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 | ₩12,975 | ₩12,975 | ₩12,566 | ₩12,618 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,453 | ₩13,529 | ₩12,125 | ₩12,959 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,014 | ₩14,014 | ₩13,666 | ₩13,930 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,315 | ₩15,315 | ₩14,618 | ₩14,814 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,865 | ₩15,865 | ₩14,753 | ₩15,289 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,703 | ₩17,703 | ₩14,886 | ₩15,447 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,704 | ₩18,091 | ₩15,704 | ₩16,776 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,335 | ₩17,139 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,821 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,093 | ₩16,241 | ₩15,624 | ₩15,751 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,764 | ₩16,965 | ₩15,879 | ₩15,879 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,904 | ₩18,239 | ₩17,394 | ₩17,626 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,689 | ₩17,689 | ₩16,496 | ₩17,686 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,722 | ₩18,869 | ₩18,239 | ₩18,337 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,588 | ₩18,990 | ₩18,467 | ₩18,826 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,641 | ₩19,190 | ₩18,252 | ₩18,889 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,574 | ₩19,084 | ₩17,314 | ₩17,772 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,817 | ₩18,541 | ₩17,434 | ₩18,309 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,729 | ₩18,118 | ₩16,670 | ₩16,864 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,454 | ₩16,938 | ₩18,105 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,279 | ₩19,419 | ₩18,266 | ₩18,931 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,091 | ₩19,289 | ₩18,091 | ₩18,775 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,528 | ₩18,695 | ₩17,421 | ₩18,338 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,486 | ₩19,486 | ₩18,336 | ₩18,336 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,446 | ₩20,076 | ₩19,151 | ₩19,553 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,969 | ₩20,110 | ₩19,580 | ₩19,710 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,283 | ₩21,283 | ₩20,049 | ₩20,426 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,929 | ₩20,613 | ₩19,768 | ₩20,056 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,458 | ₩21,458 | ₩19,921 | ₩19,921 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,310 | ₩22,666 | ₩20,941 | ₩22,666 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,523 | ₩23,523 | ₩21,437 | ₩21,832 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,411 | ₩24,810 | ₩22,410 | ₩23,790 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,013 | ₩23,013 | ₩21,444 | ₩21,719 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,826 | ₩22,826 | ₩22,048 | ₩22,273 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,342 | ₩23,342 | ₩21,672 | ₩21,672 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,268 | ₩24,569 | ₩23,174 | ₩24,297 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,831 | ₩23,831 | ₩21,672 | ₩22,343 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,268 | ₩23,885 | ₩21,806 | ₩23,585 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,140 | ₩24,140 | ₩23,205 | ₩23,205 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,167 | ₩24,448 | ₩23,764 | ₩24,440 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,425 | ₩27,425 | ₩25,052 | ₩25,312 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,172 | ₩26,467 | ₩24,542 | ₩26,298 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,084 | ₩26,084 | ₩24,810 | ₩25,201 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,816 | ₩26,420 | ₩24,703 | ₩26,385 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,172 | ₩25,172 | ₩23,885 | ₩24,859 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,933 | ₩25,551 | ₩22,504 | ₩25,458 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,236 | ₩22,437 | ₩21,163 | ₩21,641 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,603 | ₩23,603 | ₩21,364 | ₩21,914 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,458 | ₩24,408 | ₩21,176 | ₩24,274 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,105 | ₩20,344 | ₩17,770 | ₩19,921 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,090 | ₩21,699 | ₩17,381 | ₩18,912 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,871 | ₩19,835 | ₩16,871 | ₩19,661 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,628 | ₩18,749 | ₩16,643 | ₩16,842 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,762 | ₩20,304 | ₩17,716 | ₩19,142 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,546 | ₩20,760 | ₩19,231 | ₩20,062 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,412 | ₩20,412 | ₩18,547 | ₩19,021 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,103 | ₩21,987 | ₩19,996 | ₩20,412 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,283 | ₩22,048 | ₩20,143 | ₩20,572 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,613 | ₩22,128 | ₩20,613 | ₩21,648 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,532 | ₩20,760 | ₩19,218 | ₩19,935 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,808 | ₩21,168 | ₩19,501 | ₩19,929 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,770 | ₩24,770 | ₩21,297 | ₩21,468 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,843 | ₩26,849 | ₩24,384 | ₩24,961 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,684 | ₩25,146 | ₩23,570 | ₩24,505 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,983 | ₩26,983 | ₩23,509 | ₩23,910 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,249 | ₩29,585 | ₩26,822 | ₩27,120 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,943 | ₩28,244 | ₩26,849 | ₩27,953 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,558 | ₩29,558 | ₩27,493 | ₩28,069 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,321 | ₩32,857 | ₩29,169 | ₩29,935 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,025 | ₩34,775 | ₩32,025 | ₩32,846 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,140 | ₩35,486 | ₩31,650 | ₩31,899 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,823 | ₩36,532 | ₩33,686 | ₩33,735 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,589 | ₩35,526 | ₩32,589 | ₩34,811 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,434 | ₩34,010 | ₩30,510 | ₩33,566 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,477 | ₩32,589 | ₩29,477 | ₩31,451 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,951 | ₩32,951 | ₩29,209 | ₩29,830 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,867 | ₩36,867 | ₩32,133 | ₩32,252 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,229 | ₩38,758 | ₩36,840 | ₩36,959 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,388 | ₩41,400 | ₩37,135 | ₩37,820 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,294 | ₩40,206 | ₩36,934 | ₩39,918 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,595 | ₩42,459 | ₩39,361 | ₩39,702 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,668 | ₩43,955 | ₩38,905 | ₩41,254 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,536 | ₩46,729 | ₩42,942 | ₩42,992 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,463 | ₩45,463 | ₩42,097 | ₩42,304 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,904 | ₩45,074 | ₩40,904 | ₩44,888 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,909 | ₩45,463 | ₩41,909 | ₩42,416 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,293 | ₩49,835 | ₩38,744 | ₩41,905 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,621 | ₩53,496 | ₩48,266 | ₩49,366 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,116 | ₩59,116 | ₩45,141 | ₩46,536 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,118 | ₩67,263 | ₩59,974 | ₩61,436 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,310 | ₩68,135 | ₩59,974 | ₩64,172 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,753 | ₩74,753 | ₩68,892 | ₩70,887 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,345 | ₩81,284 | ₩69,871 | ₩78,153 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,278 | ₩73,278 | ₩61,248 | ₩70,300 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,416 | ₩68,396 | ₩50,264 | ₩67,770 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,213 | ₩56,326 | ₩47,381 | ₩53,566 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,291 | ₩51,431 | ₩46,550 | ₩48,713 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,600 | ₩58,559 | ₩48,132 | ₩49,409 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,415 | ₩50,989 | ₩44,753 | ₩49,417 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,318 | ₩47,850 | ₩42,734 | ₩46,871 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,399 | ₩43,183 | ₩40,313 | ₩42,207 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,523 | ₩46,523 | ₩41,440 | ₩43,316 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,874 | ₩51,874 | ₩47,452 | ₩47,452 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,969 | ₩54,878 | ₩48,816 | ₩54,678 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,385 | ₩53,644 | ₩47,596 | ₩51,313 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,893 | ₩53,537 | ₩47,918 | ₩50,283 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,829 | ₩55,843 | ₩48,789 | ₩54,234 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,130 | ₩50,546 | ₩45,109 | ₩50,010 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,328 | ₩54,328 | ₩48,937 | ₩50,023 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,596 | ₩57,386 | ₩46,268 | ₩55,294 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,217 | ₩51,217 | ₩46,053 | ₩50,311 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,694 | ₩54,905 | ₩50,157 | ₩50,814 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,402 | ₩50,814 | ₩43,854 | ₩49,889 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,647 | ₩47,609 | ₩41,038 | ₩46,804 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,437 | ₩52,973 | ₩41,909 | ₩42,607 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,708 | ₩50,962 | ₩39,965 | ₩50,694 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,306 | ₩43,304 | ₩39,562 | ₩41,427 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,318 | ₩43,318 | ₩39,026 | ₩41,306 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,402 | ₩46,402 | ₩39,697 | ₩41,789 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,597 | ₩49,084 | ₩43,720 | ₩48,280 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,268 | ₩50,023 | ₩43,049 | ₩43,639 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,379 | ₩45,316 | ₩41,507 | ₩44,726 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,134 | ₩51,109 | ₩44,525 | ₩45,329 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,877 | ₩47,877 | ₩41,976 | ₩42,915 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,892 | ₩44,122 | ₩38,490 | ₩43,854 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,087 | ₩39,697 | ₩37,014 | ₩38,087 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,589 | ₩35,539 | ₩31,650 | ₩33,970 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,198 | ₩35,405 | ₩32,991 | ₩33,930 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,014 | ₩37,417 | ₩33,393 | ₩33,662 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,915 | ₩43,720 | ₩36,478 | ₩37,283 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,221 | ₩38,221 | ₩34,667 | ₩37,055 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,221 | ₩41,038 | ₩37,698 | ₩38,221 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,393 | ₩40,233 | ₩33,393 | ₩39,589 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,428 | ₩41,024 | ₩36,076 | ₩36,411 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,119 | ₩39,160 | ₩31,650 | ₩38,637 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,052 | ₩32,589 | ₩28,968 | ₩29,772 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,662 | ₩34,346 | ₩31,382 | ₩31,596 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,562 | ₩40,367 | ₩34,869 | ₩35,378 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,513 | ₩43,720 | ₩38,892 | ₩40,501 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,452 | ₩43,586 | ₩39,562 | ₩40,850 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,306 | ₩45,597 | ₩41,306 | ₩43,988 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,390 | ₩44,390 | ₩39,562 | ₩41,373 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,597 | ₩47,743 | ₩42,915 | ₩45,329 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,291 | ₩50,962 | ₩47,073 | ₩47,462 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,901 | ₩54,516 | ₩50,962 | ₩51,096 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,766 | ₩54,985 | ₩49,715 | ₩50,962 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,315 | ₩57,024 | ₩49,889 | ₩50,425 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,449 | ₩57,533 | ₩52,571 | ₩53,416 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,924 | ₩59,813 | ₩53,778 | ₩56,594 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,679 | ₩60,752 | ₩53,108 | ₩54,194 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,070 | ₩59,786 | ₩51,766 | ₩58,874 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,839 | ₩63,836 | ₩52,839 | ₩58,874 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,939 | ₩54,087 | ₩46,268 | ₩54,046 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,621 | ₩51,766 | ₩47,341 | ₩48,414 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,023 | ₩53,644 | ₩45,530 | ₩47,475 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,548 | ₩58,338 | ₩48,548 | ₩56,594 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,315 | ₩54,583 | ₩49,218 | ₩52,571 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,839 | ₩58,472 | ₩52,169 | ₩58,472 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,973 | ₩55,656 | ₩51,364 | ₩52,705 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,402 | ₩52,973 | ₩46,402 | ₩51,766 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,621 | ₩51,994 | ₩46,201 | ₩47,475 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,740 | ₩62,495 | ₩49,889 | ₩51,498 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,985 | ₩60,752 | ₩54,033 | ₩60,752 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,242 | ₩60,618 | ₩52,330 | ₩58,070 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,326 | ₩56,997 | ₩52,169 | ₩53,778 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,215 | ₩63,032 | ₩56,326 | ₩57,533 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,871 | ₩69,871 | ₩54,851 | ₩58,874 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,174 | ₩76,174 | ₩63,354 | ₩68,356 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,612 | ₩84,959 | ₩71,749 | ₩73,761 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,761 | ₩85,294 | ₩72,956 | ₩83,953 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,507 | ₩81,338 | ₩63,273 | ₩79,125 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,653 | ₩72,554 | ₩57,667 | ₩59,008 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,172 | ₩87,172 | ₩70,274 | ₩73,090 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,720 | ₩91,570 | ₩81,673 | ₩90,792 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,877 | ₩94,816 | ₩84,221 | ₩84,221 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,970 | ₩114,396 | ₩91,463 | ₩94,816 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,781 | ₩134,781 | ₩110,641 | ₩115,335 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩148,996 | ₩161,334 | ₩131,428 | ₩136,256 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,856 | ₩144,839 | ₩122,711 | ₩142,961 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,696 | ₩138,536 | ₩121,906 | ₩123,918 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,232 | ₩138,522 | ₩125,393 | ₩128,343 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,477 | ₩137,865 | ₩125,527 | ₩133,574 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,614 | ₩140,816 | ₩108,361 | ₩124,320 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,769 | ₩146,180 | ₩129,161 | ₩135,719 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,057 | ₩155,393 | ₩140,547 | ₩143,766 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩151,008 | ₩167,772 | ₩145,939 | ₩147,655 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,888 | ₩154,227 | ₩132,903 | ₩150,471 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,384 | ₩160,798 | ₩138,670 | ₩144,034 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,923 | ₩156,345 | ₩142,559 | ₩154,897 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,203 | ₩163,064 | ₩147,119 | ₩148,808 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩137,999 | ₩152,885 | ₩135,719 | ₩148,232 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,850 | ₩157,231 | ₩138,576 | ₩140,011 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,865 | ₩160,932 | ₩134,378 | ₩160,932 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,451 | ₩139,340 | ₩121,772 | ₩137,060 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,454 | ₩134,982 | ₩117,078 | ₩134,781 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,358 | ₩122,040 | ₩111,459 | ₩116,676 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,087 | ₩131,562 | ₩118,553 | ₩120,565 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,708 | ₩144,839 | ₩131,964 | ₩134,378 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,422 | ₩153,422 | ₩135,988 | ₩138,804 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,043 | ₩157,043 | ₩150,471 | ₩154,495 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,296 | ₩176,355 | ₩156,117 | ₩157,445 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,979 | ₩181,585 | ₩162,005 | ₩175,684 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,888 | ₩170,186 | ₩140,011 | ₩165,679 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,731 | ₩143,632 | ₩131,428 | ₩136,470 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,410 | ₩154,227 | ₩127,002 | ₩127,941 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,422 | ₩162,810 | ₩146,716 | ₩149,171 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,428 | ₩177,428 | ₩144,839 | ₩154,763 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,215 | ₩212,967 | ₩166,431 | ₩178,138 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,206 | ₩205,591 | ₩175,014 | ₩198,751 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,314 | ₩214,576 | ₩184,549 | ₩191,415 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,658 | ₩198,483 | ₩177,696 | ₩197,638 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,649 | ₩215,917 | ₩181,531 | ₩190,436 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,736 | ₩220,075 | ₩188,961 | ₩206,932 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,833 | ₩227,048 | ₩166,162 | ₩220,209 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,885 | ₩169,113 | ₩143,028 | ₩167,503 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,124 | ₩172,868 | ₩151,678 | ₩151,678 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,856 | ₩176,355 | ₩163,614 | ₩166,699 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,990 | ₩188,425 | ₩167,369 | ₩183,328 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,914 | ₩181,183 | ₩165,089 | ₩166,431 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,588 | ₩177,293 | ₩159,993 | ₩175,952 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,095 | ₩181,049 | ₩142,291 | ₩180,914 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,302 | ₩150,874 | ₩118,285 | ₩137,060 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,171 | ₩196,739 | ₩142,425 | ₩142,827 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,480 | ₩176,221 | ₩154,629 | ₩161,871 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,839 | ₩181,719 | ₩140,816 | ₩168,912 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,258 | ₩175,416 | ₩137,731 | ₩148,192 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,769 | ₩208,943 | ₩174,571 | ₩177,159 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,191 | ₩243,678 | ₩180,914 | ₩194,594 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,115 | ₩267,147 | ₩202,774 | ₩254,541 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,497 | ₩238,984 | ₩182,980 | ₩186,949 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,037 | ₩179,037 | ₩158,478 | ₩165,210 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,471 | ₩165,519 | ₩142,157 | ₩163,359 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,681 | ₩188,827 | ₩157,982 | ₩163,346 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,416 | ₩197,544 | ₩171,661 | ₩194,057 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,098 | ₩195,908 | ₩167,235 | ₩168,844 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,724 | ₩252,395 | ₩201,903 | ₩207,736 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩245,019 | ₩254,004 | ₩231,648 | ₩253,736 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,168 | ₩253,870 | ₩226,780 | ₩242,337 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,226 | ₩264,197 | ₩232,681 | ₩251,577 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,404 | ₩281,363 | ₩242,136 | ₩244,214 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,205 | ₩284,850 | ₩251,724 | ₩268,891 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,305 | ₩284,984 | ₩262,882 | ₩265,203 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,386 | ₩253,937 | ₩231,340 | ₩246,829 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,920 | ₩263,526 | ₩218,465 | ₩234,357 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩291,019 | ₩302,954 | ₩256,955 | ₩273,048 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,365 | ₩330,286 | ₩292,494 | ₩301,211 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,710 | ₩322,535 | ₩271,573 | ₩297,456 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,353 | ₩412,120 | ₩316,889 | ₩323,205 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,277 | ₩473,945 | ₩348,820 | ₩397,904 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩438,003 | ₩483,131 | ₩391,467 | ₩437,467 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,570 | ₩458,120 | ₩326,290 | ₩427,543 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,363 | ₩432,505 | ₩295,578 | ₩298,395 | -8.85% | 24.7만 |
|---|