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 | ₩20,798 | ₩21,185 | ₩20,798 | ₩20,981 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,865 | ₩19,865 | ₩18,778 | ₩19,864 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,118 | ₩20,372 | ₩20,038 | ₩20,344 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,478 | ₩20,608 | ₩20,465 | ₩20,608 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,865 | ₩20,652 | ₩19,865 | ₩20,421 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,290 | ₩20,292 | ₩19,240 | ₩19,428 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,798 | ₩19,282 | ₩18,772 | ₩19,282 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,478 | ₩19,478 | ₩18,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,085 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,025 | ₩19,525 | ₩18,933 | ₩19,422 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,332 | ₩19,545 | ₩18,925 | ₩18,925 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,785 | ₩20,785 | ₩20,665 | ₩20,665 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,805 | ₩20,814 | ₩19,805 | ₩20,814 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩19,998 | ₩20,212 | ₩19,598 | ₩19,768 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,465 | ₩22,465 | ₩21,185 | ₩21,330 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,878 | ₩21,598 | ₩20,878 | ₩21,496 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,842 | ₩20,842 | ₩20,652 | ₩20,654 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,385 | ₩21,385 | ₩20,817 | ₩20,817 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,945 | ₩21,718 | ₩20,585 | ₩20,912 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,251 | ₩22,305 | ₩21,745 | ₩21,827 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,378 | ₩23,065 | ₩22,318 | ₩22,482 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,325 | ₩22,491 | ₩22,325 | ₩22,375 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,745 | ₩22,745 | ₩22,267 | ₩22,267 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,398 | ₩22,718 | ₩22,398 | ₩22,549 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,025 | ₩23,025 | ₩22,877 | ₩22,877 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,091 | ₩24,758 | ₩24,091 | ₩24,558 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,331 | ₩25,331 | ₩24,171 | ₩24,838 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,198 | ₩24,651 | ₩22,198 | ₩24,359 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,038 | ₩23,185 | ₩21,789 | ₩21,789 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,965 | ₩24,331 | ₩23,878 | ₩24,290 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,091 | ₩26,584 | ₩24,958 | ₩25,233 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,171 | ₩27,131 | ₩26,062 | ₩26,062 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,598 | ₩25,398 | ₩24,598 | ₩25,055 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,585 | ₩24,741 | ₩24,385 | ₩24,741 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,505 | ₩25,225 | ₩23,999 | ₩23,999 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,011 | ₩24,461 | ₩23,894 | ₩24,461 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,625 | ₩23,625 | ₩23,105 | ₩23,238 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,238 | ₩24,065 | ₩23,238 | ₩23,833 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,011 | ₩24,011 | ₩22,955 | ₩22,955 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,958 | ₩23,958 | ₩23,337 | ₩23,337 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,891 | ₩25,278 | ₩24,785 | ₩24,925 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,718 | ₩25,465 | ₩23,585 | ₩25,213 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,905 | ₩22,905 | ₩21,838 | ₩22,413 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,825 | ₩22,905 | ₩22,618 | ₩22,799 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,038 | ₩23,397 | ₩22,705 | ₩22,798 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,638 | ₩23,318 | ₩22,271 | ₩22,899 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,451 | ₩25,478 | ₩22,638 | ₩23,037 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,238 | ₩27,238 | ₩25,875 | ₩26,224 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,544 | ₩26,451 | ₩25,238 | ₩26,419 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,698 | ₩24,853 | ₩24,373 | ₩24,853 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,191 | ₩24,618 | ₩23,971 | ₩24,395 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,378 | ₩25,301 | ₩24,251 | ₩25,301 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,265 | ₩25,864 | ₩24,771 | ₩25,022 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,825 | ₩25,490 | ₩24,291 | ₩25,490 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,078 | ₩24,402 | ₩23,371 | ₩24,402 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,665 | ₩22,865 | ₩21,465 | ₩22,135 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,018 | ₩22,091 | ₩21,398 | ₩21,899 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,625 | ₩23,625 | ₩22,245 | ₩22,354 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,198 | ₩24,465 | ₩23,985 | ₩24,033 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,411 | ₩24,411 | ₩23,258 | ₩23,483 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,478 | ₩24,238 | ₩23,345 | ₩23,905 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,798 | ₩25,638 | ₩24,571 | ₩24,779 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,778 | ₩26,131 | ₩22,778 | ₩25,031 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,425 | ₩24,398 | ₩23,425 | ₩23,981 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,745 | ₩23,254 | ₩22,358 | ₩23,254 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,958 | ₩22,958 | ₩22,369 | ₩22,425 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,545 | ₩22,545 | ₩22,430 | ₩22,430 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,798 | ₩21,993 | ₩21,372 | ₩21,993 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,838 | ₩23,838 | ₩22,518 | ₩22,518 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,278 | ₩23,491 | ₩22,951 | ₩23,478 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,451 | ₩24,471 | ₩23,105 | ₩23,307 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,578 | ₩22,665 | ₩21,578 | ₩22,379 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,625 | ₩22,751 | ₩21,465 | ₩21,802 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,331 | ₩23,331 | ₩22,518 | ₩22,829 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,532 | ₩22,806 | ₩20,532 | ₩22,806 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,492 | ₩21,691 | ₩20,825 | ₩20,825 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,945 | ₩22,239 | ₩19,945 | ₩21,722 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,850 | ₩20,160 | ₩19,612 | ₩19,920 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,358 | ₩21,358 | ₩20,222 | ₩20,222 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,358 | ₩21,292 | ₩20,225 | ₩21,264 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,492 | ₩22,105 | ₩20,212 | ₩20,212 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,691 | ₩21,893 | ₩21,214 | ₩21,214 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,465 | ₩21,312 | ₩20,452 | ₩21,050 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,225 | ₩18,598 | ₩18,185 | ₩18,545 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,159 | ₩18,465 | ₩16,525 | ₩18,413 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,158 | ₩18,158 | ₩17,144 | ₩17,144 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,464 | ₩18,998 | ₩16,999 | ₩17,985 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,958 | ₩19,158 | ₩17,958 | ₩18,813 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,145 | ₩19,145 | ₩17,674 | ₩17,968 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,878 | ₩20,132 | ₩19,385 | ₩19,484 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,952 | ₩20,952 | ₩18,865 | ₩19,000 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,665 | ₩21,825 | ₩21,412 | ₩21,486 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,678 | ₩23,398 | ₩22,265 | ₩22,517 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,545 | ₩22,878 | ₩21,545 | ₩22,329 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,598 | ₩21,625 | ₩19,332 | ₩21,555 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,345 | ₩20,530 | ₩19,345 | ₩19,900 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,832 | ₩18,832 | ₩18,625 | ₩18,777 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,558 | ₩18,558 | ₩18,105 | ₩18,176 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,745 | ₩18,745 | ₩18,398 | ₩18,577 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,825 | ₩20,172 | ₩18,692 | ₩19,784 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,665 | ₩19,665 | ₩18,798 | ₩18,825 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,240 | ₩19,998 | ₩19,173 | ₩19,637 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,505 | ₩20,118 | ₩19,425 | ₩19,468 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,198 | ₩20,212 | ₩19,198 | ₩20,137 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,918 | ₩20,052 | ₩18,772 | ₩19,360 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,625 | ₩20,918 | ₩20,172 | ₩20,558 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,465 | ₩22,465 | ₩21,065 | ₩21,158 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,505 | ₩23,198 | ₩20,892 | ₩22,219 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,238 | ₩20,332 | ₩19,578 | ₩19,656 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,372 | ₩20,372 | ₩19,598 | ₩20,022 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,905 | ₩20,732 | ₩19,905 | ₩20,272 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,212 | ₩21,305 | ₩20,678 | ₩20,678 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,545 | ₩20,758 | ₩20,394 | ₩20,638 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,158 | ₩19,890 | ₩18,705 | ₩19,890 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,012 | ₩19,558 | ₩18,678 | ₩19,248 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,985 | ₩20,198 | ₩19,349 | ₩19,349 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,052 | ₩20,512 | ₩19,905 | ₩20,380 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,958 | ₩20,758 | ₩19,858 | ₩20,570 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩19,998 | ₩20,118 | ₩18,945 | ₩19,602 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,318 | ₩21,558 | ₩20,932 | ₩21,096 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,131 | ₩22,767 | ₩20,718 | ₩20,730 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,932 | ₩21,967 | ₩20,932 | ₩21,967 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,652 | ₩20,758 | ₩19,652 | ₩20,464 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,932 | ₩19,185 | ₩18,585 | ₩19,058 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,105 | ₩18,812 | ₩17,732 | ₩18,721 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,959 | ₩17,845 | ₩16,959 | ₩17,762 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,012 | ₩16,732 | ₩14,972 | ₩16,732 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,265 | ₩15,675 | ₩15,265 | ₩15,675 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,825 | ₩16,053 | ₩14,725 | ₩16,027 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,665 | ₩17,145 | ₩15,899 | ₩16,028 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩14,932 | ₩14,932 | ₩14,532 | ₩14,625 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,145 | ₩15,199 | ₩14,772 | ₩15,023 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,775 | ₩14,532 | ₩13,187 | ₩14,532 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,105 | ₩15,372 | ₩14,484 | ₩14,484 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,265 | ₩14,919 | ₩13,905 | ₩14,803 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,972 | ₩13,666 | ₩12,972 | ₩13,368 | +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 | ₩14,465 | ₩14,529 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,745 | ₩15,812 | ₩14,799 | ₩14,840 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,545 | ₩14,999 | ₩14,545 | ₩14,804 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,412 | ₩15,865 | ₩15,159 | ₩15,469 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,399 | ₩15,039 | ₩14,145 | ₩14,545 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,079 | ₩14,529 | ₩13,659 | ₩14,420 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,412 | ₩15,559 | ₩13,865 | ₩13,901 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,025 | ₩15,452 | ₩14,825 | ₩14,844 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,229 | ₩15,229 | ₩14,733 | ₩14,855 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,505 | ₩15,585 | ₩14,865 | ₩14,891 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,025 | ₩17,025 | ₩14,839 | ₩14,893 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,852 | ₩18,852 | ₩17,012 | ₩17,524 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,318 | ₩18,624 | ₩17,732 | ₩18,034 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,532 | ₩18,158 | ₩16,999 | ₩18,109 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,758 | ₩19,065 | ₩17,938 | ₩18,564 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,878 | ₩19,172 | ₩17,878 | ₩19,005 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,759 | ₩18,132 | ₩16,759 | ₩17,990 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,332 | ₩17,678 | ₩15,905 | ₩16,807 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,385 | ₩17,692 | ₩15,092 | ₩17,528 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,185 | ₩18,225 | ₩15,985 | ₩17,213 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,826 | ₩12,972 | ₩11,826 | ₩12,846 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,279 | ₩11,772 | ₩11,199 | ₩11,710 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,952 | ₩11,466 | ₩10,759 | ₩11,279 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,599 | ₩11,612 | ₩10,887 | ₩11,172 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,879 | ₩12,666 | ₩11,879 | ₩12,312 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,319 | ₩12,466 | ₩11,999 | ₩12,198 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,079 | ₩12,732 | ₩12,079 | ₩12,572 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,919 | ₩11,466 | ₩10,774 | ₩11,266 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,972 | ₩10,972 | ₩10,454 | ₩10,883 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,666 | ₩12,666 | ₩10,212 | ₩10,578 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩13,999 | ₩13,999 | ₩12,754 | ₩12,836 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,652 | ₩15,099 | ₩14,452 | ₩14,625 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,865 | ₩14,685 | ₩13,865 | ₩14,369 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,065 | ₩14,132 | ₩13,572 | ₩13,991 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,559 | ₩14,559 | ₩12,732 | ₩12,838 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,225 | ₩14,839 | ₩13,772 | ₩14,839 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,785 | ₩15,252 | ₩14,399 | ₩14,512 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,905 | ₩16,672 | ₩15,905 | ₩16,532 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,025 | ₩17,212 | ₩16,319 | ₩16,520 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,332 | ₩18,332 | ₩17,332 | ₩17,503 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,158 | ₩19,585 | ₩18,665 | ₩18,702 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,985 | ₩19,985 | ₩18,665 | ₩18,968 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,185 | ₩20,185 | ₩19,692 | ₩19,701 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,652 | ₩20,838 | ₩19,652 | ₩20,292 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,853 | ₩19,545 | ₩18,853 | ₩19,349 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,585 | ₩19,158 | ₩18,332 | ₩18,605 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,665 | ₩19,005 | ₩17,825 | ₩17,921 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,452 | ₩19,932 | ₩19,265 | ₩19,889 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,518 | ₩19,526 | ₩19,118 | ₩19,313 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,165 | ₩20,358 | ₩19,038 | ₩19,664 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,851 | ₩21,851 | ₩20,372 | ₩20,812 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,798 | ₩23,185 | ₩22,025 | ₩22,686 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,011 | ₩23,011 | ₩21,572 | ₩22,285 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,985 | ₩23,411 | ₩22,518 | ₩22,674 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,251 | ₩23,865 | ₩22,798 | ₩23,605 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,725 | ₩22,599 | ₩21,691 | ₩22,579 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,572 | ₩22,045 | ₩19,572 | ₩21,594 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,092 | ₩19,705 | ₩18,058 | ₩19,624 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,950 | ₩19,952 | ₩19,644 | ₩19,644 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩19,998 | ₩20,410 | ₩19,793 | ₩19,948 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,505 | ₩21,645 | ₩21,212 | ₩21,476 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,638 | ₩21,785 | ₩21,172 | ₩21,731 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,934 | ₩21,998 | ₩20,825 | ₩21,643 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,852 | ₩20,958 | ₩20,238 | ₩20,917 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,532 | ₩21,731 | ₩20,853 | ₩20,990 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,865 | ₩21,252 | ₩20,852 | ₩21,173 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,878 | ₩21,518 | ₩20,572 | ₩20,608 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,798 | ₩21,366 | ₩20,172 | ₩20,172 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,678 | ₩21,318 | ₩20,465 | ₩20,745 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,505 | ₩21,825 | ₩20,385 | ₩20,401 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,678 | ₩20,932 | ₩19,865 | ₩20,861 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,945 | ₩20,466 | ₩19,732 | ₩20,158 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,985 | ₩20,012 | ₩18,744 | ₩19,968 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,412 | ₩19,117 | ₩18,412 | ₩18,930 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,665 | ₩18,985 | ₩18,372 | ₩18,625 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,065 | ₩19,238 | ₩18,518 | ₩18,602 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,865 | ₩19,341 | ₩18,465 | ₩19,341 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,372 | ₩19,634 | ₩18,345 | ₩18,702 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,025 | ₩21,433 | ₩18,096 | ₩18,096 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,811 | ₩22,238 | ₩20,952 | ₩20,952 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,158 | ₩22,905 | ₩22,131 | ₩22,533 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,745 | ₩22,071 | ₩20,665 | ₩21,464 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,709 | ₩20,558 | ₩19,393 | ₩20,537 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,558 | ₩19,918 | ₩19,414 | ₩19,414 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,332 | ₩19,746 | ₩18,364 | ₩19,434 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,798 | ₩21,827 | ₩19,496 | ₩19,496 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,052 | ₩20,012 | ₩16,653 | ₩19,485 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,662 | ₩17,732 | ₩16,785 | ₩16,953 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,118 | ₩19,118 | ₩17,332 | ₩17,737 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,812 | ₩19,732 | ₩18,636 | ₩18,701 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩21,998 | ₩22,225 | ₩19,605 | ₩19,866 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,451 | ₩22,531 | ₩21,758 | ₩22,218 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,526 | ₩22,705 | ₩22,118 | ₩22,378 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩22,998 | ₩23,811 | ₩21,878 | ₩23,015 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,452 | ₩22,691 | ₩19,452 | ₩22,158 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,758 | ₩29,211 | ₩26,218 | ₩26,218 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,678 | ₩28,971 | ₩27,678 | ₩28,374 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,118 | ₩28,224 | ₩26,664 | ₩27,492 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,411 | ₩30,411 | ₩28,384 | ₩28,823 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,984 | ₩30,504 | ₩29,651 | ₩30,139 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,011 | ₩30,084 | ₩28,531 | ₩28,596 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩31,997 | ₩32,037 | ₩29,843 | ₩30,756 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,837 | ₩34,997 | ₩33,530 | ₩33,809 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,064 | ₩34,737 | ₩33,690 | ₩33,794 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,450 | ₩33,870 | ₩33,032 | ₩33,322 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,891 | ₩32,984 | ₩30,891 | ₩32,517 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,277 | ₩31,277 | ₩30,171 | ₩30,399 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,344 | ₩32,797 | ₩31,344 | ₩31,923 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,517 | ₩31,157 | ₩29,704 | ₩30,944 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,982 | ₩30,077 | ₩28,982 | ₩29,920 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,464 | ₩31,837 | ₩29,461 | ₩29,461 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,504 | ₩32,051 | ₩30,357 | ₩30,688 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,558 | ₩31,691 | ₩27,798 | ₩30,712 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩29,997 | ₩30,644 | ₩29,424 | ₩29,904 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,690 | ₩34,690 | ₩29,290 | ₩29,744 | -14.26% | 16.8만 |
|---|