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 | ₩20,796 | ₩21,182 | ₩20,796 | ₩20,978 | +0.88% | 1.5천 |
| 2026.10.08 | ₩19,862 | ₩19,862 | ₩18,776 | ₩19,861 | -0.01% | 8.8천 |
| 2026.10.07 | ₩20,116 | ₩20,369 | ₩20,036 | ₩20,341 | +1.12% | 5.3천 |
| 2026.10.06 | ₩20,476 | ₩20,605 | ₩20,462 | ₩20,605 | +0.63% | 8.9천 |
| 2026.10.05 | ₩19,862 | ₩20,649 | ₩19,862 | ₩20,418 | +2.80% | 9.1천 |
| 2026.10.02 | ₩20,288 | ₩20,289 | ₩19,237 | ₩19,425 | -4.25% | 6.6천 |
| 2026.10.01 | ₩18,796 | ₩19,280 | ₩18,769 | ₩19,280 | +2.57% | 2.8천 |
| 2026.09.30 | ₩19,476 | ₩19,476 | ₩18,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,083 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩19,023 | ₩19,523 | ₩18,931 | ₩19,420 | +2.09% | 1.2천 |
|---|
| 2026.09.28 | ₩19,329 | ₩19,543 | ₩18,923 | ₩18,923 | -2.10% | 6.7천 |
|---|
| 2026.09.25 | ₩20,782 | ₩20,782 | ₩20,662 | ₩20,662 | -0.58% | 700 |
|---|
| 2026.09.24 | ₩19,802 | ₩20,812 | ₩19,802 | ₩20,812 | +5.10% | 2.7천 |
|---|
| 2026.09.23 | ₩19,996 | ₩20,209 | ₩19,596 | ₩19,765 | -1.15% | 4.7천 |
|---|
| 2026.09.22 | ₩22,462 | ₩22,462 | ₩21,182 | ₩21,327 | -5.05% | 4.2천 |
|---|
| 2026.09.21 | ₩20,876 | ₩21,595 | ₩20,876 | ₩21,493 | +2.96% | 7.6천 |
|---|
| 2026.09.18 | ₩20,840 | ₩20,840 | ₩20,649 | ₩20,652 | -0.90% | 2.7천 |
|---|
| 2026.09.17 | ₩21,382 | ₩21,382 | ₩20,814 | ₩20,814 | -2.66% | 4.2천 |
|---|
| 2026.09.16 | ₩20,942 | ₩21,715 | ₩20,582 | ₩20,909 | -0.16% | 5.1천 |
|---|
| 2026.09.15 | ₩22,249 | ₩22,302 | ₩21,742 | ₩21,825 | -1.91% | 2.9천 |
|---|
| 2026.09.14 | ₩22,375 | ₩23,062 | ₩22,315 | ₩22,479 | +0.46% | 7.3천 |
|---|
| 2026.09.11 | ₩22,322 | ₩22,489 | ₩22,322 | ₩22,373 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩22,742 | ₩22,742 | ₩22,265 | ₩22,265 | -2.10% | 2.3천 |
|---|
| 2026.09.09 | ₩22,395 | ₩22,715 | ₩22,395 | ₩22,546 | +0.67% | 2.7천 |
|---|
| 2026.09.08 | ₩23,022 | ₩23,022 | ₩22,874 | ₩22,874 | -0.64% | 3.2천 |
|---|
| 2026.09.04 | ₩24,088 | ₩24,755 | ₩24,088 | ₩24,555 | +1.94% | 2천 |
|---|
| 2026.09.03 | ₩25,328 | ₩25,328 | ₩24,168 | ₩24,835 | -1.95% | 1만 |
|---|
| 2026.09.02 | ₩22,195 | ₩24,648 | ₩22,195 | ₩24,356 | +9.74% | 5.9천 |
|---|
| 2026.09.01 | ₩23,035 | ₩23,182 | ₩21,786 | ₩21,786 | -5.42% | 5.5천 |
|---|
| 2026.08.31 | ₩23,962 | ₩24,328 | ₩23,875 | ₩24,287 | +1.36% | 5.1천 |
|---|
| 2026.08.28 | ₩26,088 | ₩26,581 | ₩24,955 | ₩25,229 | -3.29% | 3.9천 |
|---|
| 2026.08.27 | ₩26,168 | ₩27,128 | ₩26,058 | ₩26,058 | -0.42% | 1.2만 |
|---|
| 2026.08.26 | ₩24,595 | ₩25,395 | ₩24,595 | ₩25,052 | +1.86% | 1.1만 |
|---|
| 2026.08.25 | ₩24,581 | ₩24,737 | ₩24,381 | ₩24,737 | +0.63% | 4.6천 |
|---|
| 2026.08.24 | ₩24,501 | ₩25,221 | ₩23,996 | ₩23,996 | -2.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,008 | ₩24,457 | ₩23,891 | ₩24,457 | +1.87% | 2.8천 |
|---|
| 2026.08.20 | ₩23,622 | ₩23,622 | ₩23,102 | ₩23,235 | -1.64% | 7천 |
|---|
| 2026.08.19 | ₩23,235 | ₩24,062 | ₩23,235 | ₩23,830 | +2.56% | 6.6천 |
|---|
| 2026.08.18 | ₩24,008 | ₩24,008 | ₩22,952 | ₩22,952 | -4.40% | 2.3천 |
|---|
| 2026.08.17 | ₩23,955 | ₩23,955 | ₩23,334 | ₩23,334 | -2.59% | 5.2천 |
|---|
| 2026.08.14 | ₩24,888 | ₩25,275 | ₩24,781 | ₩24,921 | +0.13% | 1.4만 |
|---|
| 2026.08.13 | ₩23,715 | ₩25,461 | ₩23,582 | ₩25,209 | +6.30% | 2.2만 |
|---|
| 2026.08.12 | ₩22,902 | ₩22,902 | ₩21,835 | ₩22,410 | -2.15% | 8천 |
|---|
| 2026.08.11 | ₩22,822 | ₩22,902 | ₩22,615 | ₩22,796 | -0.11% | 8.3천 |
|---|
| 2026.08.10 | ₩23,035 | ₩23,394 | ₩22,702 | ₩22,795 | -1.04% | 2.3만 |
|---|
| 2026.08.07 | ₩22,635 | ₩23,315 | ₩22,269 | ₩22,896 | +1.15% | 1.9만 |
|---|
| 2026.08.06 | ₩25,448 | ₩25,475 | ₩22,635 | ₩23,034 | -9.49% | 2.6만 |
|---|
| 2026.08.05 | ₩27,234 | ₩27,234 | ₩25,872 | ₩26,221 | -3.72% | 2.2만 |
|---|
| 2026.08.04 | ₩25,541 | ₩26,448 | ₩25,235 | ₩26,416 | +3.42% | 8천 |
|---|
| 2026.08.03 | ₩24,695 | ₩24,849 | ₩24,369 | ₩24,849 | +0.63% | 4.1천 |
|---|
| 2026.07.31 | ₩24,188 | ₩24,615 | ₩23,968 | ₩24,392 | +0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩24,375 | ₩25,297 | ₩24,248 | ₩25,297 | +3.78% | 1.2만 |
|---|
| 2026.07.29 | ₩25,261 | ₩25,861 | ₩24,768 | ₩25,019 | -0.96% | 5.4천 |
|---|
| 2026.07.28 | ₩24,821 | ₩25,487 | ₩24,288 | ₩25,487 | +2.68% | 3.8천 |
|---|
| 2026.07.27 | ₩24,075 | ₩24,399 | ₩23,368 | ₩24,399 | +1.35% | 1.1만 |
|---|
| 2026.07.24 | ₩21,662 | ₩22,862 | ₩21,462 | ₩22,133 | +2.17% | 1.2만 |
|---|
| 2026.07.23 | ₩22,015 | ₩22,089 | ₩21,395 | ₩21,897 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩23,622 | ₩23,622 | ₩22,242 | ₩22,351 | -5.38% | 2.4천 |
|---|
| 2026.07.21 | ₩24,195 | ₩24,461 | ₩23,982 | ₩24,030 | -0.68% | 3.9천 |
|---|
| 2026.07.20 | ₩24,408 | ₩24,408 | ₩23,255 | ₩23,480 | -3.80% | 1.6만 |
|---|
| 2026.07.17 | ₩23,475 | ₩24,235 | ₩23,342 | ₩23,902 | +1.82% | 7.3천 |
|---|
| 2026.07.16 | ₩24,795 | ₩25,635 | ₩24,568 | ₩24,776 | -0.08% | 9.7천 |
|---|
| 2026.07.15 | ₩22,775 | ₩26,128 | ₩22,775 | ₩25,028 | +9.89% | 2.3만 |
|---|
| 2026.07.14 | ₩23,422 | ₩24,395 | ₩23,422 | ₩23,978 | +2.37% | 1만 |
|---|
| 2026.07.13 | ₩22,742 | ₩23,251 | ₩22,355 | ₩23,251 | +2.24% | 5.3천 |
|---|
| 2026.07.10 | ₩22,955 | ₩22,955 | ₩22,366 | ₩22,422 | -2.32% | 2.4천 |
|---|
| 2026.07.09 | ₩22,542 | ₩22,542 | ₩22,427 | ₩22,427 | -0.51% | 1.1천 |
|---|
| 2026.07.08 | ₩21,795 | ₩21,990 | ₩21,369 | ₩21,990 | +0.89% | 2.9만 |
|---|
| 2026.07.07 | ₩23,835 | ₩23,835 | ₩22,515 | ₩22,515 | -5.54% | 3.7천 |
|---|
| 2026.07.06 | ₩23,275 | ₩23,488 | ₩22,948 | ₩23,475 | +0.86% | 2.8천 |
|---|
| 2026.07.02 | ₩23,448 | ₩24,468 | ₩23,102 | ₩23,304 | -0.61% | 1.5만 |
|---|
| 2026.07.01 | ₩21,575 | ₩22,662 | ₩21,575 | ₩22,377 | +3.71% | 2천 |
|---|
| 2026.06.30 | ₩22,622 | ₩22,748 | ₩21,462 | ₩21,799 | -3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩23,328 | ₩23,328 | ₩22,515 | ₩22,826 | -2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩20,529 | ₩22,803 | ₩20,529 | ₩22,803 | +11.08% | 1.3만 |
|---|
| 2026.06.25 | ₩21,489 | ₩21,689 | ₩20,822 | ₩20,822 | -3.10% | 1만 |
|---|
| 2026.06.24 | ₩19,942 | ₩22,237 | ₩19,942 | ₩21,719 | +8.91% | 1.1만 |
|---|
| 2026.06.23 | ₩19,848 | ₩20,157 | ₩19,609 | ₩19,917 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩21,355 | ₩21,355 | ₩20,220 | ₩20,220 | -5.32% | 4.4천 |
|---|
| 2026.06.18 | ₩20,356 | ₩21,289 | ₩20,222 | ₩21,261 | +4.45% | 2.4천 |
|---|
| 2026.06.17 | ₩21,489 | ₩22,102 | ₩20,209 | ₩20,209 | -5.96% | 6.2천 |
|---|
| 2026.06.16 | ₩21,689 | ₩21,890 | ₩21,211 | ₩21,211 | -2.20% | 4.3천 |
|---|
| 2026.06.15 | ₩20,462 | ₩21,309 | ₩20,449 | ₩21,048 | +2.86% | 4만 |
|---|
| 2026.06.12 | ₩18,223 | ₩18,596 | ₩18,183 | ₩18,543 | +1.76% | 5.1천 |
|---|
| 2026.06.11 | ₩17,156 | ₩18,463 | ₩16,523 | ₩18,411 | +7.31% | 5천 |
|---|
| 2026.06.10 | ₩18,156 | ₩18,156 | ₩17,142 | ₩17,142 | -5.59% | 4.3천 |
|---|
| 2026.06.09 | ₩18,461 | ₩18,996 | ₩16,996 | ₩17,983 | -2.59% | 6천 |
|---|
| 2026.06.08 | ₩17,956 | ₩19,156 | ₩17,956 | ₩18,811 | +4.76% | 5.4천 |
|---|
| 2026.06.05 | ₩19,143 | ₩19,143 | ₩17,672 | ₩17,966 | -6.15% | 6.7천 |
|---|
| 2026.06.04 | ₩19,876 | ₩20,129 | ₩19,383 | ₩19,481 | -1.99% | 3.9천 |
|---|
| 2026.06.03 | ₩20,949 | ₩20,949 | ₩18,863 | ₩18,997 | -9.32% | 7.6천 |
|---|
| 2026.06.02 | ₩21,662 | ₩21,822 | ₩21,409 | ₩21,483 | -0.82% | 8.5천 |
|---|
| 2026.06.01 | ₩22,675 | ₩23,395 | ₩22,262 | ₩22,514 | -0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩21,542 | ₩22,875 | ₩21,542 | ₩22,326 | +3.64% | 2.2만 |
|---|
| 2026.05.28 | ₩19,596 | ₩21,622 | ₩19,329 | ₩21,553 | +9.99% | 4.3천 |
|---|
| 2026.05.27 | ₩19,343 | ₩20,528 | ₩19,343 | ₩19,897 | +2.87% | 5.3천 |
|---|
| 2026.05.26 | ₩18,829 | ₩18,829 | ₩18,623 | ₩18,775 | -0.29% | 3.5천 |
|---|
| 2026.05.22 | ₩18,556 | ₩18,556 | ₩18,103 | ₩18,173 | -2.06% | 4.7천 |
|---|
| 2026.05.21 | ₩18,743 | ₩18,743 | ₩18,396 | ₩18,575 | -0.90% | 2천 |
|---|
| 2026.05.20 | ₩18,823 | ₩20,169 | ₩18,689 | ₩19,781 | +5.09% | 2.8천 |
|---|
| 2026.05.19 | ₩19,662 | ₩19,662 | ₩18,796 | ₩18,823 | -4.27% | 2.3천 |
|---|
| 2026.05.18 | ₩19,237 | ₩19,996 | ₩19,171 | ₩19,634 | +2.07% | 7천 |
|---|
| 2026.05.15 | ₩19,503 | ₩20,116 | ₩19,423 | ₩19,465 | -0.19% | 2.5만 |
|---|
| 2026.05.14 | ₩19,196 | ₩20,209 | ₩19,196 | ₩20,134 | +4.89% | 2.1천 |
|---|
| 2026.05.13 | ₩19,916 | ₩20,049 | ₩18,769 | ₩19,357 | -2.80% | 1.1만 |
|---|
| 2026.05.12 | ₩20,622 | ₩20,916 | ₩20,169 | ₩20,556 | -0.32% | 1만 |
|---|
| 2026.05.11 | ₩22,462 | ₩22,462 | ₩21,062 | ₩21,156 | -5.82% | 3.8만 |
|---|
| 2026.05.08 | ₩22,502 | ₩23,195 | ₩20,889 | ₩22,217 | -1.27% | 5.6만 |
|---|
| 2026.05.07 | ₩20,236 | ₩20,329 | ₩19,576 | ₩19,653 | -2.88% | 4.7만 |
|---|
| 2026.05.06 | ₩20,369 | ₩20,369 | ₩19,596 | ₩20,020 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩19,902 | ₩20,729 | ₩19,902 | ₩20,269 | +1.84% | 5.4만 |
|---|
| 2026.05.04 | ₩21,209 | ₩21,302 | ₩20,676 | ₩20,676 | -2.51% | 3.3천 |
|---|
| 2026.05.01 | ₩20,542 | ₩20,756 | ₩20,392 | ₩20,636 | +0.45% | 5.8천 |
|---|
| 2026.04.30 | ₩19,156 | ₩19,888 | ₩18,703 | ₩19,888 | +3.82% | 2.3천 |
|---|
| 2026.04.29 | ₩19,009 | ₩19,556 | ₩18,676 | ₩19,245 | +1.24% | 2.2만 |
|---|
| 2026.04.28 | ₩19,982 | ₩20,196 | ₩19,347 | ₩19,347 | -3.18% | 4.7천 |
|---|
| 2026.04.27 | ₩20,049 | ₩20,509 | ₩19,902 | ₩20,377 | +1.64% | 3.1천 |
|---|
| 2026.04.24 | ₩19,956 | ₩20,756 | ₩19,856 | ₩20,568 | +3.07% | 7.6천 |
|---|
| 2026.04.23 | ₩19,996 | ₩20,116 | ₩18,943 | ₩19,600 | -1.98% | 9.9천 |
|---|
| 2026.04.22 | ₩21,315 | ₩21,555 | ₩20,929 | ₩21,093 | -1.04% | 8.5천 |
|---|
| 2026.04.21 | ₩22,129 | ₩22,764 | ₩20,716 | ₩20,728 | -6.33% | 3.7만 |
|---|
| 2026.04.20 | ₩20,929 | ₩21,965 | ₩20,929 | ₩21,965 | +4.95% | 6.3천 |
|---|
| 2026.04.17 | ₩19,649 | ₩20,756 | ₩19,649 | ₩20,461 | +4.13% | 2.5만 |
|---|
| 2026.04.16 | ₩18,929 | ₩19,183 | ₩18,583 | ₩19,056 | +0.67% | 1.7만 |
|---|
| 2026.04.15 | ₩18,103 | ₩18,809 | ₩17,730 | ₩18,719 | +3.40% | 1.1만 |
|---|
| 2026.04.14 | ₩16,956 | ₩17,843 | ₩16,956 | ₩17,760 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩15,010 | ₩16,730 | ₩14,970 | ₩16,730 | +11.46% | 4.4만 |
|---|
| 2026.04.10 | ₩15,263 | ₩15,673 | ₩15,263 | ₩15,673 | +2.68% | 4.6천 |
|---|
| 2026.04.09 | ₩15,823 | ₩16,051 | ₩14,724 | ₩16,025 | +1.27% | 4.8천 |
|---|
| 2026.04.08 | ₩16,663 | ₩17,143 | ₩15,897 | ₩16,026 | -3.82% | 9.6천 |
|---|
| 2026.04.07 | ₩14,930 | ₩14,930 | ₩14,530 | ₩14,624 | -2.05% | 1.7만 |
|---|
| 2026.04.06 | ₩15,143 | ₩15,197 | ₩14,770 | ₩15,021 | -0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩13,773 | ₩14,530 | ₩13,185 | ₩14,530 | +5.50% | 8.2천 |
|---|
| 2026.04.01 | ₩15,103 | ₩15,370 | ₩14,482 | ₩14,482 | -4.11% | 1.4만 |
|---|
| 2026.03.31 | ₩14,264 | ₩14,917 | ₩13,904 | ₩14,801 | +3.77% | 1.1만 |
|---|
| 2026.03.30 | ₩12,971 | ₩13,664 | ₩12,971 | ₩13,366 | +3.05% | 2.3천 |
|---|
| 2026.03.27 | ₩13,997 | ₩13,997 | ₩12,864 | ₩12,908 | -7.78% | 1.1만 |
|---|
| 2026.03.26 | ₩15,357 | ₩15,357 | ₩14,464 | ₩14,528 | -5.40% | 7.9천 |
|---|
| 2026.03.25 | ₩15,743 | ₩15,810 | ₩14,797 | ₩14,838 | -5.75% | 4.5천 |
|---|
| 2026.03.24 | ₩14,544 | ₩14,997 | ₩14,544 | ₩14,802 | +1.78% | 1.1만 |
|---|
| 2026.03.23 | ₩15,410 | ₩15,863 | ₩15,157 | ₩15,467 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩14,397 | ₩15,037 | ₩14,144 | ₩14,544 | +1.02% | 6.4천 |
|---|
| 2026.03.19 | ₩14,077 | ₩14,528 | ₩13,657 | ₩14,418 | +2.42% | 9.3천 |
|---|
| 2026.03.18 | ₩15,410 | ₩15,557 | ₩13,864 | ₩13,900 | -9.80% | 1.5만 |
|---|
| 2026.03.17 | ₩15,023 | ₩15,450 | ₩14,824 | ₩14,842 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩15,227 | ₩15,227 | ₩14,732 | ₩14,853 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩15,503 | ₩15,583 | ₩14,864 | ₩14,889 | -3.96% | 1.9만 |
|---|
| 2026.03.12 | ₩17,023 | ₩17,023 | ₩14,837 | ₩14,892 | -12.52% | 1.3만 |
|---|
| 2026.03.11 | ₩18,849 | ₩18,849 | ₩17,010 | ₩17,522 | -7.04% | 3.5만 |
|---|
| 2026.03.10 | ₩18,316 | ₩18,621 | ₩17,730 | ₩18,032 | -1.55% | 1.5만 |
|---|
| 2026.03.09 | ₩17,530 | ₩18,156 | ₩16,996 | ₩18,107 | +3.29% | 1.2만 |
|---|
| 2026.03.06 | ₩18,756 | ₩19,063 | ₩17,936 | ₩18,561 | -1.04% | 7.3천 |
|---|
| 2026.03.05 | ₩17,876 | ₩19,169 | ₩17,876 | ₩19,003 | +6.30% | 3.3만 |
|---|
| 2026.03.04 | ₩16,756 | ₩18,129 | ₩16,756 | ₩17,988 | +7.35% | 9.9천 |
|---|
| 2026.03.03 | ₩17,330 | ₩17,676 | ₩15,903 | ₩16,804 | -3.03% | 1.5만 |
|---|
| 2026.03.02 | ₩15,383 | ₩17,690 | ₩15,090 | ₩17,526 | +13.93% | 4.8만 |
|---|
| 2026.02.27 | ₩17,183 | ₩18,223 | ₩15,983 | ₩17,211 | +0.16% | 23.9만 |
|---|
| 2026.02.26 | ₩11,824 | ₩12,971 | ₩11,824 | ₩12,844 | +8.62% | 10만 |
|---|
| 2026.02.25 | ₩11,278 | ₩11,771 | ₩11,198 | ₩11,708 | +3.82% | 1.2만 |
|---|
| 2026.02.24 | ₩10,951 | ₩11,464 | ₩10,758 | ₩11,278 | +2.98% | 1.1만 |
|---|
| 2026.02.23 | ₩11,598 | ₩11,611 | ₩10,886 | ₩11,171 | -3.68% | 1.9만 |
|---|
| 2026.02.20 | ₩11,877 | ₩12,664 | ₩11,877 | ₩12,311 | +3.65% | 1.6만 |
|---|
| 2026.02.19 | ₩12,317 | ₩12,464 | ₩11,997 | ₩12,196 | -0.98% | 5.4천 |
|---|
| 2026.02.18 | ₩12,077 | ₩12,731 | ₩12,077 | ₩12,571 | +4.08% | 1.8만 |
|---|
| 2026.02.17 | ₩10,918 | ₩11,464 | ₩10,772 | ₩11,264 | +3.17% | 2.8만 |
|---|
| 2026.02.13 | ₩10,971 | ₩10,971 | ₩10,452 | ₩10,882 | -0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩12,664 | ₩12,664 | ₩10,211 | ₩10,576 | -16.48% | 7만 |
|---|
| 2026.02.11 | ₩13,997 | ₩13,997 | ₩12,752 | ₩12,835 | -8.30% | 1.7만 |
|---|
| 2026.02.10 | ₩14,650 | ₩15,097 | ₩14,450 | ₩14,624 | -0.18% | 4.9천 |
|---|
| 2026.02.09 | ₩13,864 | ₩14,684 | ₩13,864 | ₩14,368 | +3.63% | 7.6천 |
|---|
| 2026.02.06 | ₩14,064 | ₩14,130 | ₩13,570 | ₩13,989 | -0.53% | 1.1만 |
|---|
| 2026.02.05 | ₩14,557 | ₩14,557 | ₩12,731 | ₩12,836 | -11.82% | 1.2만 |
|---|
| 2026.02.04 | ₩14,224 | ₩14,837 | ₩13,770 | ₩14,837 | +4.31% | 3.8천 |
|---|
| 2026.02.03 | ₩14,784 | ₩15,250 | ₩14,397 | ₩14,510 | -1.85% | 2.9만 |
|---|
| 2026.02.02 | ₩15,903 | ₩16,670 | ₩15,903 | ₩16,530 | +3.94% | 2.7천 |
|---|
| 2026.01.30 | ₩17,023 | ₩17,210 | ₩16,317 | ₩16,518 | -2.97% | 7.5천 |
|---|
| 2026.01.29 | ₩18,329 | ₩18,329 | ₩17,330 | ₩17,500 | -4.52% | 8.4천 |
|---|
| 2026.01.28 | ₩19,156 | ₩19,583 | ₩18,663 | ₩18,700 | -2.38% | 4.4천 |
|---|
| 2026.01.27 | ₩19,982 | ₩19,982 | ₩18,663 | ₩18,965 | -5.09% | 9.2천 |
|---|
| 2026.01.26 | ₩20,182 | ₩20,182 | ₩19,689 | ₩19,698 | -2.40% | 5.8천 |
|---|
| 2026.01.23 | ₩19,649 | ₩20,836 | ₩19,649 | ₩20,289 | +3.26% | 7.5천 |
|---|
| 2026.01.22 | ₩18,851 | ₩19,543 | ₩18,851 | ₩19,347 | +2.63% | 1.2만 |
|---|
| 2026.01.21 | ₩18,583 | ₩19,156 | ₩18,329 | ₩18,603 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩18,663 | ₩19,003 | ₩17,823 | ₩17,919 | -3.99% | 1.2만 |
|---|
| 2026.01.16 | ₩19,449 | ₩19,929 | ₩19,263 | ₩19,886 | +2.25% | 1.2만 |
|---|
| 2026.01.15 | ₩19,516 | ₩19,524 | ₩19,116 | ₩19,311 | -1.05% | 2.1만 |
|---|
| 2026.01.14 | ₩20,162 | ₩20,356 | ₩19,036 | ₩19,661 | -2.49% | 1.6만 |
|---|
| 2026.01.13 | ₩21,849 | ₩21,849 | ₩20,369 | ₩20,809 | -4.76% | 1.1만 |
|---|
| 2026.01.12 | ₩22,795 | ₩23,182 | ₩22,022 | ₩22,683 | -0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩23,008 | ₩23,008 | ₩21,569 | ₩22,282 | -3.16% | 5.3천 |
|---|
| 2026.01.08 | ₩22,982 | ₩23,408 | ₩22,515 | ₩22,671 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,248 | ₩23,862 | ₩22,795 | ₩23,602 | +1.52% | 1.2만 |
|---|
| 2026.01.06 | ₩21,722 | ₩22,597 | ₩21,689 | ₩22,577 | +3.93% | 8.6천 |
|---|
| 2026.01.05 | ₩19,569 | ₩22,042 | ₩19,569 | ₩21,591 | +10.33% | 1.3만 |
|---|
| 2026.01.02 | ₩19,089 | ₩19,702 | ₩18,056 | ₩19,621 | +2.79% | 9.5천 |
|---|
| 2025.12.31 | ₩19,948 | ₩19,949 | ₩19,641 | ₩19,641 | -1.54% | 3.2천 |
|---|
| 2025.12.30 | ₩19,996 | ₩20,408 | ₩19,790 | ₩19,945 | -0.25% | 9.9천 |
|---|
| 2025.12.29 | ₩21,502 | ₩21,642 | ₩21,209 | ₩21,473 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩21,635 | ₩21,782 | ₩21,169 | ₩21,729 | +0.43% | 6.7천 |
|---|
| 2025.12.24 | ₩20,932 | ₩21,995 | ₩20,822 | ₩21,641 | +3.39% | 7.6천 |
|---|
| 2025.12.23 | ₩20,849 | ₩20,956 | ₩20,236 | ₩20,914 | +0.31% | 3.5천 |
|---|
| 2025.12.22 | ₩21,529 | ₩21,729 | ₩20,850 | ₩20,988 | -2.51% | 4.6천 |
|---|
| 2025.12.19 | ₩20,862 | ₩21,249 | ₩20,849 | ₩21,170 | +1.48% | 4.3천 |
|---|
| 2025.12.18 | ₩20,876 | ₩21,515 | ₩20,569 | ₩20,605 | -1.30% | 7.9천 |
|---|
| 2025.12.17 | ₩20,796 | ₩21,363 | ₩20,169 | ₩20,169 | -3.01% | 1만 |
|---|
| 2025.12.16 | ₩20,676 | ₩21,315 | ₩20,462 | ₩20,742 | +0.32% | 8.7천 |
|---|
| 2025.12.15 | ₩21,502 | ₩21,822 | ₩20,382 | ₩20,398 | -5.13% | 3만 |
|---|
| 2025.12.12 | ₩20,676 | ₩20,929 | ₩19,862 | ₩20,858 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩19,942 | ₩20,464 | ₩19,729 | ₩20,156 | +1.07% | 2.1만 |
|---|
| 2025.12.10 | ₩18,983 | ₩20,009 | ₩18,741 | ₩19,965 | +5.18% | 2.1만 |
|---|
| 2025.12.09 | ₩18,409 | ₩19,115 | ₩18,409 | ₩18,928 | +2.82% | 1.1만 |
|---|
| 2025.12.08 | ₩18,663 | ₩18,983 | ₩18,369 | ₩18,623 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩19,063 | ₩19,236 | ₩18,516 | ₩18,600 | -2.43% | 2만 |
|---|
| 2025.12.04 | ₩18,863 | ₩19,339 | ₩18,463 | ₩19,339 | +2.52% | 1.3만 |
|---|
| 2025.12.03 | ₩18,369 | ₩19,632 | ₩18,343 | ₩18,700 | +1.80% | 3만 |
|---|
| 2025.12.02 | ₩21,022 | ₩21,430 | ₩18,093 | ₩18,093 | -13.93% | 5.2만 |
|---|
| 2025.12.01 | ₩21,809 | ₩22,235 | ₩20,949 | ₩20,949 | -3.94% | 1.7만 |
|---|
| 2025.11.28 | ₩22,155 | ₩22,902 | ₩22,129 | ₩22,530 | +1.69% | 1.9만 |
|---|
| 2025.11.26 | ₩20,742 | ₩22,069 | ₩20,662 | ₩21,461 | +3.46% | 2.3만 |
|---|
| 2025.11.25 | ₩19,706 | ₩20,556 | ₩19,391 | ₩20,534 | +4.20% | 4.1만 |
|---|
| 2025.11.24 | ₩19,556 | ₩19,916 | ₩19,412 | ₩19,412 | -0.74% | 6.6천 |
|---|
| 2025.11.21 | ₩19,329 | ₩19,744 | ₩18,361 | ₩19,432 | +0.53% | 2만 |
|---|
| 2025.11.20 | ₩20,796 | ₩21,825 | ₩19,493 | ₩19,493 | -6.26% | 9.9만 |
|---|
| 2025.11.19 | ₩17,050 | ₩20,009 | ₩16,651 | ₩19,483 | +14.27% | 3.2만 |
|---|
| 2025.11.18 | ₩17,660 | ₩17,730 | ₩16,783 | ₩16,951 | -4.02% | 8.5천 |
|---|
| 2025.11.17 | ₩19,116 | ₩19,116 | ₩17,330 | ₩17,735 | -7.22% | 1.6만 |
|---|
| 2025.11.14 | ₩18,809 | ₩19,729 | ₩18,633 | ₩18,699 | -0.59% | 6.5만 |
|---|
| 2025.11.13 | ₩21,995 | ₩22,222 | ₩19,603 | ₩19,864 | -9.69% | 1.6만 |
|---|
| 2025.11.12 | ₩22,449 | ₩22,529 | ₩21,755 | ₩22,215 | -1.04% | 8.5천 |
|---|
| 2025.11.11 | ₩22,523 | ₩22,702 | ₩22,115 | ₩22,375 | -0.66% | 2.8만 |
|---|
| 2025.11.10 | ₩22,995 | ₩23,808 | ₩21,875 | ₩23,012 | +0.08% | 2.8만 |
|---|
| 2025.11.07 | ₩19,449 | ₩22,689 | ₩19,449 | ₩22,155 | +13.91% | 12.2만 |
|---|
| 2025.11.06 | ₩28,754 | ₩29,207 | ₩26,214 | ₩26,214 | -8.83% | 4.8만 |
|---|
| 2025.11.05 | ₩27,674 | ₩28,967 | ₩27,674 | ₩28,370 | +2.51% | 1만 |
|---|
| 2025.11.04 | ₩28,114 | ₩28,221 | ₩26,661 | ₩27,489 | -2.22% | 2.8만 |
|---|
| 2025.11.03 | ₩30,407 | ₩30,407 | ₩28,381 | ₩28,819 | -5.22% | 1.4만 |
|---|
| 2025.10.31 | ₩29,980 | ₩30,500 | ₩29,647 | ₩30,135 | +0.52% | 1.1만 |
|---|
| 2025.10.30 | ₩30,007 | ₩30,080 | ₩28,527 | ₩28,593 | -4.71% | 2.4만 |
|---|
| 2025.10.29 | ₩31,993 | ₩32,033 | ₩29,839 | ₩30,752 | -3.88% | 4.8만 |
|---|
| 2025.10.28 | ₩33,833 | ₩34,993 | ₩33,526 | ₩33,805 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩34,059 | ₩34,733 | ₩33,686 | ₩33,790 | -0.79% | 2.3만 |
|---|
| 2025.10.24 | ₩33,446 | ₩33,866 | ₩33,028 | ₩33,318 | -0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩30,887 | ₩32,980 | ₩30,887 | ₩32,513 | +5.27% | 1.1만 |
|---|
| 2025.10.22 | ₩31,273 | ₩31,273 | ₩30,167 | ₩30,395 | -2.81% | 4.1만 |
|---|
| 2025.10.21 | ₩31,340 | ₩32,793 | ₩31,340 | ₩31,919 | +1.85% | 3.9만 |
|---|
| 2025.10.20 | ₩30,514 | ₩31,153 | ₩29,700 | ₩30,940 | +1.40% | 9.3천 |
|---|
| 2025.10.17 | ₩28,978 | ₩30,074 | ₩28,978 | ₩29,916 | +3.24% | 8.7천 |
|---|
| 2025.10.16 | ₩31,460 | ₩31,833 | ₩29,458 | ₩29,458 | -6.36% | 1.8만 |
|---|
| 2025.10.15 | ₩31,500 | ₩32,047 | ₩30,354 | ₩30,684 | -2.59% | 1.6만 |
|---|
| 2025.10.14 | ₩28,554 | ₩31,687 | ₩27,794 | ₩30,708 | +7.54% | 3.1만 |
|---|
| 2025.10.13 | ₩29,994 | ₩30,640 | ₩29,420 | ₩29,900 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩34,686 | ₩34,686 | ₩29,286 | ₩29,740 | -14.26% | 16.8만 |
|---|