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 | ₩13,454 | ₩13,531 | ₩12,126 | ₩12,960 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,016 | ₩14,016 | ₩13,667 | ₩13,932 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,317 | ₩15,317 | ₩14,620 | ₩14,815 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,867 | ₩15,867 | ₩14,755 | ₩15,290 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,704 | ₩17,704 | ₩14,888 | ₩15,449 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,706 | ₩18,093 | ₩15,706 | ₩16,778 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,336 | ₩17,141 | ₩15,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,823 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,095 | ₩16,243 | ₩15,626 | ₩15,753 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,766 | ₩16,967 | ₩15,880 | ₩15,880 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,906 | ₩18,241 | ₩17,396 | ₩17,628 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,691 | ₩17,691 | ₩16,497 | ₩17,688 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,724 | ₩18,871 | ₩18,241 | ₩18,339 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,590 | ₩18,992 | ₩18,469 | ₩18,828 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,643 | ₩19,192 | ₩18,254 | ₩18,892 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,576 | ₩19,086 | ₩17,316 | ₩17,774 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,819 | ₩18,543 | ₩17,436 | ₩18,311 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,731 | ₩18,120 | ₩16,672 | ₩16,866 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,402 | ₩18,456 | ₩16,940 | ₩18,107 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,281 | ₩19,421 | ₩18,268 | ₩18,933 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,093 | ₩19,291 | ₩18,093 | ₩18,778 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,530 | ₩18,697 | ₩17,423 | ₩18,340 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,488 | ₩19,488 | ₩18,338 | ₩18,338 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,448 | ₩20,079 | ₩19,153 | ₩19,555 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,971 | ₩20,112 | ₩19,582 | ₩19,712 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,286 | ₩21,286 | ₩20,052 | ₩20,429 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,931 | ₩20,615 | ₩19,770 | ₩20,058 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,460 | ₩21,460 | ₩19,923 | ₩19,923 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,312 | ₩22,668 | ₩20,944 | ₩22,668 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,526 | ₩23,526 | ₩21,440 | ₩21,834 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,414 | ₩24,813 | ₩22,412 | ₩23,792 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,016 | ₩23,016 | ₩21,447 | ₩21,722 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,828 | ₩22,828 | ₩22,050 | ₩22,275 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,344 | ₩23,344 | ₩21,675 | ₩21,675 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,271 | ₩24,572 | ₩23,177 | ₩24,299 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,834 | ₩23,834 | ₩21,675 | ₩22,345 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,271 | ₩23,888 | ₩21,809 | ₩23,587 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,143 | ₩24,143 | ₩23,208 | ₩23,208 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,169 | ₩24,451 | ₩23,767 | ₩24,443 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,429 | ₩27,429 | ₩25,055 | ₩25,315 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,175 | ₩26,470 | ₩24,545 | ₩26,301 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,087 | ₩26,087 | ₩24,813 | ₩25,203 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,819 | ₩26,423 | ₩24,706 | ₩26,388 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,175 | ₩25,175 | ₩23,888 | ₩24,861 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,935 | ₩25,553 | ₩22,506 | ₩25,461 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,239 | ₩22,439 | ₩21,165 | ₩21,644 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,606 | ₩23,606 | ₩21,366 | ₩21,916 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,460 | ₩24,411 | ₩21,178 | ₩24,277 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,107 | ₩20,347 | ₩17,772 | ₩19,923 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,092 | ₩21,701 | ₩17,383 | ₩18,914 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,873 | ₩19,837 | ₩16,873 | ₩19,663 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,630 | ₩18,751 | ₩16,645 | ₩16,843 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,764 | ₩20,307 | ₩17,718 | ₩19,144 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,548 | ₩20,763 | ₩19,234 | ₩20,064 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,414 | ₩20,414 | ₩18,549 | ₩19,023 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,105 | ₩21,990 | ₩19,998 | ₩20,414 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,286 | ₩22,050 | ₩20,146 | ₩20,575 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,615 | ₩22,131 | ₩20,615 | ₩21,650 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,535 | ₩20,763 | ₩19,220 | ₩19,938 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,810 | ₩21,170 | ₩19,503 | ₩19,931 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,773 | ₩24,773 | ₩21,299 | ₩21,471 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,846 | ₩26,852 | ₩24,387 | ₩24,963 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,686 | ₩25,148 | ₩23,572 | ₩24,507 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,986 | ₩26,986 | ₩23,512 | ₩23,913 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,253 | ₩29,588 | ₩26,825 | ₩27,123 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,946 | ₩28,247 | ₩26,852 | ₩27,956 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,561 | ₩29,561 | ₩27,496 | ₩28,072 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,324 | ₩32,861 | ₩29,172 | ₩29,938 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,029 | ₩34,779 | ₩32,029 | ₩32,850 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,144 | ₩35,489 | ₩31,654 | ₩31,903 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,826 | ₩36,536 | ₩33,690 | ₩33,739 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,592 | ₩35,530 | ₩32,592 | ₩34,815 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,437 | ₩34,014 | ₩30,513 | ₩33,570 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,481 | ₩32,592 | ₩29,481 | ₩31,455 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,955 | ₩32,955 | ₩29,212 | ₩29,833 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,871 | ₩36,871 | ₩32,136 | ₩32,256 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,233 | ₩38,762 | ₩36,844 | ₩36,964 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,393 | ₩41,404 | ₩37,139 | ₩37,825 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,299 | ₩40,211 | ₩36,938 | ₩39,922 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,600 | ₩42,464 | ₩39,366 | ₩39,706 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,673 | ₩43,959 | ₩38,910 | ₩41,258 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,541 | ₩46,735 | ₩42,947 | ₩42,996 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,468 | ₩45,468 | ₩42,102 | ₩42,308 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,908 | ₩45,079 | ₩40,908 | ₩44,893 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,914 | ₩45,468 | ₩41,914 | ₩42,421 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,298 | ₩49,841 | ₩38,749 | ₩41,910 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,626 | ₩53,502 | ₩48,272 | ₩49,371 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,122 | ₩59,122 | ₩45,146 | ₩46,541 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,125 | ₩67,270 | ₩59,981 | ₩61,443 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,317 | ₩68,142 | ₩59,981 | ₩64,179 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,761 | ₩74,761 | ₩68,900 | ₩70,894 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,353 | ₩81,293 | ₩69,879 | ₩78,161 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,286 | ₩73,286 | ₩61,255 | ₩70,308 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,422 | ₩68,404 | ₩50,270 | ₩67,777 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,218 | ₩56,333 | ₩47,386 | ₩53,572 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,297 | ₩51,437 | ₩46,555 | ₩48,718 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,605 | ₩58,566 | ₩48,137 | ₩49,414 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,421 | ₩50,994 | ₩44,758 | ₩49,422 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,322 | ₩47,856 | ₩42,739 | ₩46,877 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,404 | ₩43,188 | ₩40,318 | ₩42,212 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,528 | ₩46,528 | ₩41,445 | ₩43,321 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,880 | ₩51,880 | ₩47,457 | ₩47,457 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,975 | ₩54,884 | ₩48,822 | ₩54,684 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,391 | ₩53,650 | ₩47,601 | ₩51,319 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,899 | ₩53,543 | ₩47,923 | ₩50,289 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,835 | ₩55,850 | ₩48,795 | ₩54,240 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,136 | ₩50,552 | ₩45,114 | ₩50,015 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,334 | ₩54,334 | ₩48,942 | ₩50,029 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,601 | ₩57,392 | ₩46,273 | ₩55,300 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,222 | ₩51,222 | ₩46,059 | ₩50,317 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,699 | ₩54,911 | ₩50,163 | ₩50,820 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,407 | ₩50,820 | ₩43,859 | ₩49,895 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,652 | ₩47,614 | ₩41,042 | ₩46,810 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,443 | ₩52,979 | ₩41,914 | ₩42,612 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,713 | ₩50,968 | ₩39,969 | ₩50,699 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,310 | ₩43,309 | ₩39,567 | ₩41,431 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,322 | ₩43,322 | ₩39,030 | ₩41,310 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,407 | ₩46,407 | ₩39,701 | ₩41,793 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,603 | ₩49,090 | ₩43,725 | ₩48,285 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,273 | ₩50,029 | ₩43,054 | ₩43,644 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,384 | ₩45,321 | ₩41,512 | ₩44,731 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,139 | ₩51,115 | ₩44,530 | ₩45,334 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,883 | ₩47,883 | ₩41,981 | ₩42,920 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,896 | ₩44,127 | ₩38,494 | ₩43,859 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,091 | ₩39,701 | ₩37,019 | ₩38,091 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,592 | ₩35,543 | ₩31,654 | ₩33,974 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,202 | ₩35,409 | ₩32,995 | ₩33,934 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,019 | ₩37,421 | ₩33,397 | ₩33,665 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,920 | ₩43,725 | ₩36,482 | ₩37,287 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,226 | ₩38,226 | ₩34,671 | ₩37,059 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,226 | ₩41,042 | ₩37,703 | ₩38,226 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,397 | ₩40,238 | ₩33,397 | ₩39,594 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,433 | ₩41,029 | ₩36,080 | ₩36,415 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,123 | ₩39,165 | ₩31,654 | ₩38,641 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,056 | ₩32,592 | ₩28,971 | ₩29,776 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,665 | ₩34,349 | ₩31,385 | ₩31,600 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,567 | ₩40,372 | ₩34,873 | ₩35,382 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,518 | ₩43,725 | ₩38,896 | ₩40,506 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,457 | ₩43,591 | ₩39,567 | ₩40,854 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,310 | ₩45,603 | ₩41,310 | ₩43,993 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,395 | ₩44,395 | ₩39,567 | ₩41,378 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,603 | ₩47,748 | ₩42,920 | ₩45,334 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,297 | ₩50,968 | ₩47,078 | ₩47,467 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,906 | ₩54,522 | ₩50,968 | ₩51,102 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,772 | ₩54,991 | ₩49,720 | ₩50,968 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,321 | ₩57,030 | ₩49,895 | ₩50,431 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,455 | ₩57,540 | ₩52,577 | ₩53,422 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,930 | ₩59,820 | ₩53,784 | ₩56,601 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,686 | ₩60,759 | ₩53,113 | ₩54,200 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,076 | ₩59,793 | ₩51,772 | ₩58,881 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,845 | ₩63,843 | ₩52,845 | ₩58,881 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,944 | ₩54,093 | ₩46,273 | ₩54,052 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,626 | ₩51,772 | ₩47,346 | ₩48,419 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,029 | ₩53,650 | ₩45,535 | ₩47,480 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,553 | ₩58,344 | ₩48,553 | ₩56,601 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,321 | ₩54,589 | ₩49,224 | ₩52,577 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,845 | ₩58,478 | ₩52,175 | ₩58,478 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,979 | ₩55,662 | ₩51,370 | ₩52,711 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,407 | ₩52,979 | ₩46,407 | ₩51,772 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,626 | ₩52,000 | ₩46,206 | ₩47,480 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,747 | ₩62,502 | ₩49,895 | ₩51,504 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,991 | ₩60,759 | ₩54,039 | ₩60,759 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,248 | ₩60,625 | ₩52,336 | ₩58,076 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,333 | ₩57,003 | ₩52,175 | ₩53,784 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,222 | ₩63,039 | ₩56,333 | ₩57,540 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,879 | ₩69,879 | ₩54,857 | ₩58,881 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,183 | ₩76,183 | ₩63,361 | ₩68,364 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,621 | ₩84,968 | ₩71,757 | ₩73,769 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,769 | ₩85,303 | ₩72,964 | ₩83,962 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,514 | ₩81,347 | ₩63,280 | ₩79,134 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,660 | ₩72,562 | ₩57,674 | ₩59,015 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,181 | ₩87,181 | ₩70,282 | ₩73,098 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,730 | ₩91,581 | ₩81,682 | ₩90,803 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,888 | ₩94,826 | ₩84,230 | ₩84,230 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,983 | ₩114,409 | ₩91,473 | ₩94,826 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,796 | ₩134,796 | ₩110,653 | ₩115,348 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩149,013 | ₩161,352 | ₩131,443 | ₩136,271 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,870 | ₩144,855 | ₩122,724 | ₩142,977 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,711 | ₩138,551 | ₩121,920 | ₩123,932 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,247 | ₩138,538 | ₩125,407 | ₩128,358 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,492 | ₩137,881 | ₩125,541 | ₩133,588 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,630 | ₩140,831 | ₩108,373 | ₩124,334 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,784 | ₩146,196 | ₩129,176 | ₩135,734 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,074 | ₩155,411 | ₩140,563 | ₩143,782 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩151,025 | ₩167,790 | ₩145,955 | ₩147,672 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,904 | ₩154,244 | ₩132,918 | ₩150,488 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,402 | ₩160,816 | ₩138,685 | ₩144,050 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,940 | ₩156,363 | ₩142,575 | ₩154,914 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,220 | ₩163,083 | ₩147,135 | ₩148,825 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩138,015 | ₩152,903 | ₩135,734 | ₩148,248 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,867 | ₩157,248 | ₩138,591 | ₩140,027 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,881 | ₩160,950 | ₩134,393 | ₩160,950 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,466 | ₩139,356 | ₩121,786 | ₩137,076 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,468 | ₩134,997 | ₩117,091 | ₩134,796 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,371 | ₩122,054 | ₩111,471 | ₩116,689 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,101 | ₩131,577 | ₩118,567 | ₩120,578 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,723 | ₩144,855 | ₩131,979 | ₩134,393 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,439 | ₩153,439 | ₩136,003 | ₩138,819 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,060 | ₩157,060 | ₩150,488 | ₩154,512 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,315 | ₩176,374 | ₩156,135 | ₩157,463 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,998 | ₩181,605 | ₩162,023 | ₩175,704 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,904 | ₩170,205 | ₩140,027 | ₩165,698 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,746 | ₩143,648 | ₩131,443 | ₩136,486 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,427 | ₩154,244 | ₩127,016 | ₩127,955 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,439 | ₩162,828 | ₩146,733 | ₩149,187 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,447 | ₩177,447 | ₩144,855 | ₩154,780 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,237 | ₩212,991 | ₩166,449 | ₩178,158 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,227 | ₩205,614 | ₩175,033 | ₩198,773 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,335 | ₩214,600 | ₩184,569 | ₩191,437 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,678 | ₩198,505 | ₩177,716 | ₩197,660 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,673 | ₩215,941 | ₩181,552 | ₩190,458 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,760 | ₩220,099 | ₩188,982 | ₩206,955 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,852 | ₩227,074 | ₩166,181 | ₩220,233 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,903 | ₩169,132 | ₩143,044 | ₩167,522 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,143 | ₩172,887 | ₩151,695 | ₩151,695 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,875 | ₩176,374 | ₩163,633 | ₩166,717 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩171,009 | ₩188,446 | ₩167,388 | ₩183,349 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,935 | ₩181,203 | ₩165,108 | ₩166,449 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,607 | ₩177,313 | ₩160,011 | ₩175,972 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,111 | ₩181,069 | ₩142,307 | ₩180,935 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,318 | ₩150,891 | ₩118,298 | ₩137,076 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,191 | ₩196,761 | ₩142,441 | ₩142,843 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,498 | ₩176,240 | ₩154,646 | ₩161,889 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,855 | ₩181,739 | ₩140,831 | ₩168,930 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,278 | ₩175,436 | ₩137,746 | ₩148,208 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,789 | ₩208,967 | ₩174,591 | ₩177,179 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,218 | ₩243,705 | ₩180,935 | ₩194,615 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,138 | ₩267,177 | ₩202,797 | ₩254,569 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,524 | ₩239,011 | ₩183,000 | ₩186,970 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,057 | ₩179,057 | ₩158,496 | ₩165,229 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,488 | ₩165,537 | ₩142,173 | ₩163,378 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,702 | ₩188,848 | ₩157,999 | ₩163,364 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,436 | ₩197,566 | ₩171,680 | ₩194,079 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,118 | ₩195,930 | ₩167,254 | ₩168,863 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,753 | ₩252,423 | ₩201,925 | ₩207,760 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩245,046 | ₩254,033 | ₩231,674 | ₩253,764 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,194 | ₩253,899 | ₩226,805 | ₩242,364 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,254 | ₩264,226 | ₩232,707 | ₩251,605 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,433 | ₩281,394 | ₩242,163 | ₩244,242 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,236 | ₩284,881 | ₩251,753 | ₩268,921 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,335 | ₩285,016 | ₩262,912 | ₩265,232 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,413 | ₩253,966 | ₩231,366 | ₩246,857 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,948 | ₩263,556 | ₩218,490 | ₩234,383 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩291,051 | ₩302,988 | ₩256,984 | ₩273,079 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,401 | ₩330,323 | ₩292,527 | ₩301,245 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,744 | ₩322,571 | ₩271,603 | ₩297,489 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,399 | ₩412,166 | ₩316,924 | ₩323,241 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,329 | ₩473,998 | ₩348,859 | ₩397,949 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩438,052 | ₩483,185 | ₩391,511 | ₩437,516 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,606 | ₩458,171 | ₩326,326 | ₩427,590 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,399 | ₩432,553 | ₩295,611 | ₩298,428 | -8.85% | 24.7만 |
|---|