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 | ₩20,800 | ₩21,186 | ₩20,800 | ₩20,982 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,866 | ₩19,866 | ₩18,780 | ₩19,865 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,120 | ₩20,373 | ₩20,040 | ₩20,345 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,480 | ₩20,609 | ₩20,466 | ₩20,609 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,866 | ₩20,653 | ₩19,866 | ₩20,422 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,292 | ₩20,293 | ₩19,241 | ₩19,429 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,800 | ₩19,284 | ₩18,773 | ₩19,284 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,480 | ₩19,480 | ₩18,853 |
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 | ₩19,424 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,333 | ₩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 | ₩20,816 | ₩19,806 | ₩20,816 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩20,000 | ₩20,213 | ₩19,600 | ₩19,769 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,466 | ₩22,466 | ₩21,186 | ₩21,332 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,880 | ₩21,600 | ₩20,880 | ₩21,497 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,844 | ₩20,844 | ₩20,653 | ₩20,656 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,386 | ₩21,386 | ₩20,818 | ₩20,818 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,946 | ₩21,720 | ₩20,586 | ₩20,913 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,253 | ₩22,306 | ₩21,746 | ₩21,829 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,380 | ₩23,066 | ₩22,320 | ₩22,484 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,326 | ₩22,493 | ₩22,326 | ₩22,377 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,746 | ₩22,746 | ₩22,269 | ₩22,269 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,400 | ₩22,720 | ₩22,400 | ₩22,550 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,026 | ₩23,026 | ₩22,878 | ₩22,878 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,093 | ₩24,760 | ₩24,093 | ₩24,560 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,333 | ₩25,333 | ₩24,173 | ₩24,840 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,200 | ₩24,653 | ₩22,200 | ₩24,361 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,040 | ₩23,186 | ₩21,790 | ₩21,790 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,966 | ₩24,333 | ₩23,880 | ₩24,292 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,093 | ₩26,586 | ₩24,960 | ₩25,234 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,173 | ₩27,133 | ₩26,064 | ₩26,064 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,600 | ₩25,400 | ₩24,600 | ₩25,057 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,586 | ₩24,742 | ₩24,386 | ₩24,742 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,506 | ₩25,226 | ₩24,001 | ₩24,001 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,013 | ₩24,462 | ₩23,896 | ₩24,462 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,626 | ₩23,626 | ₩23,106 | ₩23,240 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,240 | ₩24,066 | ₩23,240 | ₩23,834 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,013 | ₩24,013 | ₩22,957 | ₩22,957 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,960 | ₩23,960 | ₩23,338 | ₩23,338 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,893 | ₩25,280 | ₩24,786 | ₩24,926 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,720 | ₩25,466 | ₩23,586 | ₩25,214 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,906 | ₩22,906 | ₩21,840 | ₩22,414 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,826 | ₩22,906 | ₩22,620 | ₩22,801 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,040 | ₩23,398 | ₩22,706 | ₩22,800 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,640 | ₩23,320 | ₩22,273 | ₩22,901 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,453 | ₩25,480 | ₩22,640 | ₩23,038 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,240 | ₩27,240 | ₩25,877 | ₩26,226 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,546 | ₩26,453 | ₩25,240 | ₩26,421 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,700 | ₩24,854 | ₩24,374 | ₩24,854 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,193 | ₩24,620 | ₩23,973 | ₩24,397 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,380 | ₩25,302 | ₩24,253 | ₩25,302 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,266 | ₩25,866 | ₩24,773 | ₩25,024 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,826 | ₩25,492 | ₩24,293 | ₩25,492 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,080 | ₩24,404 | ₩23,373 | ₩24,404 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,666 | ₩22,866 | ₩21,466 | ₩22,137 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,020 | ₩22,093 | ₩21,400 | ₩21,901 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,626 | ₩23,626 | ₩22,246 | ₩22,356 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,200 | ₩24,466 | ₩23,986 | ₩24,034 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,413 | ₩24,413 | ₩23,260 | ₩23,485 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,480 | ₩24,240 | ₩23,346 | ₩23,906 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,800 | ₩25,640 | ₩24,573 | ₩24,781 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,780 | ₩26,133 | ₩22,780 | ₩25,033 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,426 | ₩24,400 | ₩23,426 | ₩23,982 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,746 | ₩23,256 | ₩22,360 | ₩23,256 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,960 | ₩22,960 | ₩22,370 | ₩22,426 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,546 | ₩22,546 | ₩22,432 | ₩22,432 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,800 | ₩21,994 | ₩21,373 | ₩21,994 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,840 | ₩23,840 | ₩22,520 | ₩22,520 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,280 | ₩23,493 | ₩22,953 | ₩23,480 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,453 | ₩24,473 | ₩23,106 | ₩23,309 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,580 | ₩22,666 | ₩21,580 | ₩22,381 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,626 | ₩22,753 | ₩21,466 | ₩21,804 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,333 | ₩23,333 | ₩22,520 | ₩22,830 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,533 | ₩22,808 | ₩20,533 | ₩22,808 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,493 | ₩21,693 | ₩20,826 | ₩20,826 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,946 | ₩22,241 | ₩19,946 | ₩21,724 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,852 | ₩20,161 | ₩19,613 | ₩19,921 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,360 | ₩21,360 | ₩20,224 | ₩20,224 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,360 | ₩21,293 | ₩20,226 | ₩21,265 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,493 | ₩22,106 | ₩20,213 | ₩20,213 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,693 | ₩21,894 | ₩21,216 | ₩21,216 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,466 | ₩21,313 | ₩20,453 | ₩21,052 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,226 | ₩18,600 | ₩18,186 | ₩18,546 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,160 | ₩18,466 | ₩16,526 | ₩18,414 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,160 | ₩18,160 | ₩17,145 | ₩17,145 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,465 | ₩19,000 | ₩17,000 | ₩17,986 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,960 | ₩19,160 | ₩17,960 | ₩18,814 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,146 | ₩19,146 | ₩17,676 | ₩17,969 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,880 | ₩20,133 | ₩19,386 | ₩19,485 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,953 | ₩20,953 | ₩18,866 | ₩19,001 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,666 | ₩21,826 | ₩21,413 | ₩21,488 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,680 | ₩23,400 | ₩22,266 | ₩22,518 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,546 | ₩22,880 | ₩21,546 | ₩22,330 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,600 | ₩21,626 | ₩19,333 | ₩21,557 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,346 | ₩20,532 | ₩19,346 | ₩19,901 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,833 | ₩18,833 | ₩18,626 | ₩18,778 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,560 | ₩18,560 | ₩18,106 | ₩18,177 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,746 | ₩18,746 | ₩18,400 | ₩18,578 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,826 | ₩20,173 | ₩18,693 | ₩19,785 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,666 | ₩19,666 | ₩18,800 | ₩18,826 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,241 | ₩20,000 | ₩19,174 | ₩19,638 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,506 | ₩20,120 | ₩19,426 | ₩19,469 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,200 | ₩20,213 | ₩19,200 | ₩20,138 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,920 | ₩20,053 | ₩18,773 | ₩19,361 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,626 | ₩20,920 | ₩20,173 | ₩20,560 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,466 | ₩22,466 | ₩21,066 | ₩21,160 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,506 | ₩23,200 | ₩20,893 | ₩22,221 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,240 | ₩20,333 | ₩19,580 | ₩19,657 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,373 | ₩20,373 | ₩19,600 | ₩20,024 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,906 | ₩20,733 | ₩19,906 | ₩20,273 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,213 | ₩21,306 | ₩20,680 | ₩20,680 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,546 | ₩20,760 | ₩20,396 | ₩20,640 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,160 | ₩19,892 | ₩18,706 | ₩19,892 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,013 | ₩19,560 | ₩18,680 | ₩19,249 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,986 | ₩20,200 | ₩19,350 | ₩19,350 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,053 | ₩20,513 | ₩19,906 | ₩20,381 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,960 | ₩20,760 | ₩19,860 | ₩20,572 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩20,000 | ₩20,120 | ₩18,946 | ₩19,604 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,320 | ₩21,560 | ₩20,933 | ₩21,097 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,133 | ₩22,769 | ₩20,720 | ₩20,732 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,933 | ₩21,969 | ₩20,933 | ₩21,969 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,653 | ₩20,760 | ₩19,653 | ₩20,465 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,933 | ₩19,186 | ₩18,586 | ₩19,060 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,106 | ₩18,813 | ₩17,733 | ₩18,722 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,960 | ₩17,846 | ₩16,960 | ₩17,764 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,013 | ₩16,733 | ₩14,973 | ₩16,733 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,266 | ₩15,676 | ₩15,266 | ₩15,676 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,826 | ₩16,054 | ₩14,726 | ₩16,028 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,666 | ₩17,146 | ₩15,900 | ₩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 | ₩15,200 | ₩14,773 | ₩15,024 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,776 | ₩14,533 | ₩13,188 | ₩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 | ₩14,920 | ₩13,906 | ₩14,804 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,973 | ₩13,666 | ₩12,973 | ₩13,369 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩14,000 | ₩14,000 | ₩12,866 | ₩12,910 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,360 | ₩15,360 | ₩14,466 | ₩14,530 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,746 | ₩15,813 | ₩14,800 | ₩14,841 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,546 | ₩15,000 | ₩14,546 | ₩14,805 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,413 | ₩15,866 | ₩15,160 | ₩15,470 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,400 | ₩15,040 | ₩14,146 | ₩14,546 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,080 | ₩14,530 | ₩13,660 | ₩14,421 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,413 | ₩15,560 | ₩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 | ₩14,856 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,506 | ₩15,586 | ₩14,866 | ₩14,892 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,026 | ₩17,026 | ₩14,840 | ₩14,894 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,853 | ₩18,853 | ₩17,013 | ₩17,525 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,320 | ₩18,625 | ₩17,733 | ₩18,036 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,533 | ₩18,160 | ₩17,000 | ₩18,110 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,760 | ₩19,066 | ₩17,940 | ₩18,565 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,880 | ₩19,173 | ₩17,880 | ₩19,006 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,760 | ₩18,133 | ₩16,760 | ₩17,992 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,333 | ₩17,680 | ₩15,906 | ₩16,808 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,386 | ₩17,693 | ₩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 | ₩11,280 | ₩11,773 | ₩11,200 | ₩11,710 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,953 | ₩11,466 | ₩10,760 | ₩11,280 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,600 | ₩11,613 | ₩10,888 | ₩11,173 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,880 | ₩12,666 | ₩11,880 | ₩12,313 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,320 | ₩12,466 | ₩12,000 | ₩12,198 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,080 | ₩12,733 | ₩12,080 | ₩12,573 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,920 | ₩11,466 | ₩10,774 | ₩11,266 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,973 | ₩10,973 | ₩10,454 | ₩10,884 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,666 | ₩12,666 | ₩10,213 | ₩10,578 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩14,000 | ₩14,000 | ₩12,754 | ₩12,837 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,653 | ₩15,100 | ₩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 | ₩13,992 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,560 | ₩14,560 | ₩12,733 | ₩12,838 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,226 | ₩14,840 | ₩13,773 | ₩14,840 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,786 | ₩15,253 | ₩14,400 | ₩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 | ₩16,320 | ₩16,521 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,333 | ₩18,333 | ₩17,333 | ₩17,504 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,160 | ₩19,586 | ₩18,666 | ₩18,704 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,986 | ₩19,986 | ₩18,666 | ₩18,969 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,186 | ₩20,186 | ₩19,693 | ₩19,702 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,653 | ₩20,840 | ₩19,653 | ₩20,293 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,854 | ₩19,546 | ₩18,854 | ₩19,350 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,586 | ₩19,160 | ₩18,333 | ₩18,606 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,666 | ₩19,006 | ₩17,826 | ₩17,922 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,453 | ₩19,933 | ₩19,266 | ₩19,890 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,520 | ₩19,528 | ₩19,120 | ₩19,314 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,166 | ₩20,360 | ₩19,040 | ₩19,665 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,853 | ₩21,853 | ₩20,373 | ₩20,813 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,800 | ₩23,186 | ₩22,026 | ₩22,688 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,013 | ₩23,013 | ₩21,573 | ₩22,286 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,986 | ₩23,413 | ₩22,520 | ₩22,676 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,253 | ₩23,866 | ₩22,800 | ₩23,606 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,726 | ₩22,601 | ₩21,693 | ₩22,581 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,573 | ₩22,046 | ₩19,573 | ₩21,596 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,093 | ₩19,706 | ₩18,060 | ₩19,625 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,952 | ₩19,953 | ₩19,645 | ₩19,645 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩20,000 | ₩20,412 | ₩19,794 | ₩19,949 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,506 | ₩21,646 | ₩21,213 | ₩21,477 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,640 | ₩21,786 | ₩21,173 | ₩21,733 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,936 | ₩22,000 | ₩20,826 | ₩21,645 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,853 | ₩20,960 | ₩20,240 | ₩20,918 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,533 | ₩21,733 | ₩20,854 | ₩20,992 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,866 | ₩21,253 | ₩20,853 | ₩21,174 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,880 | ₩21,520 | ₩20,573 | ₩20,609 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,800 | ₩21,368 | ₩20,173 | ₩20,173 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,680 | ₩21,320 | ₩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 | ₩20,680 | ₩20,933 | ₩19,866 | ₩20,862 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,946 | ₩20,468 | ₩19,733 | ₩20,160 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,986 | ₩20,013 | ₩18,745 | ₩19,969 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,413 | ₩19,118 | ₩18,413 | ₩18,932 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,666 | ₩18,986 | ₩18,373 | ₩18,626 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,066 | ₩19,240 | ₩18,520 | ₩18,604 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,866 | ₩19,342 | ₩18,466 | ₩19,342 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,373 | ₩19,636 | ₩18,346 | ₩18,704 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,026 | ₩21,434 | ₩18,097 | ₩18,097 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,813 | ₩22,240 | ₩20,953 | ₩20,953 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,160 | ₩22,906 | ₩22,133 | ₩22,534 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,746 | ₩22,073 | ₩20,666 | ₩21,465 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,710 | ₩20,560 | ₩19,394 | ₩20,538 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,560 | ₩19,920 | ₩19,416 | ₩19,416 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,333 | ₩19,748 | ₩18,365 | ₩19,436 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,800 | ₩21,829 | ₩19,497 | ₩19,497 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,053 | ₩20,013 | ₩16,654 | ₩19,486 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,664 | ₩17,733 | ₩16,786 | ₩16,954 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,120 | ₩19,120 | ₩17,333 | ₩17,738 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,813 | ₩19,733 | ₩18,637 | ₩18,702 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩22,000 | ₩22,226 | ₩19,606 | ₩19,868 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,453 | ₩22,533 | ₩21,760 | ₩22,220 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,528 | ₩22,706 | ₩22,120 | ₩22,380 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩23,000 | ₩23,813 | ₩21,880 | ₩23,017 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,453 | ₩22,693 | ₩19,453 | ₩22,160 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,759 | ₩29,213 | ₩26,220 | ₩26,220 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,680 | ₩28,973 | ₩27,680 | ₩28,376 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,120 | ₩28,226 | ₩26,666 | ₩27,494 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,413 | ₩30,413 | ₩28,386 | ₩28,825 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,986 | ₩30,506 | ₩29,653 | ₩30,141 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,013 | ₩30,086 | ₩28,533 | ₩28,598 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩31,999 | ₩32,039 | ₩29,845 | ₩30,758 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,839 | ₩34,999 | ₩33,533 | ₩33,811 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,066 | ₩34,739 | ₩33,693 | ₩33,797 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,453 | ₩33,873 | ₩33,034 | ₩33,325 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,893 | ₩32,986 | ₩30,893 | ₩32,519 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,279 | ₩31,279 | ₩30,173 | ₩30,401 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,346 | ₩32,799 | ₩31,346 | ₩31,925 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,519 | ₩31,159 | ₩29,706 | ₩30,946 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,983 | ₩30,079 | ₩28,983 | ₩29,922 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,466 | ₩31,839 | ₩29,463 | ₩29,463 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,506 | ₩32,053 | ₩30,359 | ₩30,690 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,560 | ₩31,693 | ₩27,800 | ₩30,714 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩29,999 | ₩30,646 | ₩29,426 | ₩29,906 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,693 | ₩34,693 | ₩29,291 | ₩29,746 | -14.26% | 16.8만 |
|---|