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 | ₩12,977 | ₩12,977 | ₩12,568 | ₩12,620 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,455 | ₩13,531 | ₩12,127 | ₩12,961 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,017 | ₩14,017 | ₩13,668 | ₩13,932 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,318 | ₩15,318 | ₩14,620 | ₩14,816 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,868 | ₩15,868 | ₩14,756 | ₩15,291 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,705 | ₩17,705 | ₩14,888 | ₩15,449 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,707 | ₩18,094 | ₩15,707 | ₩16,778 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,337 | ₩17,142 | ₩15,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,823 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,096 | ₩16,243 | ₩15,626 | ₩15,754 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,766 | ₩16,967 | ₩15,881 | ₩15,881 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,906 | ₩18,242 | ₩17,397 | ₩17,629 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,692 | ₩17,692 | ₩16,498 | ₩17,689 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,725 | ₩18,872 | ₩18,242 | ₩18,340 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,590 | ₩18,993 | ₩18,470 | ₩18,829 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,644 | ₩19,193 | ₩18,255 | ₩18,892 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,577 | ₩19,087 | ₩17,316 | ₩17,775 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,819 | ₩18,543 | ₩17,437 | ₩18,311 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,732 | ₩18,121 | ₩16,672 | ₩16,867 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,403 | ₩18,456 | ₩16,941 | ₩18,108 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,282 | ₩19,422 | ₩18,269 | ₩18,934 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,094 | ₩19,292 | ₩18,094 | ₩18,778 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,531 | ₩18,698 | ₩17,423 | ₩18,341 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,489 | ₩19,489 | ₩18,338 | ₩18,338 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,449 | ₩20,079 | ₩19,154 | ₩19,556 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,972 | ₩20,113 | ₩19,583 | ₩19,713 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,286 | ₩21,286 | ₩20,052 | ₩20,429 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,932 | ₩20,616 | ₩19,771 | ₩20,059 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,461 | ₩21,461 | ₩19,924 | ₩19,924 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,313 | ₩22,669 | ₩20,944 | ₩22,669 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,526 | ₩23,526 | ₩21,441 | ₩21,835 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,414 | ₩24,814 | ₩22,413 | ₩23,793 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,017 | ₩23,017 | ₩21,447 | ₩21,722 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,829 | ₩22,829 | ₩22,051 | ₩22,276 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,345 | ₩23,345 | ₩21,675 | ₩21,675 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,272 | ₩24,573 | ₩23,178 | ₩24,300 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,835 | ₩23,835 | ₩21,675 | ₩22,346 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,272 | ₩23,889 | ₩21,810 | ₩23,588 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,143 | ₩24,143 | ₩23,209 | ₩23,209 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,170 | ₩24,452 | ₩23,768 | ₩24,444 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,430 | ₩27,430 | ₩25,055 | ₩25,316 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,176 | ₩26,471 | ₩24,546 | ₩26,302 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,088 | ₩26,088 | ₩24,814 | ₩25,204 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,820 | ₩26,424 | ₩24,707 | ₩26,389 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,176 | ₩25,176 | ₩23,889 | ₩24,862 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,936 | ₩25,554 | ₩22,507 | ₩25,462 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,239 | ₩22,440 | ₩21,166 | ₩21,645 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,607 | ₩23,607 | ₩21,367 | ₩21,917 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,461 | ₩24,412 | ₩21,179 | ₩24,278 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,108 | ₩20,348 | ₩17,772 | ₩19,924 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,093 | ₩21,702 | ₩17,383 | ₩18,915 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,874 | ₩19,838 | ₩16,874 | ₩19,663 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,631 | ₩18,751 | ₩16,646 | ₩16,844 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,765 | ₩20,307 | ₩17,719 | ₩19,144 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,549 | ₩20,763 | ₩19,234 | ₩20,065 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,415 | ₩20,415 | ₩18,550 | ₩19,024 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,106 | ₩21,991 | ₩19,999 | ₩20,415 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,286 | ₩22,051 | ₩20,146 | ₩20,576 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,616 | ₩22,131 | ₩20,616 | ₩21,651 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,535 | ₩20,763 | ₩19,221 | ₩19,938 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,811 | ₩21,171 | ₩19,504 | ₩19,932 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,774 | ₩24,774 | ₩21,300 | ₩21,472 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,847 | ₩26,853 | ₩24,388 | ₩24,964 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,687 | ₩25,149 | ₩23,573 | ₩24,508 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,987 | ₩26,987 | ₩23,513 | ₩23,914 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,254 | ₩29,589 | ₩26,826 | ₩27,124 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,947 | ₩28,248 | ₩26,853 | ₩27,957 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,562 | ₩29,562 | ₩27,497 | ₩28,073 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,325 | ₩32,862 | ₩29,173 | ₩29,939 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,030 | ₩34,780 | ₩32,030 | ₩32,851 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,145 | ₩35,491 | ₩31,655 | ₩31,904 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,828 | ₩36,537 | ₩33,691 | ₩33,740 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,594 | ₩35,531 | ₩32,594 | ₩34,816 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,439 | ₩34,015 | ₩30,515 | ₩33,571 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,482 | ₩32,594 | ₩29,482 | ₩31,456 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,956 | ₩32,956 | ₩29,214 | ₩29,835 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,872 | ₩36,872 | ₩32,138 | ₩32,257 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,234 | ₩38,764 | ₩36,846 | ₩36,965 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,394 | ₩41,406 | ₩37,141 | ₩37,826 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,300 | ₩40,212 | ₩36,939 | ₩39,924 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,601 | ₩42,466 | ₩39,367 | ₩39,708 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,674 | ₩43,961 | ₩38,911 | ₩41,260 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,543 | ₩46,736 | ₩42,948 | ₩42,998 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,470 | ₩45,470 | ₩42,103 | ₩42,310 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,910 | ₩45,081 | ₩40,910 | ₩44,895 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,916 | ₩45,470 | ₩41,916 | ₩42,423 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,300 | ₩49,843 | ₩38,750 | ₩41,912 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,628 | ₩53,504 | ₩48,273 | ₩49,373 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,125 | ₩59,125 | ₩45,148 | ₩46,543 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,128 | ₩67,273 | ₩59,983 | ₩61,445 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,320 | ₩68,145 | ₩59,983 | ₩64,181 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,764 | ₩74,764 | ₩68,903 | ₩70,897 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,356 | ₩81,296 | ₩69,882 | ₩78,164 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,289 | ₩73,289 | ₩61,257 | ₩70,311 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,424 | ₩68,406 | ₩50,272 | ₩67,780 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,220 | ₩56,335 | ₩47,388 | ₩53,574 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,299 | ₩51,439 | ₩46,557 | ₩48,720 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,607 | ₩58,568 | ₩48,139 | ₩49,416 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,422 | ₩50,996 | ₩44,759 | ₩49,424 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,324 | ₩47,858 | ₩42,741 | ₩46,878 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,405 | ₩43,190 | ₩40,319 | ₩42,213 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,530 | ₩46,530 | ₩41,446 | ₩43,323 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,881 | ₩51,881 | ₩47,459 | ₩47,459 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,977 | ₩54,886 | ₩48,823 | ₩54,686 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,393 | ₩53,652 | ₩47,603 | ₩51,321 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,901 | ₩53,545 | ₩47,925 | ₩50,291 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,837 | ₩55,852 | ₩48,796 | ₩54,242 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,138 | ₩50,554 | ₩45,116 | ₩50,017 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,336 | ₩54,336 | ₩48,944 | ₩50,030 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,603 | ₩57,394 | ₩46,275 | ₩55,302 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,224 | ₩51,224 | ₩46,060 | ₩50,319 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,701 | ₩54,913 | ₩50,165 | ₩50,822 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,409 | ₩50,822 | ₩43,861 | ₩49,896 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,653 | ₩47,616 | ₩41,044 | ₩46,811 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,445 | ₩52,981 | ₩41,916 | ₩42,613 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,714 | ₩50,969 | ₩39,971 | ₩50,701 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,312 | ₩43,311 | ₩39,568 | ₩41,433 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,324 | ₩43,324 | ₩39,032 | ₩41,312 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,409 | ₩46,409 | ₩39,702 | ₩41,795 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,604 | ₩49,092 | ₩43,726 | ₩48,287 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,275 | ₩50,030 | ₩43,056 | ₩43,646 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,385 | ₩45,323 | ₩41,513 | ₩44,732 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,141 | ₩51,117 | ₩44,531 | ₩45,336 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,884 | ₩47,884 | ₩41,983 | ₩42,922 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,898 | ₩44,129 | ₩38,495 | ₩43,861 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,093 | ₩39,702 | ₩37,020 | ₩38,093 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,594 | ₩35,544 | ₩31,655 | ₩33,975 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,203 | ₩35,410 | ₩32,996 | ₩33,935 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,020 | ₩37,422 | ₩33,398 | ₩33,667 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,922 | ₩43,726 | ₩36,483 | ₩37,288 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,227 | ₩38,227 | ₩34,673 | ₩37,060 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,227 | ₩41,044 | ₩37,704 | ₩38,227 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,398 | ₩40,239 | ₩33,398 | ₩39,595 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,434 | ₩41,030 | ₩36,081 | ₩36,416 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,124 | ₩39,166 | ₩31,655 | ₩38,643 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,057 | ₩32,594 | ₩28,972 | ₩29,777 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,667 | ₩34,351 | ₩31,386 | ₩31,601 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,568 | ₩40,373 | ₩34,874 | ₩35,383 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,519 | ₩43,726 | ₩38,898 | ₩40,507 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,458 | ₩43,592 | ₩39,568 | ₩40,856 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,312 | ₩45,604 | ₩41,312 | ₩43,995 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,397 | ₩44,397 | ₩39,568 | ₩41,379 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,604 | ₩47,750 | ₩42,922 | ₩45,336 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,299 | ₩50,969 | ₩47,080 | ₩47,469 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,908 | ₩54,524 | ₩50,969 | ₩51,104 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,774 | ₩54,993 | ₩49,722 | ₩50,969 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,323 | ₩57,032 | ₩49,896 | ₩50,433 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,457 | ₩57,542 | ₩52,579 | ₩53,424 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,932 | ₩59,822 | ₩53,786 | ₩56,603 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,688 | ₩60,761 | ₩53,115 | ₩54,202 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,078 | ₩59,795 | ₩51,774 | ₩58,883 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,847 | ₩63,846 | ₩52,847 | ₩58,883 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,946 | ₩54,095 | ₩46,275 | ₩54,054 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,628 | ₩51,774 | ₩47,348 | ₩48,421 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,030 | ₩53,652 | ₩45,537 | ₩47,482 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,555 | ₩58,347 | ₩48,555 | ₩56,603 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,323 | ₩54,591 | ₩49,226 | ₩52,579 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,847 | ₩58,481 | ₩52,177 | ₩58,481 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,981 | ₩55,664 | ₩51,372 | ₩52,713 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,409 | ₩52,981 | ₩46,409 | ₩51,774 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,628 | ₩52,002 | ₩46,208 | ₩47,482 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,749 | ₩62,505 | ₩49,896 | ₩51,506 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,993 | ₩60,761 | ₩54,041 | ₩60,761 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,250 | ₩60,627 | ₩52,338 | ₩58,078 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,335 | ₩57,005 | ₩52,177 | ₩53,786 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,224 | ₩63,041 | ₩56,335 | ₩57,542 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,882 | ₩69,882 | ₩54,859 | ₩58,883 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,186 | ₩76,186 | ₩63,363 | ₩68,366 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,624 | ₩84,971 | ₩71,760 | ₩73,772 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,772 | ₩85,307 | ₩72,967 | ₩83,965 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,517 | ₩81,350 | ₩63,283 | ₩79,137 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,663 | ₩72,564 | ₩57,676 | ₩59,017 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,185 | ₩87,185 | ₩70,284 | ₩73,101 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,733 | ₩91,584 | ₩81,685 | ₩90,806 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,891 | ₩94,830 | ₩84,234 | ₩84,234 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,987 | ₩114,413 | ₩91,477 | ₩94,830 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,801 | ₩134,801 | ₩110,657 | ₩115,352 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩149,018 | ₩161,358 | ₩131,447 | ₩136,276 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,875 | ₩144,860 | ₩122,729 | ₩142,983 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,716 | ₩138,556 | ₩121,924 | ₩123,936 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,252 | ₩138,543 | ₩125,412 | ₩128,362 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,497 | ₩137,886 | ₩125,546 | ₩133,593 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,635 | ₩140,837 | ₩108,377 | ₩124,339 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,789 | ₩146,202 | ₩129,181 | ₩135,740 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,080 | ₩155,416 | ₩140,568 | ₩143,787 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩151,030 | ₩167,797 | ₩145,960 | ₩147,677 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,910 | ₩154,250 | ₩132,923 | ₩150,494 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,408 | ₩160,822 | ₩138,690 | ₩144,056 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,945 | ₩156,369 | ₩142,580 | ₩154,920 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,226 | ₩163,089 | ₩147,141 | ₩148,831 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩138,020 | ₩152,908 | ₩135,740 | ₩148,254 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,872 | ₩157,254 | ₩138,597 | ₩140,032 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,886 | ₩160,956 | ₩134,398 | ₩160,956 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,471 | ₩139,361 | ₩121,790 | ₩137,081 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,473 | ₩135,002 | ₩117,095 | ₩134,801 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,376 | ₩122,058 | ₩111,475 | ₩116,693 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,106 | ₩131,582 | ₩118,571 | ₩120,583 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,728 | ₩144,860 | ₩131,984 | ₩134,398 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,445 | ₩153,445 | ₩136,008 | ₩138,825 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,066 | ₩157,066 | ₩150,494 | ₩154,518 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,321 | ₩176,381 | ₩156,141 | ₩157,469 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩169,004 | ₩181,612 | ₩162,029 | ₩175,710 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,910 | ₩170,211 | ₩140,032 | ₩165,704 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,752 | ₩143,653 | ₩131,447 | ₩136,491 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,433 | ₩154,250 | ₩127,021 | ₩127,960 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,445 | ₩162,834 | ₩146,738 | ₩149,193 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,454 | ₩177,454 | ₩144,860 | ₩154,786 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,244 | ₩212,998 | ₩166,455 | ₩178,165 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,234 | ₩205,621 | ₩175,040 | ₩198,781 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,342 | ₩214,608 | ₩184,576 | ₩191,444 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,685 | ₩198,512 | ₩177,722 | ₩197,667 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,681 | ₩215,949 | ₩181,558 | ₩190,465 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,767 | ₩220,107 | ₩188,989 | ₩206,963 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,858 | ₩227,082 | ₩166,187 | ₩220,241 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,908 | ₩169,138 | ₩143,050 | ₩167,528 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,150 | ₩172,894 | ₩151,701 | ₩151,701 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,882 | ₩176,381 | ₩163,639 | ₩166,724 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩171,016 | ₩188,453 | ₩167,394 | ₩183,356 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,941 | ₩181,210 | ₩165,114 | ₩166,455 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,613 | ₩177,320 | ₩160,017 | ₩175,979 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,117 | ₩181,076 | ₩142,312 | ₩180,941 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,324 | ₩150,896 | ₩118,303 | ₩137,081 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,198 | ₩196,769 | ₩142,446 | ₩142,848 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,504 | ₩176,247 | ₩154,652 | ₩161,895 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,860 | ₩181,746 | ₩140,837 | ₩168,937 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,284 | ₩175,442 | ₩137,752 | ₩148,214 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,795 | ₩208,975 | ₩174,597 | ₩177,186 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,227 | ₩243,714 | ₩180,941 | ₩194,623 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,146 | ₩267,187 | ₩202,805 | ₩254,579 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,532 | ₩239,020 | ₩183,007 | ₩186,977 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,064 | ₩179,064 | ₩158,501 | ₩165,235 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,494 | ₩165,543 | ₩142,178 | ₩163,384 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,709 | ₩188,855 | ₩158,005 | ₩163,370 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,442 | ₩197,573 | ₩171,686 | ₩194,086 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,125 | ₩195,937 | ₩167,260 | ₩168,870 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,762 | ₩252,433 | ₩201,933 | ₩207,767 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩245,056 | ₩254,042 | ₩231,683 | ₩253,774 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,203 | ₩253,908 | ₩226,814 | ₩242,373 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,263 | ₩264,236 | ₩232,716 | ₩251,614 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,443 | ₩281,405 | ₩242,172 | ₩244,251 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,247 | ₩284,892 | ₩251,762 | ₩268,931 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,345 | ₩285,026 | ₩262,922 | ₩265,242 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,422 | ₩253,975 | ₩231,374 | ₩246,866 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,957 | ₩263,565 | ₩218,498 | ₩234,392 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩291,062 | ₩303,000 | ₩256,993 | ₩273,089 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,413 | ₩330,335 | ₩292,538 | ₩301,256 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,755 | ₩322,583 | ₩271,613 | ₩297,500 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,414 | ₩412,181 | ₩316,936 | ₩323,253 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,346 | ₩474,015 | ₩348,872 | ₩397,964 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩438,069 | ₩483,203 | ₩391,525 | ₩437,532 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,619 | ₩458,188 | ₩326,338 | ₩427,606 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,411 | ₩432,569 | ₩295,623 | ₩298,439 | -8.85% | 24.7만 |
|---|