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 | ₩12,944 | ₩12,944 | ₩12,536 | ₩12,588 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,420 | ₩13,497 | ₩12,096 | ₩12,928 | -3.67% | 3.1만 |
| 2026.10.07 | ₩13,981 | ₩13,981 | ₩13,633 | ₩13,897 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,279 | ₩15,279 | ₩14,583 | ₩14,778 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,827 | ₩15,827 | ₩14,718 | ₩15,252 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,660 | ₩17,660 | ₩14,850 | ₩15,410 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,667 | ₩18,048 | ₩15,667 | ₩16,736 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,295 | ₩17,098 | ₩15,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,783 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,055 | ₩16,202 | ₩15,586 | ₩15,713 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,724 | ₩16,924 | ₩15,840 | ₩15,840 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,861 | ₩18,195 | ₩17,352 | ₩17,584 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,647 | ₩17,647 | ₩16,456 | ₩17,644 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,677 | ₩18,824 | ₩18,195 | ₩18,293 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,543 | ₩18,944 | ₩18,423 | ₩18,781 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,597 | ₩19,144 | ₩18,209 | ₩18,844 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,530 | ₩19,038 | ₩17,272 | ₩17,730 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,774 | ₩18,496 | ₩17,392 | ₩18,265 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,687 | ₩18,075 | ₩16,630 | ₩16,824 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,356 | ₩18,409 | ₩16,897 | ₩18,061 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,235 | ₩19,373 | ₩18,222 | ₩18,886 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,048 | ₩19,243 | ₩18,048 | ₩18,730 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,486 | ₩18,650 | ₩17,379 | ₩18,294 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,439 | ₩19,439 | ₩18,291 | ₩18,291 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,399 | ₩20,028 | ₩19,105 | ₩19,506 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,921 | ₩20,062 | ₩19,533 | ₩19,663 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,232 | ₩21,232 | ₩20,001 | ₩20,377 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,881 | ₩20,563 | ₩19,720 | ₩20,008 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,406 | ₩21,406 | ₩19,873 | ₩19,873 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,259 | ₩22,612 | ₩20,891 | ₩22,612 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,466 | ₩23,466 | ₩21,386 | ₩21,779 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,357 | ₩24,751 | ₩22,356 | ₩23,733 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩22,958 | ₩22,958 | ₩21,393 | ₩21,667 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,771 | ₩22,771 | ₩21,995 | ₩22,220 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,286 | ₩23,286 | ₩21,620 | ₩21,620 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,212 | ₩24,510 | ₩23,119 | ₩24,238 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,774 | ₩23,774 | ₩21,620 | ₩22,289 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,212 | ₩23,828 | ₩21,754 | ₩23,528 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,082 | ₩24,082 | ₩23,149 | ₩23,149 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,109 | ₩24,390 | ₩23,707 | ₩24,382 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,360 | ₩27,360 | ₩24,992 | ₩25,251 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,112 | ₩26,403 | ₩24,483 | ₩26,234 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,022 | ₩26,022 | ₩24,751 | ₩25,140 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,754 | ₩26,356 | ₩24,644 | ₩26,321 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,112 | ₩25,112 | ₩23,828 | ₩24,799 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,878 | ₩25,489 | ₩22,450 | ₩25,397 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,185 | ₩22,383 | ₩21,112 | ₩21,589 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,547 | ₩23,547 | ₩21,312 | ₩21,861 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,406 | ₩24,349 | ₩21,125 | ₩24,216 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,061 | ₩20,296 | ₩17,727 | ₩19,873 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,041 | ₩21,647 | ₩17,339 | ₩18,867 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,831 | ₩19,787 | ₩16,831 | ₩19,613 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,583 | ₩18,704 | ₩16,603 | ₩16,801 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,717 | ₩20,256 | ₩17,673 | ₩19,096 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,496 | ₩20,710 | ₩19,185 | ₩20,013 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,363 | ₩20,363 | ₩18,503 | ₩18,975 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,055 | ₩21,935 | ₩19,948 | ₩20,363 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,232 | ₩21,995 | ₩20,095 | ₩20,523 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,563 | ₩22,075 | ₩20,563 | ₩21,596 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,483 | ₩20,710 | ₩19,172 | ₩19,888 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,760 | ₩21,117 | ₩19,454 | ₩19,881 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,711 | ₩24,711 | ₩21,246 | ₩21,417 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,781 | ₩26,784 | ₩24,325 | ₩24,901 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,627 | ₩25,085 | ₩23,513 | ₩24,446 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,918 | ₩26,918 | ₩23,453 | ₩23,853 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,179 | ₩29,514 | ₩26,758 | ₩27,055 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,878 | ₩28,176 | ₩26,784 | ₩27,885 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,487 | ₩29,487 | ₩27,427 | ₩28,002 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,243 | ₩32,778 | ₩29,099 | ₩29,863 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩31,949 | ₩34,691 | ₩31,949 | ₩32,767 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,058 | ₩35,400 | ₩31,574 | ₩31,823 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,741 | ₩36,444 | ₩33,605 | ₩33,654 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,510 | ₩35,440 | ₩32,510 | ₩34,727 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,353 | ₩33,929 | ₩30,437 | ₩33,486 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,407 | ₩32,510 | ₩29,407 | ₩31,376 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,872 | ₩32,872 | ₩29,139 | ₩29,758 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,778 | ₩36,778 | ₩32,056 | ₩32,175 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,140 | ₩38,665 | ₩36,752 | ₩36,871 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,294 | ₩41,300 | ₩37,046 | ₩37,730 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,200 | ₩40,110 | ₩36,845 | ₩39,822 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,498 | ₩42,357 | ₩39,267 | ₩39,607 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,568 | ₩43,849 | ₩38,812 | ₩41,155 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,424 | ₩46,617 | ₩42,839 | ₩42,888 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,354 | ₩45,354 | ₩41,996 | ₩42,202 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,805 | ₩44,966 | ₩40,805 | ₩44,780 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,809 | ₩45,354 | ₩41,809 | ₩42,314 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,177 | ₩49,716 | ₩38,651 | ₩41,805 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,502 | ₩53,368 | ₩48,150 | ₩49,247 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩58,974 | ₩58,974 | ₩45,033 | ₩46,424 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩63,964 | ₩67,101 | ₩59,830 | ₩61,288 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,148 | ₩67,971 | ₩59,830 | ₩64,018 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,573 | ₩74,573 | ₩68,727 | ₩70,716 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,169 | ₩81,089 | ₩69,704 | ₩77,965 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,102 | ₩73,102 | ₩61,101 | ₩70,132 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,288 | ₩68,232 | ₩50,144 | ₩67,607 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,097 | ₩56,191 | ₩47,267 | ₩53,438 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,171 | ₩51,308 | ₩46,438 | ₩48,596 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,478 | ₩58,419 | ₩48,017 | ₩49,290 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,304 | ₩50,866 | ₩44,645 | ₩49,298 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,214 | ₩47,736 | ₩42,632 | ₩46,759 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,297 | ₩43,080 | ₩40,217 | ₩42,106 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,411 | ₩46,411 | ₩41,340 | ₩43,212 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,749 | ₩51,749 | ₩47,338 | ₩47,338 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,849 | ₩54,746 | ₩48,699 | ₩54,547 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,264 | ₩53,515 | ₩47,481 | ₩51,190 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,766 | ₩53,408 | ₩47,802 | ₩50,162 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,712 | ₩55,709 | ₩48,672 | ₩54,104 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,010 | ₩50,425 | ₩45,001 | ₩49,890 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,198 | ₩54,198 | ₩48,819 | ₩49,903 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,481 | ₩57,248 | ₩46,157 | ₩55,161 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,094 | ₩51,094 | ₩45,943 | ₩50,191 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,572 | ₩54,773 | ₩50,037 | ₩50,692 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,291 | ₩50,692 | ₩43,749 | ₩49,769 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,545 | ₩47,495 | ₩40,939 | ₩46,692 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,311 | ₩52,846 | ₩41,809 | ₩42,504 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,608 | ₩50,839 | ₩39,869 | ₩50,572 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,207 | ₩43,200 | ₩39,467 | ₩41,327 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,214 | ₩43,214 | ₩38,932 | ₩41,207 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,291 | ₩46,291 | ₩39,601 | ₩41,688 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,488 | ₩48,966 | ₩43,615 | ₩48,164 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,157 | ₩49,903 | ₩42,946 | ₩43,535 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,277 | ₩45,207 | ₩41,407 | ₩44,618 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,023 | ₩50,987 | ₩44,418 | ₩45,220 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,762 | ₩47,762 | ₩41,876 | ₩42,812 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,799 | ₩44,016 | ₩38,397 | ₩43,749 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩37,996 | ₩39,601 | ₩36,925 | ₩37,996 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,510 | ₩35,454 | ₩31,574 | ₩33,889 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,116 | ₩35,320 | ₩32,912 | ₩33,848 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩36,925 | ₩37,327 | ₩33,313 | ₩33,581 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,812 | ₩43,615 | ₩36,390 | ₩37,193 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,130 | ₩38,130 | ₩34,584 | ₩36,966 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,130 | ₩40,939 | ₩37,608 | ₩38,130 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,313 | ₩40,136 | ₩33,313 | ₩39,494 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,334 | ₩40,926 | ₩35,989 | ₩36,323 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,042 | ₩39,066 | ₩31,574 | ₩38,544 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩31,975 | ₩32,510 | ₩28,898 | ₩29,701 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,581 | ₩34,263 | ₩31,306 | ₩31,520 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,467 | ₩40,270 | ₩34,785 | ₩35,293 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,411 | ₩43,615 | ₩38,799 | ₩40,404 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,347 | ₩43,481 | ₩39,467 | ₩40,752 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,207 | ₩45,488 | ₩41,207 | ₩43,882 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,284 | ₩44,284 | ₩39,467 | ₩41,274 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,488 | ₩47,629 | ₩42,812 | ₩45,220 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,171 | ₩50,839 | ₩46,960 | ₩47,348 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,776 | ₩54,385 | ₩50,839 | ₩50,973 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,642 | ₩54,853 | ₩49,595 | ₩50,839 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,184 | ₩56,887 | ₩49,769 | ₩50,304 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,318 | ₩57,395 | ₩52,445 | ₩53,288 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,790 | ₩59,669 | ₩53,649 | ₩56,459 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,536 | ₩60,606 | ₩52,980 | ₩54,064 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩57,930 | ₩59,643 | ₩51,642 | ₩58,733 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,712 | ₩63,683 | ₩52,712 | ₩58,733 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,826 | ₩53,957 | ₩46,157 | ₩53,917 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,502 | ₩51,642 | ₩47,227 | ₩48,297 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩49,903 | ₩53,515 | ₩45,421 | ₩47,361 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,431 | ₩58,198 | ₩48,431 | ₩56,459 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,184 | ₩54,452 | ₩49,100 | ₩52,445 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,712 | ₩58,332 | ₩52,044 | ₩58,332 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,846 | ₩55,522 | ₩51,241 | ₩52,579 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,291 | ₩52,846 | ₩46,291 | ₩51,642 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,502 | ₩51,870 | ₩46,090 | ₩47,361 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,599 | ₩62,345 | ₩49,769 | ₩51,375 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,853 | ₩60,606 | ₩53,903 | ₩60,606 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,114 | ₩60,472 | ₩52,204 | ₩57,930 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,191 | ₩56,860 | ₩52,044 | ₩53,649 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,071 | ₩62,880 | ₩56,191 | ₩57,395 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,704 | ₩69,704 | ₩54,719 | ₩58,733 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩75,992 | ₩75,992 | ₩63,201 | ₩68,192 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,413 | ₩84,755 | ₩71,577 | ₩73,583 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,583 | ₩85,089 | ₩72,781 | ₩83,751 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,352 | ₩81,142 | ₩63,121 | ₩78,935 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,493 | ₩72,379 | ₩57,529 | ₩58,867 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩86,962 | ₩86,962 | ₩70,105 | ₩72,914 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,504 | ₩91,350 | ₩81,477 | ₩90,574 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,652 | ₩94,588 | ₩84,019 | ₩84,019 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,706 | ₩114,121 | ₩91,243 | ₩94,588 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,457 | ₩134,457 | ₩110,375 | ₩115,058 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩148,638 | ₩160,947 | ₩131,112 | ₩135,929 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,557 | ₩144,491 | ₩122,416 | ₩142,618 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,380 | ₩138,203 | ₩121,613 | ₩123,620 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩131,915 | ₩138,190 | ₩125,092 | ₩128,035 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,169 | ₩137,534 | ₩125,226 | ₩133,253 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,277 | ₩140,477 | ₩108,101 | ₩124,021 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,450 | ₩145,829 | ₩128,851 | ₩135,393 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩147,702 | ₩155,020 | ₩140,210 | ₩143,421 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩150,645 | ₩167,369 | ₩145,588 | ₩147,301 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,548 | ₩153,856 | ₩132,584 | ₩150,110 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,004 | ₩160,412 | ₩138,337 | ₩143,688 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,568 | ₩155,970 | ₩142,217 | ₩154,525 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩149,843 | ₩162,673 | ₩146,765 | ₩148,451 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩137,668 | ₩152,518 | ₩135,393 | ₩147,876 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,498 | ₩156,853 | ₩138,243 | ₩139,675 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,534 | ₩160,546 | ₩134,056 | ₩160,546 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,126 | ₩139,006 | ₩121,480 | ₩136,731 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,155 | ₩134,658 | ₩116,797 | ₩134,457 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,071 | ₩121,747 | ₩111,191 | ₩116,396 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩129,774 | ₩131,246 | ₩118,269 | ₩120,275 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,387 | ₩144,491 | ₩131,647 | ₩134,056 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,053 | ₩153,053 | ₩135,661 | ₩138,471 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩156,666 | ₩156,666 | ₩150,110 | ₩154,124 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩165,897 | ₩175,931 | ₩155,743 | ₩157,067 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,573 | ₩181,149 | ₩161,616 | ₩175,262 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,548 | ₩169,777 | ₩139,675 | ₩165,282 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,400 | ₩143,287 | ₩131,112 | ₩136,143 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,047 | ₩153,856 | ₩126,697 | ₩127,634 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,053 | ₩162,419 | ₩146,364 | ₩148,812 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,002 | ₩177,002 | ₩144,491 | ₩154,391 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩197,739 | ₩212,455 | ₩166,031 | ₩177,711 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩184,761 | ₩205,097 | ₩174,593 | ₩198,274 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩191,852 | ₩214,061 | ₩184,106 | ₩190,956 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,219 | ₩198,006 | ₩177,269 | ₩197,163 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,131 | ₩215,399 | ₩181,095 | ₩189,979 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,238 | ₩219,546 | ₩188,507 | ₩206,435 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,432 | ₩226,503 | ₩165,763 | ₩219,680 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,518 | ₩168,707 | ₩142,685 | ₩167,101 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩170,713 | ₩172,453 | ₩151,314 | ₩151,314 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,446 | ₩175,931 | ₩163,221 | ₩166,298 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,580 | ₩187,972 | ₩166,967 | ₩182,888 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,480 | ₩180,748 | ₩164,693 | ₩166,031 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,178 | ₩176,868 | ₩159,609 | ₩175,530 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩142,752 | ₩180,614 | ₩141,949 | ₩180,480 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩143,956 | ₩150,512 | ₩118,001 | ₩136,731 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩178,741 | ₩196,267 | ₩142,083 | ₩142,484 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,088 | ₩175,797 | ₩154,258 | ₩161,482 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,491 | ₩181,283 | ₩140,477 | ₩168,506 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩170,847 | ₩174,995 | ₩137,400 | ₩147,836 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,339 | ₩208,442 | ₩174,152 | ₩176,734 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩239,614 | ₩243,093 | ₩180,480 | ₩194,126 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩203,625 | ₩266,506 | ₩202,287 | ₩253,930 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩234,932 | ₩238,410 | ₩182,540 | ₩186,500 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩178,607 | ₩178,607 | ₩158,097 | ₩164,813 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,110 | ₩165,121 | ₩141,815 | ₩162,967 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,233 | ₩188,374 | ₩157,602 | ₩162,954 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩174,995 | ₩197,070 | ₩171,249 | ₩193,591 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩177,670 | ₩195,438 | ₩166,834 | ₩168,439 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,120 | ₩251,789 | ₩201,418 | ₩207,238 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩244,431 | ₩253,394 | ₩231,092 | ₩253,127 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩235,601 | ₩253,261 | ₩226,236 | ₩241,755 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩245,635 | ₩263,562 | ₩232,122 | ₩250,973 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩264,766 | ₩280,687 | ₩241,554 | ₩243,628 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩276,540 | ₩284,166 | ₩251,120 | ₩268,245 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩270,653 | ₩284,300 | ₩262,251 | ₩264,566 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩238,812 | ₩253,328 | ₩230,784 | ₩246,237 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,317 | ₩262,893 | ₩217,941 | ₩233,795 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩290,320 | ₩302,227 | ₩256,338 | ₩272,392 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩315,606 | ₩329,493 | ₩291,792 | ₩300,488 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩305,973 | ₩321,760 | ₩270,921 | ₩296,742 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩405,378 | ₩411,131 | ₩316,128 | ₩322,429 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩461,167 | ₩472,807 | ₩347,983 | ₩396,949 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩436,952 | ₩481,971 | ₩390,527 | ₩436,416 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩327,781 | ₩457,020 | ₩325,506 | ₩426,516 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩326,577 | ₩431,466 | ₩294,869 | ₩297,678 | -8.85% | 24.7만 |
|---|