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 | ₩13,452 | ₩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 | ₩14,813 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,865 | ₩15,865 | ₩14,753 | ₩15,288 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,702 | ₩17,702 | ₩14,886 | ₩15,446 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,704 | ₩18,091 | ₩15,704 | ₩16,775 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,334 | ₩17,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,821 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,093 | ₩16,240 | ₩15,623 | ₩15,751 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,763 | ₩16,965 | ₩15,878 | ₩15,878 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,903 | ₩18,239 | ₩17,394 | ₩17,626 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,689 | ₩17,689 | ₩16,495 | ₩17,686 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,721 | ₩18,869 | ₩18,239 | ₩18,336 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,587 | ₩18,990 | ₩18,467 | ₩18,826 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,641 | ₩19,189 | ₩18,252 | ₩18,889 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,574 | ₩19,083 | ₩17,313 | ₩17,772 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,816 | ₩18,540 | ₩17,434 | ₩18,308 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,729 | ₩18,118 | ₩16,670 | ₩16,864 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,399 | ₩18,453 | ₩16,938 | ₩18,104 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,279 | ₩19,419 | ₩18,265 | ₩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 | ₩17,420 | ₩18,338 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,486 | ₩19,486 | ₩18,335 | ₩18,335 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,446 | ₩20,076 | ₩19,150 | ₩19,553 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,969 | ₩20,109 | ₩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 | ₩19,928 | ₩20,612 | ₩19,767 | ₩20,056 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,457 | ₩21,457 | ₩19,920 | ₩19,920 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,310 | ₩22,665 | ₩20,941 | ₩22,665 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,522 | ₩23,522 | ₩21,437 | ₩21,831 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,411 | ₩24,810 | ₩22,409 | ₩23,789 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,013 | ₩23,013 | ₩21,444 | ₩21,719 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,825 | ₩22,825 | ₩22,047 | ₩22,272 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,341 | ₩23,341 | ₩21,672 | ₩21,672 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,268 | ₩24,568 | ₩23,174 | ₩24,296 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,831 | ₩23,831 | ₩21,672 | ₩22,342 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,268 | ₩23,884 | ₩21,806 | ₩23,584 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,139 | ₩24,139 | ₩23,205 | ₩23,205 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,166 | ₩24,448 | ₩23,764 | ₩24,440 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,425 | ₩27,425 | ₩25,051 | ₩25,311 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,172 | ₩26,466 | ₩24,542 | ₩26,297 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,084 | ₩26,084 | ₩24,810 | ₩25,200 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,816 | ₩26,419 | ₩24,703 | ₩26,384 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,172 | ₩25,172 | ₩23,884 | ₩24,858 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,932 | ₩25,550 | ₩22,503 | ₩25,458 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,236 | ₩22,436 | ₩21,162 | ₩21,641 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,603 | ₩23,603 | ₩21,363 | ₩21,913 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,457 | ₩24,407 | ₩21,175 | ₩24,273 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,104 | ₩20,344 | ₩17,769 | ₩19,920 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,089 | ₩21,699 | ₩17,380 | ₩18,912 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,871 | ₩19,834 | ₩16,871 | ₩19,660 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,627 | ₩18,748 | ₩16,643 | ₩16,841 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,762 | ₩20,304 | ₩17,716 | ₩19,141 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,545 | ₩20,760 | ₩19,231 | ₩20,061 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,411 | ₩20,411 | ₩18,547 | ₩19,020 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,103 | ₩21,987 | ₩19,995 | ₩20,411 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,283 | ₩22,047 | ₩20,143 | ₩20,572 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,612 | ₩22,128 | ₩20,612 | ₩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 | ₩21,167 | ₩19,500 | ₩19,928 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,770 | ₩24,770 | ₩21,296 | ₩21,468 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,842 | ₩26,848 | ₩24,383 | ₩24,960 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,683 | ₩25,145 | ₩23,569 | ₩24,504 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,982 | ₩26,982 | ₩23,509 | ₩23,910 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,249 | ₩29,584 | ₩26,821 | ₩27,119 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,942 | ₩28,243 | ₩26,848 | ₩27,952 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,557 | ₩29,557 | ₩27,492 | ₩28,069 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,320 | ₩32,856 | ₩29,168 | ₩29,934 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,025 | ₩34,774 | ₩32,025 | ₩32,845 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,140 | ₩35,485 | ₩31,649 | ₩31,899 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,822 | ₩36,531 | ₩33,685 | ₩33,735 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,588 | ₩35,525 | ₩32,588 | ₩34,810 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,433 | ₩34,010 | ₩30,509 | ₩33,566 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,477 | ₩32,588 | ₩29,477 | ₩31,451 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,950 | ₩32,950 | ₩29,209 | ₩29,829 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,866 | ₩36,866 | ₩32,132 | ₩32,251 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,228 | ₩38,757 | ₩36,839 | ₩36,959 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,387 | ₩41,399 | ₩37,134 | ₩37,820 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,293 | ₩40,205 | ₩36,933 | ₩39,917 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,594 | ₩42,458 | ₩39,360 | ₩39,701 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,667 | ₩43,954 | ₩38,904 | ₩41,253 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,535 | ₩46,728 | ₩42,941 | ₩42,991 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,462 | ₩45,462 | ₩42,096 | ₩42,303 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,903 | ₩45,073 | ₩40,903 | ₩44,887 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,908 | ₩45,462 | ₩41,908 | ₩42,415 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,292 | ₩49,834 | ₩38,744 | ₩41,904 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,620 | ₩53,495 | ₩48,265 | ₩49,365 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,114 | ₩59,114 | ₩45,140 | ₩46,535 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,117 | ₩67,261 | ₩59,973 | ₩61,434 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,308 | ₩68,133 | ₩59,973 | ₩64,170 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,751 | ₩74,751 | ₩68,891 | ₩70,885 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,343 | ₩81,282 | ₩69,870 | ₩78,151 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,276 | ₩73,276 | ₩61,247 | ₩70,299 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,415 | ₩68,395 | ₩50,263 | ₩67,768 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,211 | ₩56,325 | ₩47,380 | ₩53,565 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,290 | ₩51,430 | ₩46,549 | ₩48,712 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,599 | ₩58,558 | ₩48,131 | ₩49,408 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,414 | ₩50,987 | ₩44,752 | ₩49,416 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,317 | ₩47,849 | ₩42,733 | ₩46,870 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,398 | ₩43,182 | ₩40,313 | ₩42,206 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,522 | ₩46,522 | ₩41,439 | ₩43,315 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,873 | ₩51,873 | ₩47,451 | ₩47,451 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,968 | ₩54,877 | ₩48,815 | ₩54,677 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,384 | ₩53,643 | ₩47,595 | ₩51,312 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,892 | ₩53,536 | ₩47,916 | ₩50,282 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,828 | ₩55,842 | ₩48,788 | ₩54,233 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,129 | ₩50,545 | ₩45,108 | ₩50,009 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,327 | ₩54,327 | ₩48,936 | ₩50,022 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,595 | ₩57,384 | ₩46,267 | ₩55,292 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,215 | ₩51,215 | ₩46,052 | ₩50,310 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,692 | ₩54,903 | ₩50,156 | ₩50,813 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,401 | ₩50,813 | ₩43,853 | ₩49,888 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,646 | ₩47,608 | ₩41,037 | ₩46,803 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,436 | ₩52,972 | ₩41,908 | ₩42,606 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,707 | ₩50,961 | ₩39,964 | ₩50,692 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,305 | ₩43,303 | ₩39,562 | ₩41,426 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,317 | ₩43,317 | ₩39,025 | ₩41,305 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,401 | ₩46,401 | ₩39,696 | ₩41,788 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,596 | ₩49,083 | ₩43,719 | ₩48,279 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,267 | ₩50,022 | ₩43,048 | ₩43,638 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,378 | ₩45,315 | ₩41,506 | ₩44,725 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,133 | ₩51,108 | ₩44,524 | ₩45,328 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,876 | ₩47,876 | ₩41,975 | ₩42,914 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,891 | ₩44,121 | ₩38,489 | ₩43,853 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,086 | ₩39,696 | ₩37,014 | ₩38,086 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,588 | ₩35,538 | ₩31,649 | ₩33,969 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,197 | ₩35,404 | ₩32,990 | ₩33,929 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,014 | ₩37,416 | ₩33,393 | ₩33,661 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,914 | ₩43,719 | ₩36,477 | ₩37,282 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,220 | ₩38,220 | ₩34,667 | ₩37,054 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,220 | ₩41,037 | ₩37,697 | ₩38,220 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,393 | ₩40,232 | ₩33,393 | ₩39,588 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,427 | ₩41,023 | ₩36,075 | ₩36,410 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,119 | ₩39,159 | ₩31,649 | ₩38,636 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,052 | ₩32,588 | ₩28,967 | ₩29,772 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,661 | ₩34,345 | ₩31,381 | ₩31,596 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,562 | ₩40,366 | ₩34,868 | ₩35,377 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,512 | ₩43,719 | ₩38,891 | ₩40,500 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,451 | ₩43,585 | ₩39,562 | ₩40,849 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,305 | ₩45,596 | ₩41,305 | ₩43,987 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,389 | ₩44,389 | ₩39,562 | ₩41,372 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,596 | ₩47,742 | ₩42,914 | ₩45,328 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,290 | ₩50,961 | ₩47,072 | ₩47,460 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,899 | ₩54,514 | ₩50,961 | ₩51,095 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,765 | ₩54,984 | ₩49,713 | ₩50,961 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,313 | ₩57,022 | ₩49,888 | ₩50,424 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,447 | ₩57,532 | ₩52,570 | ₩53,415 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,923 | ₩59,812 | ₩53,777 | ₩56,593 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,678 | ₩60,750 | ₩53,106 | ₩54,193 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,068 | ₩59,785 | ₩51,765 | ₩58,873 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,838 | ₩63,835 | ₩52,838 | ₩58,873 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,937 | ₩54,085 | ₩46,267 | ₩54,045 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,620 | ₩51,765 | ₩47,340 | ₩48,413 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,022 | ₩53,643 | ₩45,529 | ₩47,474 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,547 | ₩58,337 | ₩48,547 | ₩56,593 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,313 | ₩54,582 | ₩49,217 | ₩52,570 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,838 | ₩58,471 | ₩52,168 | ₩58,471 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,972 | ₩55,654 | ₩51,363 | ₩52,704 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,401 | ₩52,972 | ₩46,401 | ₩51,765 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,620 | ₩51,993 | ₩46,200 | ₩47,474 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,739 | ₩62,494 | ₩49,888 | ₩51,497 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,984 | ₩60,750 | ₩54,032 | ₩60,750 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,240 | ₩60,616 | ₩52,329 | ₩58,068 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,325 | ₩56,995 | ₩52,168 | ₩53,777 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,214 | ₩63,030 | ₩56,325 | ₩57,532 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,870 | ₩69,870 | ₩54,850 | ₩58,873 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,173 | ₩76,173 | ₩63,352 | ₩68,354 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,610 | ₩84,957 | ₩71,747 | ₩73,759 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,759 | ₩85,292 | ₩72,954 | ₩83,951 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,505 | ₩81,336 | ₩63,272 | ₩79,123 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,651 | ₩72,552 | ₩57,666 | ₩59,007 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,170 | ₩87,170 | ₩70,272 | ₩73,088 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,718 | ₩91,568 | ₩81,671 | ₩90,790 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,875 | ₩94,814 | ₩84,219 | ₩84,219 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,968 | ₩114,393 | ₩91,461 | ₩94,814 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,778 | ₩134,778 | ₩110,638 | ₩115,332 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩148,993 | ₩161,331 | ₩131,425 | ₩136,253 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,854 | ₩144,836 | ₩122,708 | ₩142,958 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,693 | ₩138,533 | ₩121,903 | ₩123,915 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,229 | ₩138,519 | ₩125,390 | ₩128,340 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,475 | ₩137,862 | ₩125,524 | ₩133,571 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,611 | ₩140,812 | ₩108,358 | ₩124,317 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,766 | ₩146,177 | ₩129,158 | ₩135,716 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,054 | ₩155,390 | ₩140,544 | ₩143,763 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩151,004 | ₩167,768 | ₩145,935 | ₩147,652 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,885 | ₩154,223 | ₩132,900 | ₩150,468 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,380 | ₩160,794 | ₩138,667 | ₩144,031 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,920 | ₩156,342 | ₩142,556 | ₩154,894 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,200 | ₩163,061 | ₩147,115 | ₩148,805 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩137,996 | ₩152,882 | ₩135,716 | ₩148,228 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,847 | ₩157,227 | ₩138,573 | ₩140,008 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,862 | ₩160,928 | ₩134,375 | ₩160,928 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,448 | ₩139,337 | ₩121,769 | ₩137,057 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,451 | ₩134,979 | ₩117,075 | ₩134,778 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,355 | ₩122,037 | ₩111,456 | ₩116,673 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,084 | ₩131,559 | ₩118,551 | ₩120,562 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,705 | ₩144,836 | ₩131,961 | ₩134,375 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,418 | ₩153,418 | ₩135,985 | ₩138,801 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,039 | ₩157,039 | ₩150,468 | ₩154,491 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,293 | ₩176,351 | ₩156,114 | ₩157,442 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,975 | ₩181,581 | ₩162,001 | ₩175,680 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,885 | ₩170,182 | ₩140,008 | ₩165,676 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,728 | ₩143,629 | ₩131,425 | ₩136,467 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,407 | ₩154,223 | ₩126,999 | ₩127,938 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,418 | ₩162,806 | ₩146,713 | ₩149,167 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,424 | ₩177,424 | ₩144,836 | ₩154,759 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,210 | ₩212,962 | ₩166,427 | ₩178,134 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,202 | ₩205,586 | ₩175,010 | ₩198,747 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,309 | ₩214,571 | ₩184,545 | ₩191,411 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,654 | ₩198,478 | ₩177,692 | ₩197,633 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,644 | ₩215,912 | ₩181,527 | ₩190,432 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,732 | ₩220,070 | ₩188,957 | ₩206,927 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,829 | ₩227,043 | ₩166,159 | ₩220,204 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,882 | ₩169,109 | ₩143,025 | ₩167,500 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,121 | ₩172,864 | ₩151,675 | ₩151,675 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,852 | ₩176,351 | ₩163,611 | ₩166,695 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,986 | ₩188,420 | ₩167,366 | ₩183,324 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,910 | ₩181,179 | ₩165,086 | ₩166,427 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,584 | ₩177,289 | ₩159,990 | ₩175,948 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,092 | ₩181,044 | ₩142,288 | ₩180,910 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,299 | ₩150,870 | ₩118,282 | ₩137,057 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,167 | ₩196,735 | ₩142,422 | ₩142,824 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,476 | ₩176,217 | ₩154,625 | ₩161,867 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,836 | ₩181,715 | ₩140,812 | ₩168,908 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,255 | ₩175,412 | ₩137,728 | ₩148,188 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,765 | ₩208,939 | ₩174,567 | ₩177,155 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,186 | ₩243,672 | ₩180,910 | ₩194,589 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,111 | ₩267,141 | ₩202,770 | ₩254,535 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,492 | ₩238,979 | ₩182,976 | ₩186,945 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,033 | ₩179,033 | ₩158,474 | ₩165,206 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,468 | ₩165,515 | ₩142,153 | ₩163,356 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,677 | ₩188,823 | ₩157,978 | ₩163,342 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,412 | ₩197,540 | ₩171,657 | ₩194,053 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,094 | ₩195,904 | ₩167,231 | ₩168,841 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,719 | ₩252,389 | ₩201,898 | ₩207,732 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩245,013 | ₩253,999 | ₩231,643 | ₩253,730 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,162 | ₩253,865 | ₩226,775 | ₩242,331 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,220 | ₩264,191 | ₩232,676 | ₩251,571 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,398 | ₩281,356 | ₩242,130 | ₩244,209 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,199 | ₩284,843 | ₩251,719 | ₩268,885 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,298 | ₩284,977 | ₩262,877 | ₩265,197 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,381 | ₩253,932 | ₩231,335 | ₩246,824 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,914 | ₩263,520 | ₩218,460 | ₩234,352 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩291,012 | ₩302,948 | ₩256,949 | ₩273,042 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,358 | ₩330,279 | ₩292,487 | ₩301,204 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,703 | ₩322,527 | ₩271,567 | ₩297,449 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,344 | ₩412,111 | ₩316,881 | ₩323,198 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,267 | ₩473,934 | ₩348,812 | ₩397,895 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩437,993 | ₩483,120 | ₩391,458 | ₩437,457 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,562 | ₩458,110 | ₩326,282 | ₩427,533 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,355 | ₩432,495 | ₩295,572 | ₩298,388 | -8.85% | 24.7만 |
|---|