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 | ₩12,973 | ₩12,973 | ₩12,564 | ₩12,617 | -2.75% | 5.4천 |
| 2026.10.08 | ₩13,451 | ₩13,527 | ₩12,123 | ₩12,957 | -3.67% | 3.1만 |
| 2026.10.07 | ₩14,012 | ₩14,012 | ₩13,664 | ₩13,928 | -0.60% | 2.1만 |
| 2026.10.06 | ₩15,313 | ₩15,313 | ₩14,616 | ₩14,812 | -3.27% | 1.4만 |
| 2026.10.05 | ₩15,863 | ₩15,863 | ₩14,751 | ₩15,286 | -3.63% | 3.3만 |
| 2026.10.02 | ₩17,700 | ₩17,700 | ₩14,884 | ₩15,444 | -12.74% | 7.6만 |
| 2026.10.01 | ₩15,702 | ₩18,089 | ₩15,702 | ₩16,773 | +6.82% | 4.4만 |
| 2026.09.30 | ₩16,332 | ₩17,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,819 |
| -3.14% |
| 1.2만 |
| 2026.09.29 | ₩16,091 | ₩16,238 | ₩15,621 | ₩15,749 | -2.13% | 2.3만 |
|---|
| 2026.09.28 | ₩16,761 | ₩16,962 | ₩15,876 | ₩15,876 | -5.28% | 1.8만 |
|---|
| 2026.09.25 | ₩17,901 | ₩18,236 | ₩17,391 | ₩17,623 | -1.55% | 4.9천 |
|---|
| 2026.09.24 | ₩17,686 | ₩17,686 | ₩16,493 | ₩17,684 | -0.02% | 1.6만 |
|---|
| 2026.09.23 | ₩18,719 | ₩18,866 | ₩18,236 | ₩18,334 | -2.06% | 1.5만 |
|---|
| 2026.09.22 | ₩18,585 | ₩18,987 | ₩18,464 | ₩18,824 | +1.28% | 1만 |
|---|
| 2026.09.21 | ₩18,639 | ₩19,187 | ₩18,250 | ₩18,887 | +1.33% | 1.2만 |
|---|
| 2026.09.18 | ₩18,571 | ₩19,081 | ₩17,311 | ₩17,770 | -4.32% | 1만 |
|---|
| 2026.09.17 | ₩17,814 | ₩18,538 | ₩17,432 | ₩18,306 | +2.76% | 8.4천 |
|---|
| 2026.09.16 | ₩17,727 | ₩18,116 | ₩16,667 | ₩16,862 | -4.88% | 5천 |
|---|
| 2026.09.15 | ₩18,397 | ₩18,451 | ₩16,936 | ₩18,102 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩18,276 | ₩19,416 | ₩18,263 | ₩18,928 | +3.57% | 4.3만 |
|---|
| 2026.09.11 | ₩18,089 | ₩19,286 | ₩18,089 | ₩18,773 | +3.78% | 1.1만 |
|---|
| 2026.09.10 | ₩17,526 | ₩18,692 | ₩17,418 | ₩18,335 | +4.62% | 1.7만 |
|---|
| 2026.09.09 | ₩19,483 | ₩19,483 | ₩18,333 | ₩18,333 | -5.91% | 2만 |
|---|
| 2026.09.08 | ₩19,443 | ₩20,073 | ₩19,148 | ₩19,550 | +0.55% | 1.3만 |
|---|
| 2026.09.04 | ₩19,966 | ₩20,107 | ₩19,577 | ₩19,707 | -1.30% | 1.2만 |
|---|
| 2026.09.03 | ₩21,280 | ₩21,280 | ₩20,046 | ₩20,423 | -4.03% | 1.9만 |
|---|
| 2026.09.02 | ₩19,926 | ₩20,610 | ₩19,765 | ₩20,053 | +0.64% | 7.5천 |
|---|
| 2026.09.01 | ₩21,454 | ₩21,454 | ₩19,918 | ₩19,918 | -7.16% | 1만 |
|---|
| 2026.08.31 | ₩21,307 | ₩22,663 | ₩20,938 | ₩22,663 | +6.36% | 9.7천 |
|---|
| 2026.08.28 | ₩23,519 | ₩23,519 | ₩21,434 | ₩21,829 | -7.19% | 9.8천 |
|---|
| 2026.08.27 | ₩22,408 | ₩24,807 | ₩22,406 | ₩23,786 | +6.15% | 6.1만 |
|---|
| 2026.08.26 | ₩23,010 | ₩23,010 | ₩21,441 | ₩21,716 | -5.62% | 1만 |
|---|
| 2026.08.25 | ₩22,822 | ₩22,822 | ₩22,044 | ₩22,270 | -2.42% | 3.2만 |
|---|
| 2026.08.24 | ₩23,338 | ₩23,338 | ₩21,669 | ₩21,669 | -7.15% | 3.4만 |
|---|
| 2026.08.21 | ₩23,265 | ₩24,565 | ₩23,171 | ₩24,293 | +4.42% | 2.2만 |
|---|
| 2026.08.20 | ₩23,828 | ₩23,828 | ₩21,669 | ₩22,339 | -6.25% | 1.3만 |
|---|
| 2026.08.19 | ₩23,265 | ₩23,881 | ₩21,803 | ₩23,581 | +1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩24,136 | ₩24,136 | ₩23,202 | ₩23,202 | -3.87% | 5.5천 |
|---|
| 2026.08.17 | ₩24,163 | ₩24,445 | ₩23,761 | ₩24,437 | +1.13% | 3.3만 |
|---|
| 2026.08.14 | ₩27,421 | ₩27,421 | ₩25,048 | ₩25,308 | -7.71% | 1.9만 |
|---|
| 2026.08.13 | ₩25,169 | ₩26,463 | ₩24,538 | ₩26,294 | +4.47% | 2.2만 |
|---|
| 2026.08.12 | ₩26,081 | ₩26,081 | ₩24,807 | ₩25,197 | -3.39% | 2.1만 |
|---|
| 2026.08.11 | ₩25,812 | ₩26,416 | ₩24,699 | ₩26,381 | +2.20% | 2.4만 |
|---|
| 2026.08.10 | ₩25,169 | ₩25,169 | ₩23,881 | ₩24,855 | -1.25% | 8.1천 |
|---|
| 2026.08.07 | ₩22,929 | ₩25,547 | ₩22,500 | ₩25,454 | +11.01% | 2.5만 |
|---|
| 2026.08.06 | ₩21,233 | ₩22,433 | ₩21,159 | ₩21,638 | +1.91% | 1.1만 |
|---|
| 2026.08.05 | ₩23,600 | ₩23,600 | ₩21,361 | ₩21,910 | -7.16% | 3.1만 |
|---|
| 2026.08.04 | ₩21,454 | ₩24,404 | ₩21,173 | ₩24,270 | +13.13% | 4.9만 |
|---|
| 2026.08.03 | ₩18,102 | ₩20,341 | ₩17,767 | ₩19,918 | +10.03% | 3.4만 |
|---|
| 2026.07.31 | ₩20,087 | ₩21,696 | ₩17,378 | ₩18,909 | -5.86% | 4만 |
|---|
| 2026.07.30 | ₩16,869 | ₩19,832 | ₩16,869 | ₩19,658 | +16.53% | 4.7만 |
|---|
| 2026.07.29 | ₩18,625 | ₩18,746 | ₩16,641 | ₩16,839 | -9.59% | 2.1만 |
|---|
| 2026.07.28 | ₩18,759 | ₩20,301 | ₩17,713 | ₩19,139 | +2.02% | 4.1만 |
|---|
| 2026.07.27 | ₩20,543 | ₩20,757 | ₩19,229 | ₩20,059 | -2.36% | 2.6만 |
|---|
| 2026.07.24 | ₩20,408 | ₩20,408 | ₩18,545 | ₩19,018 | -6.81% | 1.8만 |
|---|
| 2026.07.23 | ₩20,100 | ₩21,984 | ₩19,993 | ₩20,408 | +1.53% | 1.3만 |
|---|
| 2026.07.22 | ₩21,280 | ₩22,044 | ₩20,140 | ₩20,569 | -3.34% | 1.6만 |
|---|
| 2026.07.21 | ₩20,610 | ₩22,125 | ₩20,610 | ₩21,645 | +5.02% | 1.9만 |
|---|
| 2026.07.20 | ₩20,529 | ₩20,757 | ₩19,215 | ₩19,932 | -2.91% | 2.1만 |
|---|
| 2026.07.17 | ₩19,805 | ₩21,165 | ₩19,498 | ₩19,926 | +0.61% | 3.7만 |
|---|
| 2026.07.16 | ₩24,766 | ₩24,766 | ₩21,293 | ₩21,465 | -13.33% | 8.8만 |
|---|
| 2026.07.15 | ₩25,839 | ₩26,845 | ₩24,380 | ₩24,957 | -3.41% | 6.2만 |
|---|
| 2026.07.14 | ₩23,680 | ₩25,142 | ₩23,566 | ₩24,501 | +3.47% | 2.7만 |
|---|
| 2026.07.13 | ₩26,979 | ₩26,979 | ₩23,506 | ₩23,907 | -11.39% | 2.5만 |
|---|
| 2026.07.10 | ₩29,245 | ₩29,580 | ₩26,818 | ₩27,116 | -7.28% | 1.6만 |
|---|
| 2026.07.09 | ₩26,939 | ₩28,239 | ₩26,845 | ₩27,948 | +3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩29,553 | ₩29,553 | ₩27,488 | ₩28,065 | -5.04% | 1.5만 |
|---|
| 2026.07.07 | ₩32,316 | ₩32,852 | ₩29,165 | ₩29,930 | -7.38% | 1.8만 |
|---|
| 2026.07.06 | ₩32,021 | ₩34,770 | ₩32,021 | ₩32,841 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩34,135 | ₩35,480 | ₩31,645 | ₩31,895 | -6.56% | 2.1만 |
|---|
| 2026.07.01 | ₩33,817 | ₩36,526 | ₩33,681 | ₩33,730 | -0.26% | 1.8만 |
|---|
| 2026.06.30 | ₩32,584 | ₩35,520 | ₩32,584 | ₩34,806 | +6.82% | 3.5만 |
|---|
| 2026.06.29 | ₩33,429 | ₩34,005 | ₩30,505 | ₩33,561 | +0.40% | 2만 |
|---|
| 2026.06.26 | ₩29,473 | ₩32,584 | ₩29,473 | ₩31,447 | +6.70% | 3.6만 |
|---|
| 2026.06.25 | ₩32,946 | ₩32,946 | ₩29,205 | ₩29,826 | -9.47% | 2.6만 |
|---|
| 2026.06.24 | ₩36,861 | ₩36,861 | ₩32,128 | ₩32,247 | -12.52% | 2만 |
|---|
| 2026.06.23 | ₩37,223 | ₩38,752 | ₩36,835 | ₩36,954 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩39,382 | ₩41,394 | ₩37,130 | ₩37,815 | -3.98% | 2.6만 |
|---|
| 2026.06.18 | ₩39,288 | ₩40,200 | ₩36,928 | ₩39,912 | +1.59% | 4만 |
|---|
| 2026.06.17 | ₩40,589 | ₩42,453 | ₩39,355 | ₩39,696 | -2.20% | 1.9만 |
|---|
| 2026.06.16 | ₩41,662 | ₩43,948 | ₩38,900 | ₩41,247 | -0.99% | 4.5만 |
|---|
| 2026.06.15 | ₩46,529 | ₩46,722 | ₩42,936 | ₩42,985 | -7.62% | 4.7만 |
|---|
| 2026.06.12 | ₩45,457 | ₩45,457 | ₩42,091 | ₩42,297 | -6.95% | 1.9만 |
|---|
| 2026.06.11 | ₩40,897 | ₩45,068 | ₩40,897 | ₩44,881 | +9.74% | 2.2만 |
|---|
| 2026.06.10 | ₩41,903 | ₩45,457 | ₩41,903 | ₩42,410 | +1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩48,286 | ₩49,828 | ₩38,739 | ₩41,899 | -13.23% | 4.9만 |
|---|
| 2026.06.08 | ₩49,613 | ₩53,489 | ₩48,259 | ₩49,359 | -0.51% | 9만 |
|---|
| 2026.06.05 | ₩59,107 | ₩59,107 | ₩45,135 | ₩46,529 | -21.28% | 10.4만 |
|---|
| 2026.06.04 | ₩64,108 | ₩67,253 | ₩59,965 | ₩61,427 | -4.18% | 7.3만 |
|---|
| 2026.06.03 | ₩67,300 | ₩68,124 | ₩59,965 | ₩64,162 | -4.66% | 10.6만 |
|---|
| 2026.06.02 | ₩74,742 | ₩74,742 | ₩68,882 | ₩70,876 | -5.17% | 6.4만 |
|---|
| 2026.06.01 | ₩73,334 | ₩81,272 | ₩69,861 | ₩78,141 | +6.56% | 10.2만 |
|---|
| 2026.05.29 | ₩73,267 | ₩73,267 | ₩61,239 | ₩70,290 | -4.06% | 20.3만 |
|---|
| 2026.05.28 | ₩53,408 | ₩68,386 | ₩50,257 | ₩67,760 | +26.87% | 13.2만 |
|---|
| 2026.05.27 | ₩48,205 | ₩56,318 | ₩47,374 | ₩53,558 | +11.10% | 5만 |
|---|
| 2026.05.26 | ₩50,284 | ₩51,424 | ₩46,543 | ₩48,706 | -3.14% | 4.5만 |
|---|
| 2026.05.22 | ₩50,592 | ₩58,550 | ₩48,125 | ₩49,401 | -2.35% | 3.3만 |
|---|
| 2026.05.21 | ₩46,409 | ₩50,981 | ₩44,746 | ₩49,409 | +6.47% | 1.9만 |
|---|
| 2026.05.20 | ₩43,311 | ₩47,843 | ₩42,728 | ₩46,864 | +8.20% | 1.4만 |
|---|
| 2026.05.19 | ₩42,393 | ₩43,177 | ₩40,307 | ₩42,201 | -0.45% | 3.4만 |
|---|
| 2026.05.18 | ₩46,516 | ₩46,516 | ₩41,434 | ₩43,310 | -6.89% | 3.6만 |
|---|
| 2026.05.15 | ₩51,866 | ₩51,866 | ₩47,445 | ₩47,445 | -8.52% | 4만 |
|---|
| 2026.05.14 | ₩49,962 | ₩54,870 | ₩48,809 | ₩54,670 | +9.42% | 4.3만 |
|---|
| 2026.05.13 | ₩50,378 | ₩53,636 | ₩47,589 | ₩51,306 | +1.84% | 5.5만 |
|---|
| 2026.05.12 | ₩52,885 | ₩53,529 | ₩47,910 | ₩50,276 | -4.93% | 2.5만 |
|---|
| 2026.05.11 | ₩48,822 | ₩55,835 | ₩48,782 | ₩54,226 | +11.07% | 4.2만 |
|---|
| 2026.05.08 | ₩50,123 | ₩50,539 | ₩45,103 | ₩50,002 | -0.24% | 4만 |
|---|
| 2026.05.07 | ₩54,320 | ₩54,320 | ₩48,929 | ₩50,016 | -7.92% | 2.7만 |
|---|
| 2026.05.06 | ₩47,589 | ₩57,377 | ₩46,261 | ₩55,285 | +16.17% | 8.6만 |
|---|
| 2026.05.05 | ₩51,209 | ₩51,209 | ₩46,047 | ₩50,304 | -1.77% | 6.7만 |
|---|
| 2026.05.04 | ₩50,686 | ₩54,896 | ₩50,150 | ₩50,807 | +0.24% | 6.9만 |
|---|
| 2026.05.01 | ₩46,395 | ₩50,807 | ₩43,847 | ₩49,881 | +7.51% | 5.1만 |
|---|
| 2026.04.30 | ₩42,641 | ₩47,602 | ₩41,032 | ₩46,797 | +9.75% | 6.2만 |
|---|
| 2026.04.29 | ₩52,429 | ₩52,966 | ₩41,903 | ₩42,600 | -18.75% | 16.7만 |
|---|
| 2026.04.28 | ₩41,702 | ₩50,954 | ₩39,959 | ₩50,686 | +21.54% | 12.1만 |
|---|
| 2026.04.27 | ₩41,300 | ₩43,298 | ₩39,557 | ₩41,420 | +0.29% | 2.3만 |
|---|
| 2026.04.24 | ₩43,311 | ₩43,311 | ₩39,020 | ₩41,300 | -4.64% | 3.7만 |
|---|
| 2026.04.23 | ₩46,395 | ₩46,395 | ₩39,691 | ₩41,782 | -9.94% | 8.6만 |
|---|
| 2026.04.22 | ₩45,591 | ₩49,077 | ₩43,713 | ₩48,272 | +5.88% | 9.1만 |
|---|
| 2026.04.21 | ₩46,261 | ₩50,016 | ₩43,043 | ₩43,633 | -5.68% | 8.7만 |
|---|
| 2026.04.20 | ₩42,372 | ₩45,309 | ₩41,501 | ₩44,719 | +5.54% | 4.3만 |
|---|
| 2026.04.17 | ₩46,127 | ₩51,102 | ₩44,518 | ₩45,322 | -1.74% | 11.8만 |
|---|
| 2026.04.16 | ₩47,870 | ₩47,870 | ₩41,970 | ₩42,909 | -10.36% | 9.2만 |
|---|
| 2026.04.15 | ₩38,886 | ₩44,116 | ₩38,484 | ₩43,847 | +12.76% | 9.1만 |
|---|
| 2026.04.14 | ₩38,082 | ₩39,691 | ₩37,009 | ₩38,082 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩32,584 | ₩35,534 | ₩31,645 | ₩33,965 | +4.24% | 5.1만 |
|---|
| 2026.04.10 | ₩34,193 | ₩35,400 | ₩32,986 | ₩33,925 | -0.78% | 4.4만 |
|---|
| 2026.04.09 | ₩37,009 | ₩37,411 | ₩33,388 | ₩33,657 | -9.06% | 4.4만 |
|---|
| 2026.04.08 | ₩42,909 | ₩43,713 | ₩36,472 | ₩37,277 | -13.13% | 5.5만 |
|---|
| 2026.04.07 | ₩38,216 | ₩38,216 | ₩34,662 | ₩37,049 | -3.05% | 2.1만 |
|---|
| 2026.04.06 | ₩38,216 | ₩41,032 | ₩37,693 | ₩38,216 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩33,388 | ₩40,227 | ₩33,388 | ₩39,583 | +18.55% | 4.5만 |
|---|
| 2026.04.01 | ₩39,422 | ₩41,018 | ₩36,070 | ₩36,405 | -7.65% | 6.1만 |
|---|
| 2026.03.31 | ₩32,115 | ₩39,154 | ₩31,645 | ₩38,631 | +20.29% | 4.4만 |
|---|
| 2026.03.30 | ₩32,048 | ₩32,584 | ₩28,963 | ₩29,768 | -7.11% | 2.2만 |
|---|
| 2026.03.27 | ₩33,657 | ₩34,340 | ₩31,377 | ₩31,592 | -6.14% | 2.8만 |
|---|
| 2026.03.26 | ₩39,557 | ₩40,361 | ₩34,863 | ₩35,373 | -10.58% | 5.1만 |
|---|
| 2026.03.25 | ₩42,507 | ₩43,713 | ₩38,886 | ₩40,495 | -4.73% | 3만 |
|---|
| 2026.03.24 | ₩43,445 | ₩43,579 | ₩39,557 | ₩40,844 | -5.99% | 2.1만 |
|---|
| 2026.03.23 | ₩41,300 | ₩45,591 | ₩41,300 | ₩43,982 | +6.49% | 3만 |
|---|
| 2026.03.20 | ₩44,384 | ₩44,384 | ₩39,557 | ₩41,367 | -6.80% | 4.4만 |
|---|
| 2026.03.19 | ₩45,591 | ₩47,736 | ₩42,909 | ₩45,322 | -0.59% | 4.6만 |
|---|
| 2026.03.18 | ₩50,284 | ₩50,954 | ₩47,066 | ₩47,454 | -5.63% | 2.9만 |
|---|
| 2026.03.17 | ₩51,893 | ₩54,508 | ₩50,954 | ₩51,088 | -1.55% | 2.2만 |
|---|
| 2026.03.16 | ₩51,759 | ₩54,977 | ₩49,707 | ₩50,954 | -1.55% | 2.2만 |
|---|
| 2026.03.13 | ₩54,306 | ₩57,015 | ₩49,881 | ₩50,418 | -7.16% | 4.6만 |
|---|
| 2026.03.12 | ₩54,441 | ₩57,525 | ₩52,563 | ₩53,408 | -1.90% | 3만 |
|---|
| 2026.03.11 | ₩55,916 | ₩59,804 | ₩53,770 | ₩56,586 | +1.20% | 5.4만 |
|---|
| 2026.03.10 | ₩59,670 | ₩60,743 | ₩53,100 | ₩54,186 | -9.19% | 5.3만 |
|---|
| 2026.03.09 | ₩58,061 | ₩59,777 | ₩51,759 | ₩58,866 | +1.39% | 5.7만 |
|---|
| 2026.03.06 | ₩52,831 | ₩63,827 | ₩52,831 | ₩58,866 | +11.42% | 12.2만 |
|---|
| 2026.03.05 | ₩46,932 | ₩54,078 | ₩46,261 | ₩54,038 | +15.14% | 11.9만 |
|---|
| 2026.03.04 | ₩49,613 | ₩51,759 | ₩47,334 | ₩48,406 | -2.43% | 3.3만 |
|---|
| 2026.03.03 | ₩50,016 | ₩53,636 | ₩45,524 | ₩47,468 | -5.09% | 6만 |
|---|
| 2026.03.02 | ₩48,541 | ₩58,329 | ₩48,541 | ₩56,586 | +16.57% | 7.6만 |
|---|
| 2026.02.27 | ₩54,306 | ₩54,575 | ₩49,211 | ₩52,563 | -3.21% | 4.2만 |
|---|
| 2026.02.26 | ₩52,831 | ₩58,463 | ₩52,161 | ₩58,463 | +10.66% | 3.6만 |
|---|
| 2026.02.25 | ₩52,966 | ₩55,647 | ₩51,356 | ₩52,697 | -0.51% | 2.3만 |
|---|
| 2026.02.24 | ₩46,395 | ₩52,966 | ₩46,395 | ₩51,759 | +11.56% | 3.2만 |
|---|
| 2026.02.23 | ₩49,613 | ₩51,987 | ₩46,194 | ₩47,468 | -4.32% | 4만 |
|---|
| 2026.02.20 | ₩58,731 | ₩62,486 | ₩49,881 | ₩51,491 | -12.33% | 3.8만 |
|---|
| 2026.02.19 | ₩54,977 | ₩60,743 | ₩54,025 | ₩60,743 | +10.49% | 3만 |
|---|
| 2026.02.18 | ₩53,234 | ₩60,609 | ₩52,322 | ₩58,061 | +9.07% | 3만 |
|---|
| 2026.02.17 | ₩56,318 | ₩56,988 | ₩52,161 | ₩53,770 | -4.52% | 2.6만 |
|---|
| 2026.02.13 | ₩60,206 | ₩63,022 | ₩56,318 | ₩57,525 | -4.45% | 3.2만 |
|---|
| 2026.02.12 | ₩69,861 | ₩69,861 | ₩54,843 | ₩58,866 | -15.74% | 4.6만 |
|---|
| 2026.02.11 | ₩76,163 | ₩76,163 | ₩63,344 | ₩68,346 | -10.26% | 2.3만 |
|---|
| 2026.02.10 | ₩82,599 | ₩84,946 | ₩71,738 | ₩73,750 | -10.71% | 2.5만 |
|---|
| 2026.02.09 | ₩73,750 | ₩85,281 | ₩72,945 | ₩83,940 | +13.82% | 4.5만 |
|---|
| 2026.02.06 | ₩64,497 | ₩81,326 | ₩63,264 | ₩79,113 | +22.66% | 4.5만 |
|---|
| 2026.02.05 | ₩66,643 | ₩72,543 | ₩57,659 | ₩59,000 | -11.47% | 4.5만 |
|---|
| 2026.02.04 | ₩87,159 | ₩87,159 | ₩70,263 | ₩73,079 | -16.15% | 3.9만 |
|---|
| 2026.02.03 | ₩89,706 | ₩91,557 | ₩81,661 | ₩90,779 | +1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩93,863 | ₩94,802 | ₩84,209 | ₩84,209 | -10.29% | 4.3만 |
|---|
| 2026.01.30 | ₩109,954 | ₩114,379 | ₩91,449 | ₩94,802 | -13.78% | 7.2만 |
|---|
| 2026.01.29 | ₩134,760 | ₩134,760 | ₩110,624 | ₩115,317 | -14.43% | 7.1만 |
|---|
| 2026.01.28 | ₩148,974 | ₩161,310 | ₩131,408 | ₩136,235 | -8.55% | 5.8만 |
|---|
| 2026.01.27 | ₩124,838 | ₩144,817 | ₩122,692 | ₩142,940 | +14.50% | 4.9만 |
|---|
| 2026.01.26 | ₩131,676 | ₩138,515 | ₩121,888 | ₩123,899 | -5.91% | 4.3만 |
|---|
| 2026.01.23 | ₩132,213 | ₩138,502 | ₩125,374 | ₩128,324 | -2.94% | 5.1만 |
|---|
| 2026.01.22 | ₩128,458 | ₩137,845 | ₩125,508 | ₩133,554 | +3.97% | 4.1만 |
|---|
| 2026.01.21 | ₩140,593 | ₩140,795 | ₩108,345 | ₩124,301 | -11.59% | 10.9만 |
|---|
| 2026.01.20 | ₩132,749 | ₩146,158 | ₩129,142 | ₩135,699 | +2.22% | 6.6만 |
|---|
| 2026.01.16 | ₩148,035 | ₩155,370 | ₩140,526 | ₩143,744 | -2.90% | 4.8만 |
|---|
| 2026.01.15 | ₩150,985 | ₩167,747 | ₩145,917 | ₩147,633 | -2.22% | 6.3만 |
|---|
| 2026.01.14 | ₩141,867 | ₩154,204 | ₩132,883 | ₩150,449 | +6.05% | 5만 |
|---|
| 2026.01.13 | ₩158,360 | ₩160,774 | ₩138,649 | ₩144,013 | -9.06% | 3.6만 |
|---|
| 2026.01.12 | ₩147,901 | ₩156,322 | ₩142,538 | ₩154,874 | +4.71% | 3.9만 |
|---|
| 2026.01.09 | ₩150,181 | ₩163,040 | ₩147,097 | ₩148,786 | -0.93% | 5.3만 |
|---|
| 2026.01.08 | ₩137,979 | ₩152,863 | ₩135,699 | ₩148,210 | +7.41% | 3.9만 |
|---|
| 2026.01.07 | ₩146,829 | ₩157,207 | ₩138,555 | ₩139,990 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩137,845 | ₩160,908 | ₩134,358 | ₩160,908 | +16.73% | 8.8만 |
|---|
| 2026.01.05 | ₩135,431 | ₩139,320 | ₩121,754 | ₩137,040 | +1.19% | 6.6만 |
|---|
| 2026.01.02 | ₩124,436 | ₩134,962 | ₩117,061 | ₩134,760 | +8.30% | 4.3만 |
|---|
| 2025.12.31 | ₩119,340 | ₩122,022 | ₩111,442 | ₩116,658 | -2.25% | 3.5만 |
|---|
| 2025.12.30 | ₩130,067 | ₩131,542 | ₩118,536 | ₩120,547 | -7.32% | 3.3만 |
|---|
| 2025.12.29 | ₩133,688 | ₩144,817 | ₩131,945 | ₩134,358 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩153,399 | ₩153,399 | ₩135,967 | ₩138,783 | -9.53% | 2.3만 |
|---|
| 2025.12.24 | ₩157,019 | ₩157,019 | ₩150,449 | ₩154,472 | -1.62% | 1.2만 |
|---|
| 2025.12.23 | ₩166,272 | ₩176,328 | ₩156,094 | ₩157,422 | -5.32% | 2.5만 |
|---|
| 2025.12.22 | ₩168,953 | ₩181,558 | ₩161,981 | ₩175,658 | +3.97% | 3.8만 |
|---|
| 2025.12.19 | ₩141,867 | ₩170,160 | ₩139,990 | ₩165,655 | +16.77% | 5.6만 |
|---|
| 2025.12.18 | ₩137,710 | ₩143,610 | ₩131,408 | ₩136,450 | -0.92% | 3.8만 |
|---|
| 2025.12.17 | ₩151,388 | ₩154,204 | ₩126,983 | ₩127,922 | -15.50% | 4만 |
|---|
| 2025.12.16 | ₩153,399 | ₩162,785 | ₩146,694 | ₩149,148 | -2.77% | 3만 |
|---|
| 2025.12.15 | ₩177,401 | ₩177,401 | ₩144,817 | ₩154,740 | -12.77% | 5.1만 |
|---|
| 2025.12.12 | ₩198,185 | ₩212,935 | ₩166,406 | ₩178,112 | -10.13% | 4.7만 |
|---|
| 2025.12.11 | ₩185,178 | ₩205,560 | ₩174,987 | ₩198,721 | +7.31% | 3.9만 |
|---|
| 2025.12.10 | ₩192,285 | ₩214,544 | ₩184,521 | ₩191,387 | -0.47% | 4.5만 |
|---|
| 2025.12.09 | ₩182,631 | ₩198,453 | ₩177,669 | ₩197,608 | +8.20% | 3.9만 |
|---|
| 2025.12.08 | ₩215,617 | ₩215,885 | ₩181,504 | ₩190,408 | -11.69% | 4.9만 |
|---|
| 2025.12.05 | ₩207,705 | ₩220,042 | ₩188,933 | ₩206,901 | -0.39% | 4.6만 |
|---|
| 2025.12.04 | ₩166,808 | ₩227,014 | ₩166,138 | ₩220,176 | +31.99% | 8.6만 |
|---|
| 2025.12.03 | ₩152,863 | ₩169,087 | ₩143,007 | ₩167,478 | +9.56% | 3.5만 |
|---|
| 2025.12.02 | ₩171,099 | ₩172,842 | ₩151,656 | ₩151,656 | -11.36% | 4.4만 |
|---|
| 2025.12.01 | ₩170,831 | ₩176,328 | ₩163,590 | ₩166,674 | -2.43% | 3.5만 |
|---|
| 2025.11.28 | ₩170,965 | ₩188,396 | ₩167,344 | ₩183,301 | +7.22% | 3.4만 |
|---|
| 2025.11.26 | ₩180,887 | ₩181,156 | ₩165,065 | ₩166,406 | -8.01% | 5.2만 |
|---|
| 2025.11.25 | ₩170,562 | ₩177,267 | ₩159,969 | ₩175,926 | +3.14% | 4.3만 |
|---|
| 2025.11.24 | ₩143,074 | ₩181,022 | ₩142,269 | ₩180,887 | +26.43% | 7.5만 |
|---|
| 2025.11.21 | ₩144,281 | ₩150,851 | ₩118,267 | ₩137,040 | -5.02% | 10만 |
|---|
| 2025.11.20 | ₩179,144 | ₩196,710 | ₩142,404 | ₩142,806 | -20.28% | 11.9만 |
|---|
| 2025.11.19 | ₩163,456 | ₩176,194 | ₩154,606 | ₩161,847 | -0.98% | 7.5만 |
|---|
| 2025.11.18 | ₩144,817 | ₩181,692 | ₩140,795 | ₩168,886 | +16.62% | 9.6만 |
|---|
| 2025.11.17 | ₩171,233 | ₩175,390 | ₩137,710 | ₩148,169 | -13.47% | 9.4만 |
|---|
| 2025.11.14 | ₩178,742 | ₩208,912 | ₩174,545 | ₩177,133 | -0.90% | 7.6만 |
|---|
| 2025.11.13 | ₩240,155 | ₩243,642 | ₩180,887 | ₩194,565 | -18.98% | 10.7만 |
|---|
| 2025.11.12 | ₩204,085 | ₩267,107 | ₩202,744 | ₩254,503 | +24.70% | 21.2만 |
|---|
| 2025.11.11 | ₩235,462 | ₩238,948 | ₩182,952 | ₩186,921 | -20.62% | 16.7만 |
|---|
| 2025.11.10 | ₩179,010 | ₩179,010 | ₩158,454 | ₩165,185 | -7.72% | 6.8만 |
|---|
| 2025.11.07 | ₩150,449 | ₩165,494 | ₩142,135 | ₩163,335 | +8.57% | 3.5만 |
|---|
| 2025.11.06 | ₩186,653 | ₩188,799 | ₩157,958 | ₩163,322 | -12.50% | 3.6만 |
|---|
| 2025.11.05 | ₩175,390 | ₩197,515 | ₩171,635 | ₩194,028 | +10.63% | 3.6만 |
|---|
| 2025.11.04 | ₩178,072 | ₩195,879 | ₩167,210 | ₩168,819 | -5.20% | 3.2만 |
|---|
| 2025.11.03 | ₩251,687 | ₩252,357 | ₩201,872 | ₩207,705 | -17.47% | 6.8만 |
|---|
| 2025.10.31 | ₩244,982 | ₩253,966 | ₩231,614 | ₩253,698 | +3.56% | 6.4만 |
|---|
| 2025.10.30 | ₩236,132 | ₩253,832 | ₩226,746 | ₩242,301 | +2.61% | 3.6만 |
|---|
| 2025.10.29 | ₩246,189 | ₩264,157 | ₩232,646 | ₩251,539 | +2.17% | 5.8만 |
|---|
| 2025.10.28 | ₩265,364 | ₩281,321 | ₩242,099 | ₩244,178 | -7.98% | 6.8만 |
|---|
| 2025.10.27 | ₩277,164 | ₩284,807 | ₩251,687 | ₩268,850 | -3.00% | 7만 |
|---|
| 2025.10.24 | ₩271,264 | ₩284,941 | ₩262,843 | ₩265,163 | -2.25% | 5.6만 |
|---|
| 2025.10.23 | ₩239,351 | ₩253,899 | ₩231,305 | ₩246,793 | +3.11% | 4.9만 |
|---|
| 2025.10.22 | ₩250,882 | ₩263,487 | ₩218,433 | ₩234,322 | -6.60% | 5.5만 |
|---|
| 2025.10.21 | ₩290,975 | ₩302,909 | ₩256,916 | ₩273,007 | -6.18% | 4.6만 |
|---|
| 2025.10.20 | ₩316,318 | ₩330,237 | ₩292,450 | ₩301,166 | -4.79% | 5.2만 |
|---|
| 2025.10.17 | ₩306,664 | ₩322,486 | ₩271,532 | ₩297,412 | -3.02% | 6.7만 |
|---|
| 2025.10.16 | ₩406,293 | ₩412,059 | ₩316,841 | ₩323,157 | -20.46% | 9.7만 |
|---|
| 2025.10.15 | ₩462,208 | ₩473,874 | ₩348,768 | ₩397,845 | -13.93% | 15.9만 |
|---|
| 2025.10.14 | ₩437,938 | ₩483,059 | ₩391,409 | ₩437,402 | -0.12% | 13.1만 |
|---|
| 2025.10.13 | ₩328,521 | ₩458,051 | ₩326,241 | ₩427,479 | +30.12% | 20.8만 |
|---|
| 2025.10.10 | ₩327,314 | ₩432,440 | ₩295,534 | ₩298,350 | -8.85% | 24.7만 |
|---|