시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BBAI Daily ETF 과거 주가
Leverage Shares 2X Long BBAI Daily ETF · BAIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BBAI Daily ETF · BAIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,976 | ₩12,976 | ₩12,566 | ₩12,619 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,453 | ₩13,529 | ₩12,125 | ₩12,959 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,015 | ₩14,015 | ₩13,666 | ₩13,930 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,316 | ₩15,316 | ₩14,618 | ₩14,814 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,866 | ₩15,866 | ₩14,754 | ₩15,289 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,703 | ₩17,703 | ₩14,887 | ₩15,447 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,705 | ₩18,092 | ₩15,705 | ₩16,776 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,335 | ₩17,140 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,821 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,094 | ₩16,241 | ₩15,624 | ₩15,752 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,764 | ₩16,965 | ₩15,879 | ₩15,879 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,904 | ₩18,240 | ₩17,395 | ₩17,627 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,690 | ₩17,690 | ₩16,496 | ₩17,687 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,722 | ₩18,870 | ₩18,240 | ₩18,337 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,588 | ₩18,991 | ₩18,467 | ₩18,827 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,642 | ₩19,190 | ₩18,253 | ₩18,890 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,575 | ₩19,084 | ₩17,314 | ₩17,773 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,817 | ₩18,541 | ₩17,435 | ₩18,309 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,730 | ₩18,119 | ₩16,670 | ₩16,865 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,454 | ₩16,939 | ₩18,105 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,280 | ₩19,420 | ₩18,266 | ₩18,932 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,092 | ₩19,290 | ₩18,092 | ₩18,776 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,529 | ₩18,695 | ₩17,421 | ₩18,339 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,487 | ₩19,487 | ₩18,336 | ₩18,336 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,447 | ₩20,077 | ₩19,151 | ₩19,554 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,970 | ₩20,110 | ₩19,581 | ₩19,711 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,284 | ₩21,284 | ₩20,050 | ₩20,427 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,929 | ₩20,613 | ₩19,768 | ₩20,057 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,458 | ₩21,458 | ₩19,921 | ₩19,921 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,311 | ₩22,667 | ₩20,942 | ₩22,667 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,524 | ₩23,524 | ₩21,438 | ₩21,832 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,412 | ₩24,811 | ₩22,410 | ₩23,790 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,014 | ₩23,014 | ₩21,445 | ₩21,720 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,826 | ₩22,826 | ₩22,048 | ₩22,274 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,343 | ₩23,343 | ₩21,673 | ₩21,673 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,269 | ₩24,570 | ₩23,175 | ₩24,297 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,832 | ₩23,832 | ₩21,673 | ₩22,343 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,269 | ₩23,886 | ₩21,807 | ₩23,585 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,141 | ₩24,141 | ₩23,206 | ₩23,206 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,167 | ₩24,449 | ₩23,765 | ₩24,441 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,426 | ₩27,426 | ₩25,052 | ₩25,313 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,173 | ₩26,467 | ₩24,543 | ₩26,298 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,085 | ₩26,085 | ₩24,811 | ₩25,201 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,817 | ₩26,420 | ₩24,704 | ₩26,386 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,173 | ₩25,173 | ₩23,886 | ₩24,859 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,933 | ₩25,551 | ₩22,504 | ₩25,459 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,237 | ₩22,437 | ₩21,163 | ₩21,642 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,604 | ₩23,604 | ₩21,364 | ₩21,914 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,458 | ₩24,409 | ₩21,177 | ₩24,275 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,105 | ₩20,345 | ₩17,770 | ₩19,921 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,090 | ₩21,700 | ₩17,381 | ₩18,913 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,872 | ₩19,835 | ₩16,872 | ₩19,661 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,628 | ₩18,749 | ₩16,644 | ₩16,842 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,763 | ₩20,305 | ₩17,716 | ₩19,142 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,546 | ₩20,761 | ₩19,232 | ₩20,062 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,412 | ₩20,412 | ₩18,548 | ₩19,021 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,104 | ₩21,988 | ₩19,996 | ₩20,412 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,284 | ₩22,048 | ₩20,144 | ₩20,573 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,613 | ₩22,129 | ₩20,613 | ₩21,649 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,533 | ₩20,761 | ₩19,219 | ₩19,936 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,809 | ₩21,169 | ₩19,502 | ₩19,929 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,771 | ₩24,771 | ₩21,297 | ₩21,469 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,844 | ₩26,850 | ₩24,385 | ₩24,961 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,685 | ₩25,146 | ₩23,571 | ₩24,505 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,984 | ₩26,984 | ₩23,510 | ₩23,911 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,250 | ₩29,586 | ₩26,823 | ₩27,121 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,944 | ₩28,244 | ₩26,850 | ₩27,953 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,559 | ₩29,559 | ₩27,493 | ₩28,070 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,321 | ₩32,858 | ₩29,170 | ₩29,936 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,026 | ₩34,776 | ₩32,026 | ₩32,847 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,141 | ₩35,487 | ₩31,651 | ₩31,900 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,824 | ₩36,533 | ₩33,687 | ₩33,736 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,590 | ₩35,527 | ₩32,590 | ₩34,812 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,435 | ₩34,011 | ₩30,511 | ₩33,567 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,478 | ₩32,590 | ₩29,478 | ₩31,452 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,952 | ₩32,952 | ₩29,210 | ₩29,831 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,868 | ₩36,868 | ₩32,134 | ₩32,253 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,230 | ₩38,759 | ₩36,841 | ₩36,960 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,389 | ₩41,401 | ₩37,136 | ₩37,821 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,295 | ₩40,207 | ₩36,935 | ₩39,919 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,596 | ₩42,460 | ₩39,362 | ₩39,703 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,669 | ₩43,956 | ₩38,906 | ₩41,255 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,538 | ₩46,731 | ₩42,943 | ₩42,993 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,465 | ₩45,465 | ₩42,098 | ₩42,305 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,905 | ₩45,076 | ₩40,905 | ₩44,889 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,911 | ₩45,465 | ₩41,911 | ₩42,418 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,294 | ₩49,837 | ₩38,746 | ₩41,907 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,622 | ₩53,498 | ₩48,268 | ₩49,367 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,117 | ₩59,117 | ₩45,143 | ₩46,538 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,120 | ₩67,265 | ₩59,976 | ₩61,438 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,312 | ₩68,137 | ₩59,976 | ₩64,174 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,755 | ₩74,755 | ₩68,894 | ₩70,889 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,347 | ₩81,286 | ₩69,873 | ₩78,155 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,280 | ₩73,280 | ₩61,250 | ₩70,303 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,418 | ₩68,398 | ₩50,266 | ₩67,772 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,214 | ₩56,328 | ₩47,382 | ₩53,568 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,293 | ₩51,433 | ₩46,551 | ₩48,714 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,601 | ₩58,561 | ₩48,134 | ₩49,410 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,417 | ₩50,990 | ₩44,754 | ₩49,418 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,319 | ₩47,852 | ₩42,735 | ₩46,873 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,400 | ₩43,185 | ₩40,315 | ₩42,208 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,524 | ₩46,524 | ₩41,441 | ₩43,317 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,875 | ₩51,875 | ₩47,454 | ₩47,454 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,971 | ₩54,879 | ₩48,817 | ₩54,680 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,387 | ₩53,646 | ₩47,597 | ₩51,315 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,895 | ₩53,538 | ₩47,919 | ₩50,285 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,831 | ₩55,845 | ₩48,791 | ₩54,236 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,132 | ₩50,548 | ₩45,111 | ₩50,011 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,330 | ₩54,330 | ₩48,938 | ₩50,025 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,597 | ₩57,387 | ₩46,269 | ₩55,295 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,218 | ₩51,218 | ₩46,055 | ₩50,313 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,695 | ₩54,906 | ₩50,159 | ₩50,816 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,403 | ₩50,816 | ₩43,855 | ₩49,890 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,648 | ₩47,610 | ₩41,039 | ₩46,806 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,439 | ₩52,975 | ₩41,911 | ₩42,608 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,709 | ₩50,963 | ₩39,966 | ₩50,695 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,307 | ₩43,305 | ₩39,564 | ₩41,428 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,319 | ₩43,319 | ₩39,027 | ₩41,307 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,403 | ₩46,403 | ₩39,698 | ₩41,790 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,599 | ₩49,086 | ₩43,721 | ₩48,281 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,269 | ₩50,025 | ₩43,051 | ₩43,641 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,380 | ₩45,317 | ₩41,508 | ₩44,727 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,135 | ₩51,111 | ₩44,526 | ₩45,331 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,879 | ₩47,879 | ₩41,978 | ₩42,916 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,893 | ₩44,124 | ₩38,491 | ₩43,855 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,088 | ₩39,698 | ₩37,015 | ₩38,088 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,590 | ₩35,540 | ₩31,651 | ₩33,971 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,199 | ₩35,406 | ₩32,992 | ₩33,931 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,015 | ₩37,418 | ₩33,394 | ₩33,663 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,916 | ₩43,721 | ₩36,479 | ₩37,284 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,222 | ₩38,222 | ₩34,668 | ₩37,056 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,222 | ₩41,039 | ₩37,699 | ₩38,222 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,394 | ₩40,234 | ₩33,394 | ₩39,590 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,430 | ₩41,025 | ₩36,077 | ₩36,412 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,120 | ₩39,161 | ₩31,651 | ₩38,638 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,053 | ₩32,590 | ₩28,969 | ₩29,773 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,663 | ₩34,347 | ₩31,383 | ₩31,597 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,564 | ₩40,368 | ₩34,870 | ₩35,379 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,514 | ₩43,721 | ₩38,893 | ₩40,502 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,453 | ₩43,587 | ₩39,564 | ₩40,851 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,307 | ₩45,599 | ₩41,307 | ₩43,989 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,392 | ₩44,392 | ₩39,564 | ₩41,374 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,599 | ₩47,745 | ₩42,916 | ₩45,331 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,293 | ₩50,963 | ₩47,074 | ₩47,463 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,902 | ₩54,517 | ₩50,963 | ₩51,097 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,768 | ₩54,987 | ₩49,716 | ₩50,963 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,316 | ₩57,025 | ₩49,890 | ₩50,427 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,450 | ₩57,535 | ₩52,573 | ₩53,418 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,926 | ₩59,815 | ₩53,780 | ₩56,596 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,681 | ₩60,754 | ₩53,109 | ₩54,195 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,071 | ₩59,788 | ₩51,768 | ₩58,876 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,841 | ₩63,838 | ₩52,841 | ₩58,876 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,940 | ₩54,088 | ₩46,269 | ₩54,048 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,622 | ₩51,768 | ₩47,342 | ₩48,415 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,025 | ₩53,646 | ₩45,532 | ₩47,476 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,549 | ₩58,340 | ₩48,549 | ₩56,596 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,316 | ₩54,584 | ₩49,220 | ₩52,573 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,841 | ₩58,474 | ₩52,170 | ₩58,474 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,975 | ₩55,657 | ₩51,366 | ₩52,707 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,403 | ₩52,975 | ₩46,403 | ₩51,768 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,622 | ₩51,996 | ₩46,202 | ₩47,476 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,742 | ₩62,497 | ₩49,890 | ₩51,500 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,987 | ₩60,754 | ₩54,035 | ₩60,754 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,243 | ₩60,620 | ₩52,331 | ₩58,071 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,328 | ₩56,998 | ₩52,170 | ₩53,780 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,217 | ₩63,034 | ₩56,328 | ₩57,535 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,873 | ₩69,873 | ₩54,853 | ₩58,876 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,177 | ₩76,177 | ₩63,355 | ₩68,358 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,614 | ₩84,961 | ₩71,751 | ₩73,763 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,763 | ₩85,297 | ₩72,958 | ₩83,955 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,509 | ₩81,340 | ₩63,275 | ₩79,127 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,655 | ₩72,556 | ₩57,669 | ₩59,010 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,174 | ₩87,174 | ₩70,276 | ₩73,092 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,722 | ₩91,573 | ₩81,675 | ₩90,795 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,880 | ₩94,819 | ₩84,224 | ₩84,224 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,973 | ₩114,399 | ₩91,466 | ₩94,819 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,785 | ₩134,785 | ₩110,644 | ₩115,338 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩149,001 | ₩161,339 | ₩131,432 | ₩136,260 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,860 | ₩144,843 | ₩122,714 | ₩142,966 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,700 | ₩138,540 | ₩121,910 | ₩123,921 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,236 | ₩138,526 | ₩125,397 | ₩128,347 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,481 | ₩137,869 | ₩125,531 | ₩133,578 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,619 | ₩140,820 | ₩108,364 | ₩124,324 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,773 | ₩146,184 | ₩129,165 | ₩135,723 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,062 | ₩155,398 | ₩140,551 | ₩143,770 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩151,012 | ₩167,777 | ₩145,943 | ₩147,660 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,893 | ₩154,231 | ₩132,907 | ₩150,476 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,389 | ₩160,803 | ₩138,674 | ₩144,038 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,928 | ₩156,350 | ₩142,563 | ₩154,902 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,208 | ₩163,069 | ₩147,123 | ₩148,813 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩138,003 | ₩152,890 | ₩135,723 | ₩148,236 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,855 | ₩157,235 | ₩138,580 | ₩140,015 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,869 | ₩160,937 | ₩134,382 | ₩160,937 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,455 | ₩139,344 | ₩121,776 | ₩137,065 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,458 | ₩134,986 | ₩117,082 | ₩134,785 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,361 | ₩122,044 | ₩111,462 | ₩116,679 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,091 | ₩131,566 | ₩118,557 | ₩120,568 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,712 | ₩144,843 | ₩131,968 | ₩134,382 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,426 | ₩153,426 | ₩135,992 | ₩138,808 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,047 | ₩157,047 | ₩150,476 | ₩154,499 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,301 | ₩176,360 | ₩156,122 | ₩157,450 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,984 | ₩181,590 | ₩162,010 | ₩175,689 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,893 | ₩170,191 | ₩140,015 | ₩165,684 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,735 | ₩143,636 | ₩131,432 | ₩136,474 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,415 | ₩154,231 | ₩127,006 | ₩127,945 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,426 | ₩162,814 | ₩146,721 | ₩149,175 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,433 | ₩177,433 | ₩144,843 | ₩154,768 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,220 | ₩212,973 | ₩166,435 | ₩178,144 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,211 | ₩205,597 | ₩175,019 | ₩198,757 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,319 | ₩214,582 | ₩184,554 | ₩191,421 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,663 | ₩198,489 | ₩177,701 | ₩197,644 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,655 | ₩215,924 | ₩181,537 | ₩190,442 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,743 | ₩220,081 | ₩188,967 | ₩206,938 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,838 | ₩227,055 | ₩166,167 | ₩220,215 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,890 | ₩169,118 | ₩143,033 | ₩167,508 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,129 | ₩172,873 | ₩151,683 | ₩151,683 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,861 | ₩176,360 | ₩163,619 | ₩166,704 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,995 | ₩188,430 | ₩167,374 | ₩183,334 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,920 | ₩181,188 | ₩165,094 | ₩166,435 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,593 | ₩177,299 | ₩159,998 | ₩175,958 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,100 | ₩181,054 | ₩142,295 | ₩180,920 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,307 | ₩150,878 | ₩118,289 | ₩137,065 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,176 | ₩196,745 | ₩142,429 | ₩142,831 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,485 | ₩176,226 | ₩154,633 | ₩161,876 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,843 | ₩181,724 | ₩140,820 | ₩168,917 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,264 | ₩175,421 | ₩137,735 | ₩148,196 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,774 | ₩208,950 | ₩174,576 | ₩177,165 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,198 | ₩243,685 | ₩180,920 | ₩194,599 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,122 | ₩267,155 | ₩202,780 | ₩254,548 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,504 | ₩238,991 | ₩182,985 | ₩186,955 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,042 | ₩179,042 | ₩158,483 | ₩165,215 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,476 | ₩165,523 | ₩142,161 | ₩163,364 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,687 | ₩188,833 | ₩157,986 | ₩163,351 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,421 | ₩197,550 | ₩171,666 | ₩194,063 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,103 | ₩195,914 | ₩167,240 | ₩168,850 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,732 | ₩252,403 | ₩201,909 | ₩207,743 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩245,026 | ₩254,012 | ₩231,655 | ₩253,744 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,175 | ₩253,878 | ₩226,787 | ₩242,344 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,233 | ₩264,205 | ₩232,688 | ₩251,584 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,412 | ₩281,371 | ₩242,143 | ₩244,222 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,214 | ₩284,858 | ₩251,732 | ₩268,899 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,313 | ₩284,992 | ₩262,890 | ₩265,210 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,393 | ₩253,945 | ₩231,347 | ₩246,837 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,927 | ₩263,534 | ₩218,472 | ₩234,364 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩291,027 | ₩302,964 | ₩256,962 | ₩273,056 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,375 | ₩330,296 | ₩292,503 | ₩301,220 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,719 | ₩322,544 | ₩271,581 | ₩297,465 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,365 | ₩412,132 | ₩316,898 | ₩323,215 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,291 | ₩473,959 | ₩348,831 | ₩397,916 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩438,016 | ₩483,146 | ₩391,479 | ₩437,480 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,579 | ₩458,133 | ₩326,299 | ₩427,555 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,372 | ₩432,518 | ₩295,587 | ₩298,404 | -8.85% | 24.7만 |
|---|