866 | ₩20,652 | ₩19,866 | ₩20,422 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,291 | ₩20,292 | ₩19,240 | ₩19,428 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,799 | ₩19,283 | ₩18,772 | ₩19,283 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,479 | ₩19,479 | ₩18,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,086 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,026 | ₩19,526 | ₩18,934 | ₩19,423 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,332 | ₩19,546 | ₩18,926 | ₩18,926 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,786 | ₩20,786 | ₩20,666 | ₩20,666 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,806 | ₩20,815 | ₩19,806 | ₩20,815 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩19,999 | ₩20,212 | ₩19,599 | ₩19,768 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,466 | ₩22,466 | ₩21,186 | ₩21,331 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,879 | ₩21,599 | ₩20,879 | ₩21,496 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,843 | ₩20,843 | ₩20,652 | ₩20,655 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,386 | ₩21,386 | ₩20,818 | ₩20,818 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,946 | ₩21,719 | ₩20,586 | ₩20,912 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,252 | ₩22,306 | ₩21,746 | ₩21,828 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,379 | ₩23,066 | ₩22,319 | ₩22,483 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,326 | ₩22,492 | ₩22,326 | ₩22,376 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,746 | ₩22,746 | ₩22,268 | ₩22,268 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,399 | ₩22,719 | ₩22,399 | ₩22,550 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,026 | ₩23,026 | ₩22,878 | ₩22,878 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,092 | ₩24,759 | ₩24,092 | ₩24,559 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,332 | ₩25,332 | ₩24,172 | ₩24,839 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,199 | ₩24,652 | ₩22,199 | ₩24,360 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,039 | ₩23,186 | ₩21,790 | ₩21,790 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,966 | ₩24,332 | ₩23,879 | ₩24,291 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,092 | ₩26,585 | ₩24,959 | ₩25,233 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,172 | ₩27,132 | ₩26,063 | ₩26,063 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,599 | ₩25,399 | ₩24,599 | ₩25,056 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,585 | ₩24,741 | ₩24,386 | ₩24,741 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,506 | ₩25,225 | ₩24,000 | ₩24,000 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,012 | ₩24,462 | ₩23,895 | ₩24,462 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,626 | ₩23,626 | ₩23,106 | ₩23,239 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,239 | ₩24,066 | ₩23,239 | ₩23,834 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,012 | ₩24,012 | ₩22,956 | ₩22,956 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,959 | ₩23,959 | ₩23,338 | ₩23,338 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,892 | ₩25,279 | ₩24,785 | ₩24,925 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,719 | ₩25,465 | ₩23,586 | ₩25,213 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,906 | ₩22,906 | ₩21,839 | ₩22,414 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,826 | ₩22,906 | ₩22,619 | ₩22,800 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,039 | ₩23,398 | ₩22,706 | ₩22,799 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,639 | ₩23,319 | ₩22,272 | ₩22,900 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,452 | ₩25,479 | ₩22,639 | ₩23,038 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,239 | ₩27,239 | ₩25,876 | ₩26,225 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,545 | ₩26,452 | ₩25,239 | ₩26,420 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,699 | ₩24,853 | ₩24,374 | ₩24,853 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,192 | ₩24,619 | ₩23,972 | ₩24,396 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,379 | ₩25,301 | ₩24,252 | ₩25,301 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,265 | ₩25,865 | ₩24,772 | ₩25,023 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,825 | ₩25,491 | ₩24,292 | ₩25,491 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,079 | ₩24,403 | ₩23,372 | ₩24,403 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,666 | ₩22,866 | ₩21,466 | ₩22,136 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,019 | ₩22,092 | ₩21,399 | ₩21,900 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,626 | ₩23,626 | ₩22,246 | ₩22,355 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,199 | ₩24,466 | ₩23,986 | ₩24,034 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,412 | ₩24,412 | ₩23,259 | ₩23,484 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,479 | ₩24,239 | ₩23,346 | ₩23,906 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,799 | ₩25,639 | ₩24,572 | ₩24,780 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,779 | ₩26,132 | ₩22,779 | ₩25,032 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,426 | ₩24,399 | ₩23,426 | ₩23,982 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,746 | ₩23,255 | ₩22,359 | ₩23,255 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,959 | ₩22,959 | ₩22,370 | ₩22,426 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,546 | ₩22,546 | ₩22,431 | ₩22,431 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,799 | ₩21,994 | ₩21,372 | ₩21,994 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,839 | ₩23,839 | ₩22,519 | ₩22,519 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,279 | ₩23,492 | ₩22,952 | ₩23,479 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,452 | ₩24,472 | ₩23,106 | ₩23,308 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,579 | ₩22,666 | ₩21,579 | ₩22,380 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,626 | ₩22,752 | ₩21,466 | ₩21,803 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,332 | ₩23,332 | ₩22,519 | ₩22,830 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,532 | ₩22,807 | ₩20,532 | ₩22,807 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,492 | ₩21,692 | ₩20,826 | ₩20,826 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,946 | ₩22,240 | ₩19,946 | ₩21,723 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,851 | ₩20,160 | ₩19,612 | ₩19,920 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,359 | ₩21,359 | ₩20,223 | ₩20,223 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,359 | ₩21,292 | ₩20,226 | ₩21,264 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,492 | ₩22,106 | ₩20,212 | ₩20,212 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,692 | ₩21,894 | ₩21,215 | ₩21,215 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,466 | ₩21,312 | ₩20,452 | ₩21,051 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,226 | ₩18,599 | ₩18,186 | ₩18,546 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,159 | ₩18,466 | ₩16,526 | ₩18,414 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,159 | ₩18,159 | ₩17,145 | ₩17,145 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,464 | ₩18,999 | ₩16,999 | ₩17,986 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,959 | ₩19,159 | ₩17,959 | ₩18,814 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,146 | ₩19,146 | ₩17,675 | ₩17,968 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,879 | ₩20,132 | ₩19,386 | ₩19,484 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,952 | ₩20,952 | ₩18,866 | ₩19,000 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,666 | ₩21,826 | ₩21,412 | ₩21,487 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,679 | ₩23,399 | ₩22,266 | ₩22,518 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,546 | ₩22,879 | ₩21,546 | ₩22,330 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,599 | ₩21,626 | ₩19,332 | ₩21,556 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,346 | ₩20,531 | ₩19,346 | ₩19,900 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,832 | ₩18,832 | ₩18,626 | ₩18,778 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,559 | ₩18,559 | ₩18,106 | ₩18,176 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,746 | ₩18,746 | ₩18,399 | ₩18,578 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,826 | ₩20,172 | ₩18,692 | ₩19,784 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,666 | ₩19,666 | ₩18,799 | ₩18,826 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,240 | ₩19,999 | ₩19,174 | ₩19,638 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,506 | ₩20,119 | ₩19,426 | ₩19,468 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,199 | ₩20,212 | ₩19,199 | ₩20,138 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,919 | ₩20,052 | ₩18,772 | ₩19,360 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,626 | ₩20,919 | ₩20,172 | ₩20,559 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,466 | ₩22,466 | ₩21,066 | ₩21,159 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,506 | ₩23,199 | ₩20,892 | ₩22,220 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,239 | ₩20,332 | ₩19,579 | ₩19,656 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,372 | ₩20,372 | ₩19,599 | ₩20,023 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,906 | ₩20,732 | ₩19,906 | ₩20,272 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,212 | ₩21,306 | ₩20,679 | ₩20,679 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,546 | ₩20,759 | ₩20,395 | ₩20,639 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,159 | ₩19,891 | ₩18,706 | ₩19,891 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,012 | ₩19,559 | ₩18,679 | ₩19,248 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,986 | ₩20,199 | ₩19,350 | ₩19,350 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,052 | ₩20,512 | ₩19,906 | ₩20,380 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,959 | ₩20,759 | ₩19,859 | ₩20,571 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩19,999 | ₩20,119 | ₩18,946 | ₩19,603 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,319 | ₩21,559 | ₩20,932 | ₩21,096 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,132 | ₩22,768 | ₩20,719 | ₩20,731 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,932 | ₩21,968 | ₩20,932 | ₩21,968 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,652 | ₩20,759 | ₩19,652 | ₩20,464 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,932 | ₩19,186 | ₩18,586 | ₩19,059 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,106 | ₩18,812 | ₩17,732 | ₩18,722 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,959 | ₩17,846 | ₩16,959 | ₩17,763 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,013 | ₩16,733 | ₩14,973 | ₩16,733 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,266 | ₩15,675 | ₩15,266 | ₩15,675 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,826 | ₩16,054 | ₩14,726 | ₩16,027 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,666 | ₩17,146 | ₩15,899 | ₩16,029 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩14,933 | ₩14,933 | ₩14,533 | ₩14,626 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,146 | ₩15,199 | ₩14,773 | ₩15,023 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,775 | ₩14,533 | ₩13,187 | ₩14,533 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,106 | ₩15,373 | ₩14,485 | ₩14,485 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,266 | ₩14,919 | ₩13,906 | ₩14,803 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,973 | ₩13,666 | ₩12,973 | ₩13,369 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩13,999 | ₩13,999 | ₩12,866 | ₩12,910 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,359 | ₩15,359 | ₩14,466 | ₩14,530 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,746 | ₩15,813 | ₩14,799 | ₩14,841 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,546 | ₩14,999 | ₩14,546 | ₩14,805 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,413 | ₩15,866 | ₩15,159 | ₩15,470 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,399 | ₩15,039 | ₩14,146 | ₩14,546 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,079 | ₩14,530 | ₩13,659 | ₩14,421 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,413 | ₩15,559 | ₩13,866 | ₩13,902 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,026 | ₩15,453 | ₩14,826 | ₩14,845 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,230 | ₩15,230 | ₩14,734 | ₩14,855 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,506 | ₩15,586 | ₩14,866 | ₩14,891 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,026 | ₩17,026 | ₩14,839 | ₩14,894 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,852 | ₩18,852 | ₩17,013 | ₩17,525 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,319 | ₩18,624 | ₩17,732 | ₩18,035 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,532 | ₩18,159 | ₩16,999 | ₩18,110 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,759 | ₩19,066 | ₩17,939 | ₩18,564 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,879 | ₩19,172 | ₩17,879 | ₩19,006 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,759 | ₩18,132 | ₩16,759 | ₩17,991 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,333 | ₩17,679 | ₩15,906 | ₩16,807 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,386 | ₩17,692 | ₩15,093 | ₩17,529 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,186 | ₩18,226 | ₩15,986 | ₩17,214 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,826 | ₩12,973 | ₩11,826 | ₩12,846 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,279 | ₩11,773 | ₩11,199 | ₩11,710 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,953 | ₩11,466 | ₩10,759 | ₩11,279 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,599 | ₩11,613 | ₩10,887 | ₩11,173 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,879 | ₩12,666 | ₩11,879 | ₩12,313 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,319 | ₩12,466 | ₩11,999 | ₩12,198 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,079 | ₩12,733 | ₩12,079 | ₩12,573 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,919 | ₩11,466 | ₩10,774 | ₩11,266 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,973 | ₩10,973 | ₩10,454 | ₩10,883 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,666 | ₩12,666 | ₩10,213 | ₩10,578 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩13,999 | ₩13,999 | ₩12,754 | ₩12,837 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,653 | ₩15,099 | ₩14,453 | ₩14,626 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,866 | ₩14,686 | ₩13,866 | ₩14,370 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,066 | ₩14,133 | ₩13,573 | ₩13,991 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,559 | ₩14,559 | ₩12,733 | ₩12,838 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,226 | ₩14,839 | ₩13,773 | ₩14,839 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,786 | ₩15,253 | ₩14,399 | ₩14,513 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,906 | ₩16,673 | ₩15,906 | ₩16,533 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,026 | ₩17,213 | ₩16,319 | ₩16,521 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,332 | ₩18,332 | ₩17,333 | ₩17,503 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,159 | ₩19,586 | ₩18,666 | ₩18,703 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,986 | ₩19,986 | ₩18,666 | ₩18,968 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,186 | ₩20,186 | ₩19,692 | ₩19,702 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,652 | ₩20,839 | ₩19,652 | ₩20,292 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,854 | ₩19,546 | ₩18,854 | ₩19,350 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,586 | ₩19,159 | ₩18,332 | ₩18,606 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,666 | ₩19,006 | ₩17,826 | ₩17,922 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,452 | ₩19,932 | ₩19,266 | ₩19,890 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,519 | ₩19,527 | ₩19,119 | ₩19,314 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,166 | ₩20,359 | ₩19,039 | ₩19,664 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,852 | ₩21,852 | ₩20,372 | ₩20,812 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,799 | ₩23,186 | ₩22,026 | ₩22,687 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,012 | ₩23,012 | ₩21,572 | ₩22,286 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,986 | ₩23,412 | ₩22,519 | ₩22,675 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,252 | ₩23,866 | ₩22,799 | ₩23,606 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,726 | ₩22,600 | ₩21,692 | ₩22,580 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,572 | ₩22,046 | ₩19,572 | ₩21,595 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,092 | ₩19,706 | ₩18,059 | ₩19,624 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,951 | ₩19,952 | ₩19,644 | ₩19,644 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩19,999 | ₩20,411 | ₩19,794 | ₩19,948 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,506 | ₩21,646 | ₩21,212 | ₩21,476 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,639 | ₩21,786 | ₩21,172 | ₩21,732 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,935 | ₩21,999 | ₩20,826 | ₩21,644 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,852 | ₩20,959 | ₩20,239 | ₩20,918 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,532 | ₩21,732 | ₩20,854 | ₩20,991 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,866 | ₩21,252 | ₩20,852 | ₩21,174 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,879 | ₩21,519 | ₩20,572 | ₩20,608 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,799 | ₩21,367 | ₩20,172 | ₩20,172 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,679 | ₩21,319 | ₩20,466 | ₩20,746 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,506 | ₩21,826 | ₩20,386 | ₩20,402 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,679 | ₩20,932 | ₩19,866 | ₩20,862 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,946 | ₩20,467 | ₩19,732 | ₩20,159 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,986 | ₩20,012 | ₩18,744 | ₩19,968 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,412 | ₩19,118 | ₩18,412 | ₩18,931 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,666 | ₩18,986 | ₩18,372 | ₩18,626 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,066 | ₩19,239 | ₩18,519 | ₩18,603 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,866 | ₩19,342 | ₩18,466 | ₩19,342 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,372 | ₩19,635 | ₩18,346 | ₩18,703 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,026 | ₩21,434 | ₩18,096 | ₩18,096 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,812 | ₩22,239 | ₩20,952 | ₩20,952 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,159 | ₩22,906 | ₩22,132 | ₩22,534 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,746 | ₩22,072 | ₩20,666 | ₩21,464 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,710 | ₩20,559 | ₩19,394 | ₩20,538 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,559 | ₩19,919 | ₩19,415 | ₩19,415 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,332 | ₩19,747 | ₩18,364 | ₩19,435 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,799 | ₩21,828 | ₩19,496 | ₩19,496 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,053 | ₩20,012 | ₩16,654 | ₩19,486 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,663 | ₩17,732 | ₩16,786 | ₩16,954 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,119 | ₩19,119 | ₩17,333 | ₩17,738 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,812 | ₩19,732 | ₩18,636 | ₩18,702 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩21,999 | ₩22,226 | ₩19,606 | ₩19,867 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,452 | ₩22,532 | ₩21,759 | ₩22,219 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,527 | ₩22,706 | ₩22,119 | ₩22,379 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩22,999 | ₩23,812 | ₩21,879 | ₩23,016 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,452 | ₩22,692 | ₩19,452 | ₩22,159 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,759 | ₩29,212 | ₩26,219 | ₩26,219 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,679 | ₩28,972 | ₩27,679 | ₩28,375 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,119 | ₩28,225 | ₩26,665 | ₩27,493 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,412 | ₩30,412 | ₩28,385 | ₩28,824 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,985 | ₩30,505 | ₩29,652 | ₩30,140 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,012 | ₩30,085 | ₩28,532 | ₩28,597 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩31,998 | ₩32,038 | ₩29,844 | ₩30,757 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,838 | ₩34,998 | ₩33,532 | ₩33,810 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,065 | ₩34,738 | ₩33,692 | ₩33,796 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,452 | ₩33,872 | ₩33,033 | ₩33,324 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,892 | ₩32,985 | ₩30,892 | ₩32,518 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,279 | ₩31,279 | ₩30,172 | ₩30,400 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,345 | ₩32,798 | ₩31,345 | ₩31,924 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,519 | ₩31,159 | ₩29,705 | ₩30,945 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,983 | ₩30,079 | ₩28,983 | ₩29,921 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,465 | ₩31,838 | ₩29,463 | ₩29,463 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,505 | ₩32,052 | ₩30,359 | ₩30,689 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,559 | ₩31,692 | ₩27,799 | ₩30,713 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩29,999 | ₩30,645 | ₩29,425 | ₩29,905 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,692 | ₩34,692 | ₩29,291 | ₩29,745 | -14.26% | 16.8만 |
|---|