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 | ₩12,965 | ₩12,965 | ₩12,556 | ₩12,608 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,442 | ₩13,518 | ₩12,115 | ₩12,949 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,003 | ₩14,003 | ₩13,655 | ₩13,919 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,303 | ₩15,303 | ₩14,606 | ₩14,802 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,852 | ₩15,852 | ₩14,742 | ₩15,276 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,688 | ₩17,688 | ₩14,874 | ₩15,434 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,692 | ₩18,077 | ₩15,692 | ₩16,762 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,321 | ₩17,125 | ₩15,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,808 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,080 | ₩16,228 | ₩15,611 | ₩15,739 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,750 | ₩16,951 | ₩15,866 | ₩15,866 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,889 | ₩18,224 | ₩17,380 | ₩17,612 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,675 | ₩17,675 | ₩16,482 | ₩17,672 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,707 | ₩18,854 | ₩18,224 | ₩18,322 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,573 | ₩18,975 | ₩18,452 | ₩18,811 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,626 | ₩19,174 | ₩18,238 | ₩18,874 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,559 | ₩19,068 | ₩17,300 | ₩17,758 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,802 | ₩18,526 | ₩17,420 | ₩18,294 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,715 | ₩18,104 | ₩16,656 | ₩16,851 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,385 | ₩18,439 | ₩16,924 | ₩18,090 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,264 | ₩19,403 | ₩18,251 | ₩18,916 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,077 | ₩19,274 | ₩18,077 | ₩18,760 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,514 | ₩18,680 | ₩17,407 | ₩18,323 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,470 | ₩19,470 | ₩18,321 | ₩18,321 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,430 | ₩20,060 | ₩19,135 | ₩19,537 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,953 | ₩20,094 | ₩19,564 | ₩19,694 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,266 | ₩21,266 | ₩20,033 | ₩20,410 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,913 | ₩20,596 | ₩19,752 | ₩20,040 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,440 | ₩21,440 | ₩19,905 | ₩19,905 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,293 | ₩22,648 | ₩20,924 | ₩22,648 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,504 | ₩23,504 | ₩21,420 | ₩21,814 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,393 | ₩24,790 | ₩22,392 | ₩23,771 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩22,995 | ₩22,995 | ₩21,427 | ₩21,702 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,807 | ₩22,807 | ₩22,030 | ₩22,255 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,323 | ₩23,323 | ₩21,655 | ₩21,655 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,249 | ₩24,549 | ₩23,156 | ₩24,277 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,812 | ₩23,812 | ₩21,655 | ₩22,325 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,249 | ₩23,866 | ₩21,789 | ₩23,566 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,120 | ₩24,120 | ₩23,186 | ₩23,186 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,147 | ₩24,429 | ₩23,745 | ₩24,421 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,403 | ₩27,403 | ₩25,032 | ₩25,292 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,152 | ₩26,445 | ₩24,522 | ₩26,276 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,063 | ₩26,063 | ₩24,790 | ₩25,180 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,795 | ₩26,398 | ₩24,683 | ₩26,364 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,152 | ₩25,152 | ₩23,866 | ₩24,839 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,914 | ₩25,530 | ₩22,486 | ₩25,438 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,219 | ₩22,419 | ₩21,146 | ₩21,624 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,584 | ₩23,584 | ₩21,347 | ₩21,896 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,440 | ₩24,388 | ₩21,159 | ₩24,254 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,090 | ₩20,328 | ₩17,755 | ₩19,905 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,073 | ₩21,682 | ₩17,367 | ₩18,897 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,857 | ₩19,819 | ₩16,857 | ₩19,645 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,613 | ₩18,733 | ₩16,630 | ₩16,828 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,747 | ₩20,288 | ₩17,702 | ₩19,126 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,529 | ₩20,744 | ₩19,216 | ₩20,045 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,395 | ₩18,532 | ₩19,006 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,087 | ₩21,970 | ₩19,980 | ₩20,395 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,266 | ₩22,030 | ₩20,127 | ₩20,556 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,596 | ₩22,110 | ₩20,596 | ₩21,631 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,516 | ₩20,744 | ₩19,202 | ₩19,919 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,792 | ₩21,151 | ₩19,485 | ₩19,913 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,750 | ₩24,750 | ₩21,280 | ₩21,451 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,822 | ₩26,827 | ₩24,364 | ₩24,940 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,665 | ₩25,125 | ₩23,551 | ₩24,485 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,961 | ₩26,961 | ₩23,491 | ₩23,891 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,226 | ₩29,561 | ₩26,800 | ₩27,098 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,921 | ₩28,221 | ₩26,827 | ₩27,930 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,534 | ₩29,534 | ₩27,470 | ₩28,047 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,294 | ₩32,830 | ₩29,145 | ₩29,911 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,000 | ₩34,747 | ₩32,000 | ₩32,820 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,113 | ₩35,457 | ₩31,624 | ₩31,874 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,795 | ₩36,502 | ₩33,659 | ₩33,708 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,562 | ₩35,497 | ₩32,562 | ₩34,783 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,407 | ₩33,983 | ₩30,485 | ₩33,539 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,454 | ₩32,562 | ₩29,454 | ₩31,426 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,924 | ₩32,924 | ₩29,186 | ₩29,806 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,837 | ₩36,837 | ₩32,107 | ₩32,226 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,199 | ₩38,727 | ₩36,810 | ₩36,930 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,356 | ₩41,366 | ₩37,105 | ₩37,790 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,263 | ₩40,174 | ₩36,904 | ₩39,886 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,562 | ₩42,425 | ₩39,330 | ₩39,670 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,634 | ₩43,919 | ₩38,874 | ₩41,220 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,499 | ₩46,692 | ₩42,907 | ₩42,957 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,427 | ₩45,427 | ₩42,063 | ₩42,270 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,871 | ₩45,038 | ₩40,871 | ₩44,852 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,876 | ₩45,427 | ₩41,876 | ₩42,382 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,254 | ₩49,795 | ₩38,713 | ₩41,872 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,581 | ₩53,453 | ₩48,227 | ₩49,326 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,068 | ₩59,068 | ₩45,105 | ₩46,499 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,066 | ₩67,209 | ₩59,926 | ₩61,386 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,256 | ₩68,080 | ₩59,926 | ₩64,120 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,693 | ₩74,693 | ₩68,837 | ₩70,829 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,286 | ₩81,219 | ₩69,815 | ₩78,090 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,219 | ₩73,219 | ₩61,199 | ₩70,244 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,373 | ₩68,341 | ₩50,224 | ₩67,715 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,174 | ₩56,281 | ₩47,343 | ₩53,523 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,251 | ₩51,390 | ₩46,512 | ₩48,674 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,559 | ₩58,512 | ₩48,093 | ₩49,369 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,378 | ₩50,948 | ₩44,716 | ₩49,377 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,283 | ₩47,812 | ₩42,700 | ₩46,834 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,365 | ₩43,149 | ₩40,281 | ₩42,173 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,485 | ₩46,485 | ₩41,407 | ₩43,281 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,832 | ₩51,832 | ₩47,414 | ₩47,414 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,929 | ₩54,834 | ₩48,777 | ₩54,634 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,345 | ₩53,601 | ₩47,557 | ₩51,272 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,850 | ₩53,494 | ₩47,879 | ₩50,243 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,790 | ₩55,798 | ₩48,750 | ₩54,190 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,090 | ₩50,505 | ₩45,073 | ₩49,969 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,284 | ₩54,284 | ₩48,897 | ₩49,983 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,557 | ₩57,339 | ₩46,231 | ₩55,249 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,175 | ₩51,175 | ₩46,016 | ₩50,271 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,653 | ₩54,860 | ₩50,117 | ₩50,773 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,365 | ₩50,773 | ₩43,819 | ₩49,849 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,613 | ₩47,571 | ₩41,005 | ₩46,767 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,395 | ₩52,931 | ₩41,876 | ₩42,572 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,675 | ₩50,921 | ₩39,933 | ₩50,653 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,273 | ₩43,269 | ₩39,531 | ₩41,393 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,283 | ₩43,283 | ₩38,995 | ₩41,273 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,365 | ₩46,365 | ₩39,665 | ₩41,755 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,561 | ₩49,045 | ₩43,685 | ₩48,241 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,231 | ₩49,983 | ₩43,015 | ₩43,604 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,345 | ₩45,279 | ₩41,474 | ₩44,690 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,097 | ₩51,068 | ₩44,489 | ₩45,293 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,839 | ₩47,839 | ₩41,943 | ₩42,881 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,861 | ₩44,087 | ₩38,459 | ₩43,819 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,057 | ₩39,665 | ₩36,985 | ₩38,057 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,562 | ₩35,511 | ₩31,624 | ₩33,943 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,171 | ₩35,377 | ₩32,964 | ₩33,903 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩36,985 | ₩37,387 | ₩33,366 | ₩33,635 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,881 | ₩43,685 | ₩36,449 | ₩37,253 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,191 | ₩38,191 | ₩34,640 | ₩37,025 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,191 | ₩41,005 | ₩37,668 | ₩38,191 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,366 | ₩40,201 | ₩33,366 | ₩39,557 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,397 | ₩40,991 | ₩36,047 | ₩36,382 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,093 | ₩39,129 | ₩31,624 | ₩38,606 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,026 | ₩32,562 | ₩28,944 | ₩29,748 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,635 | ₩34,318 | ₩31,356 | ₩31,571 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,531 | ₩40,335 | ₩34,841 | ₩35,350 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,479 | ₩43,685 | ₩38,861 | ₩40,469 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,417 | ₩43,551 | ₩39,531 | ₩40,817 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,273 | ₩45,561 | ₩41,273 | ₩43,953 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,355 | ₩44,355 | ₩39,531 | ₩41,340 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,561 | ₩47,705 | ₩42,881 | ₩45,293 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,251 | ₩50,921 | ₩47,035 | ₩47,423 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,859 | ₩54,472 | ₩50,921 | ₩51,055 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,725 | ₩54,941 | ₩49,675 | ₩50,921 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,271 | ₩56,978 | ₩49,849 | ₩50,385 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,405 | ₩57,487 | ₩52,529 | ₩53,373 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,879 | ₩59,765 | ₩53,735 | ₩56,549 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,631 | ₩60,703 | ₩53,065 | ₩54,150 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,023 | ₩59,738 | ₩51,725 | ₩58,827 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,797 | ₩63,785 | ₩52,797 | ₩58,827 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,901 | ₩54,043 | ₩46,231 | ₩54,003 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,581 | ₩51,725 | ₩47,303 | ₩48,375 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩49,983 | ₩53,601 | ₩45,494 | ₩47,437 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,509 | ₩58,291 | ₩48,509 | ₩56,549 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,271 | ₩54,539 | ₩49,179 | ₩52,529 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,797 | ₩58,425 | ₩52,127 | ₩58,425 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,931 | ₩55,611 | ₩51,323 | ₩52,663 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,365 | ₩52,931 | ₩46,365 | ₩51,725 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,581 | ₩51,953 | ₩46,164 | ₩47,437 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,693 | ₩62,445 | ₩49,849 | ₩51,457 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,941 | ₩60,703 | ₩53,989 | ₩60,703 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,199 | ₩60,569 | ₩52,288 | ₩58,023 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,281 | ₩56,951 | ₩52,127 | ₩53,735 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,167 | ₩62,981 | ₩56,281 | ₩57,487 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,815 | ₩69,815 | ₩54,807 | ₩58,827 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,113 | ₩76,113 | ₩63,303 | ₩68,301 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,545 | ₩84,890 | ₩71,691 | ₩73,701 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,701 | ₩85,225 | ₩72,897 | ₩83,885 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,455 | ₩81,272 | ₩63,222 | ₩79,061 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,599 | ₩72,495 | ₩57,621 | ₩58,961 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,101 | ₩87,101 | ₩70,217 | ₩73,031 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,647 | ₩91,497 | ₩81,607 | ₩90,719 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,801 | ₩94,739 | ₩84,153 | ₩84,153 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,882 | ₩114,304 | ₩91,389 | ₩94,739 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,672 | ₩134,672 | ₩110,552 | ₩115,242 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩148,876 | ₩161,204 | ₩131,322 | ₩136,146 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,756 | ₩144,722 | ₩122,612 | ₩142,846 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,590 | ₩138,424 | ₩121,808 | ₩123,818 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,126 | ₩138,411 | ₩125,292 | ₩128,240 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,374 | ₩137,754 | ₩125,426 | ₩133,466 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,501 | ₩140,702 | ₩108,274 | ₩124,220 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,662 | ₩146,062 | ₩129,057 | ₩135,610 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩147,938 | ₩155,268 | ₩140,434 | ₩143,650 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩150,886 | ₩167,636 | ₩145,821 | ₩147,536 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,774 | ₩154,102 | ₩132,796 | ₩150,350 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,256 | ₩160,668 | ₩138,558 | ₩143,918 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,804 | ₩156,220 | ₩142,444 | ₩154,772 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,082 | ₩162,933 | ₩147,000 | ₩148,689 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩137,888 | ₩152,762 | ₩135,610 | ₩148,112 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,732 | ₩157,104 | ₩138,464 | ₩139,898 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,754 | ₩160,802 | ₩134,270 | ₩160,802 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,342 | ₩139,228 | ₩121,674 | ₩136,950 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,354 | ₩134,873 | ₩116,984 | ₩134,672 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,262 | ₩121,942 | ₩111,369 | ₩116,582 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩129,982 | ₩131,456 | ₩118,458 | ₩120,468 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,600 | ₩144,722 | ₩131,858 | ₩134,270 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,298 | ₩153,298 | ₩135,878 | ₩138,692 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩156,916 | ₩156,916 | ₩150,350 | ₩154,370 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,162 | ₩176,213 | ₩155,992 | ₩157,318 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,843 | ₩181,439 | ₩161,874 | ₩175,543 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,774 | ₩170,049 | ₩139,898 | ₩165,546 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,620 | ₩143,516 | ₩131,322 | ₩136,360 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,288 | ₩154,102 | ₩126,900 | ₩127,838 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,298 | ₩162,678 | ₩146,598 | ₩149,050 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,285 | ₩177,285 | ₩144,722 | ₩154,638 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,055 | ₩212,795 | ₩166,296 | ₩177,995 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,057 | ₩205,425 | ₩174,873 | ₩198,591 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,159 | ₩214,403 | ₩184,400 | ₩191,261 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,511 | ₩198,323 | ₩177,553 | ₩197,479 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,475 | ₩215,743 | ₩181,385 | ₩190,283 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,569 | ₩219,897 | ₩188,809 | ₩206,765 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,698 | ₩226,865 | ₩166,028 | ₩220,031 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,762 | ₩168,977 | ₩142,913 | ₩167,369 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩170,987 | ₩172,729 | ₩151,556 | ₩151,556 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,719 | ₩176,213 | ₩163,482 | ₩166,564 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,853 | ₩188,273 | ₩167,235 | ₩183,181 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,769 | ₩181,037 | ₩164,956 | ₩166,296 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,451 | ₩177,151 | ₩159,864 | ₩175,811 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩142,980 | ₩180,903 | ₩142,176 | ₩180,769 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,186 | ₩150,752 | ₩118,190 | ₩136,950 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,027 | ₩196,581 | ₩142,310 | ₩142,712 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,348 | ₩176,079 | ₩154,504 | ₩161,740 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,722 | ₩181,573 | ₩140,702 | ₩168,776 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,121 | ₩175,275 | ₩137,620 | ₩148,072 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,625 | ₩208,775 | ₩174,430 | ₩177,017 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩239,998 | ₩243,482 | ₩180,769 | ₩194,437 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩203,951 | ₩266,932 | ₩202,611 | ₩254,336 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,308 | ₩238,792 | ₩182,832 | ₩186,799 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩178,893 | ₩178,893 | ₩158,350 | ₩165,077 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,350 | ₩165,385 | ₩142,042 | ₩163,228 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,531 | ₩188,675 | ₩157,854 | ₩163,214 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,275 | ₩197,385 | ₩171,523 | ₩193,901 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩177,955 | ₩195,750 | ₩167,100 | ₩168,709 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,522 | ₩252,192 | ₩201,740 | ₩207,569 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩244,822 | ₩253,800 | ₩231,462 | ₩253,532 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩235,978 | ₩253,666 | ₩226,597 | ₩242,142 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,028 | ₩263,984 | ₩232,493 | ₩251,374 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,190 | ₩281,136 | ₩241,941 | ₩244,018 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩276,982 | ₩284,620 | ₩251,522 | ₩268,674 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,086 | ₩284,754 | ₩262,671 | ₩264,989 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,194 | ₩253,733 | ₩231,153 | ₩246,631 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,718 | ₩263,314 | ₩218,289 | ₩234,168 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩290,784 | ₩302,711 | ₩256,748 | ₩272,828 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,111 | ₩330,020 | ₩292,258 | ₩300,969 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,463 | ₩322,275 | ₩271,354 | ₩297,216 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,026 | ₩411,788 | ₩316,633 | ₩322,945 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩461,905 | ₩473,563 | ₩348,539 | ₩397,584 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩437,651 | ₩482,742 | ₩391,152 | ₩437,115 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,305 | ₩457,751 | ₩326,027 | ₩427,198 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,099 | ₩432,156 | ₩295,340 | ₩298,154 | -8.85% | 24.7만 |
|---|