시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2x Long BE Daily ETF 과거 주가
Leverage Shares 2x Long BE Daily ETF · BEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2x Long BE Daily ETF · BEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,398 | ₩68,073 | ₩63,638 | ₩67,597 | +1.81% | 27.6만 |
| 2026.10.08 | ₩70,029 | ₩71,838 | ₩60,489 | ₩64,401 | -8.04% | 46.4만 |
| 2026.10.07 | ₩71,450 | ₩76,341 | ₩70,954 | ₩73,887 | +3.41% | 21만 |
| 2026.10.06 | ₩75,457 | ₩78,673 | ₩71,289 | ₩76,341 | +1.17% | 19.7만 |
| 2026.10.05 | ₩72,696 | ₩74,363 | ₩69,681 | ₩71,857 | -1.15% | 11만 |
| 2026.10.02 | ₩70,699 | ₩77,065 | ₩70,485 | ₩72,937 | +3.17% | 36.2만 |
| 2026.10.01 | ₩71,651 | ₩71,825 | ₩65,460 | ₩67,443 | -5.87% | 29만 |
| 2026.09.30 | ₩77,426 | ₩79,061 | ₩67,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,524 |
| -12.79% |
| 25.1만 |
| 2026.09.29 | ₩66,291 | ₩79,731 | ₩65,527 | ₩74,501 | +12.39% | 63.4만 |
|---|
| 2026.09.28 | ₩71,155 | ₩72,488 | ₩59,711 | ₩61,748 | -13.22% | 46.3만 |
|---|
| 2026.09.25 | ₩65,956 | ₩76,649 | ₩63,249 | ₩74,706 | +13.27% | 44.8만 |
|---|
| 2026.09.24 | ₩59,550 | ₩65,574 | ₩56,951 | ₩64,428 | +8.19% | 48.4만 |
|---|
| 2026.09.23 | ₩69,654 | ₩72,147 | ₩67,001 | ₩68,559 | -1.57% | 16.2만 |
|---|
| 2026.09.22 | ₩68,033 | ₩72,843 | ₩65,661 | ₩69,491 | +2.14% | 22.8만 |
|---|
| 2026.09.21 | ₩66,291 | ₩71,814 | ₩63,879 | ₩67,792 | +2.26% | 32.6만 |
|---|
| 2026.09.18 | ₩73,245 | ₩73,245 | ₩64,093 | ₩64,348 | -12.15% | 25만 |
|---|
| 2026.09.17 | ₩73,299 | ₩75,168 | ₩69,507 | ₩71,262 | -2.78% | 23.7만 |
|---|
| 2026.09.16 | ₩65,661 | ₩68,911 | ₩62,740 | ₩67,068 | +2.14% | 18.9만 |
|---|
| 2026.09.15 | ₩61,842 | ₩66,559 | ₩60,750 | ₩61,672 | -0.28% | 15.6만 |
|---|
| 2026.09.14 | ₩59,845 | ₩62,633 | ₩56,857 | ₩60,676 | +1.39% | 58.6만 |
|---|
| 2026.09.11 | ₩66,800 | ₩70,686 | ₩65,661 | ₩69,941 | +4.70% | 43.6만 |
|---|
| 2026.09.10 | ₩62,311 | ₩67,986 | ₩61,306 | ₩61,467 | -1.35% | 36.6만 |
|---|
| 2026.09.09 | ₩68,998 | ₩73,057 | ₩66,706 | ₩67,041 | -2.84% | 39.1만 |
|---|
| 2026.09.08 | ₩66,974 | ₩74,452 | ₩65,661 | ₩71,436 | +6.66% | 75.6만 |
|---|
| 2026.09.04 | ₩52,368 | ₩60,100 | ₩52,261 | ₩60,006 | +14.59% | 47.9만 |
|---|
| 2026.09.03 | ₩45,735 | ₩53,386 | ₩42,706 | ₩52,060 | +13.83% | 38.2만 |
|---|
| 2026.09.02 | ₩41,929 | ₩44,824 | ₩39,624 | ₩44,824 | +6.90% | 14.1만 |
|---|
| 2026.09.01 | ₩38,928 | ₩43,457 | ₩37,092 | ₩43,457 | +11.64% | 21.8만 |
|---|
| 2026.08.31 | ₩41,500 | ₩41,500 | ₩39,155 | ₩40,388 | -2.68% | 23.8만 |
|---|
| 2026.08.28 | ₩44,033 | ₩47,196 | ₩41,634 | ₩42,385 | -3.74% | 22.7만 |
|---|
| 2026.08.27 | ₩49,527 | ₩49,527 | ₩44,241 | ₩45,641 | -7.85% | 37.8만 |
|---|
| 2026.08.26 | ₩43,484 | ₩49,340 | ₩43,048 | ₩45,239 | +4.04% | 38만 |
|---|
| 2026.08.25 | ₩43,912 | ₩45,561 | ₩41,604 | ₩45,293 | +3.14% | 51.8만 |
|---|
| 2026.08.24 | ₩35,323 | ₩42,211 | ₩33,294 | ₩40,067 | +13.43% | 43.5만 |
|---|
| 2026.08.21 | ₩40,616 | ₩41,472 | ₩36,609 | ₩39,155 | -3.60% | 24만 |
|---|
| 2026.08.20 | ₩39,933 | ₩41,139 | ₩37,373 | ₩39,651 | -0.70% | 14.6만 |
|---|
| 2026.08.19 | ₩43,417 | ₩43,497 | ₩38,526 | ₩40,911 | -5.77% | 29.1만 |
|---|
| 2026.08.18 | ₩47,457 | ₩48,254 | ₩40,576 | ₩42,264 | -10.94% | 47.9만 |
|---|
| 2026.08.17 | ₩56,180 | ₩57,963 | ₩51,082 | ₩52,736 | -6.13% | 27만 |
|---|
| 2026.08.14 | ₩52,046 | ₩60,194 | ₩50,619 | ₩51,694 | -0.68% | 18.9만 |
|---|
| 2026.08.13 | ₩55,075 | ₩62,579 | ₩53,601 | ₩55,048 | -0.05% | 25.8만 |
|---|
| 2026.08.12 | ₩54,405 | ₩59,973 | ₩52,542 | ₩54,834 | +0.79% | 26.3만 |
|---|
| 2026.08.11 | ₩45,507 | ₩47,048 | ₩43,985 | ₩44,408 | -2.41% | 10만 |
|---|
| 2026.08.10 | ₩48,562 | ₩48,562 | ₩43,778 | ₩44,052 | -9.29% | 15.9만 |
|---|
| 2026.08.07 | ₩57,782 | ₩57,782 | ₩44,663 | ₩47,959 | -17.00% | 36.7만 |
|---|
| 2026.08.06 | ₩49,165 | ₩61,695 | ₩47,115 | ₩52,097 | +5.96% | 26.2만 |
|---|
| 2026.08.05 | ₩50,197 | ₩58,157 | ₩50,197 | ₩54,866 | +9.30% | 27.2만 |
|---|
| 2026.08.04 | ₩50,505 | ₩55,745 | ₩48,147 | ₩52,194 | +3.34% | 52.6만 |
|---|
| 2026.08.03 | ₩38,901 | ₩50,385 | ₩37,159 | ₩47,959 | +23.29% | 49.3만 |
|---|
| 2026.07.31 | ₩53,587 | ₩54,941 | ₩42,558 | ₩42,881 | -19.98% | 94.6만 |
|---|
| 2026.07.30 | ₩35,243 | ₩46,097 | ₩35,243 | ₩43,202 | +22.59% | 141.2만 |
|---|
| 2026.07.29 | ₩35,229 | ₩35,980 | ₩26,104 | ₩28,529 | -19.02% | 162.9만 |
|---|
| 2026.07.28 | ₩33,005 | ₩33,045 | ₩25,742 | ₩29,494 | -10.64% | 102.7만 |
|---|
| 2026.07.27 | ₩38,794 | ₩41,768 | ₩33,501 | ₩38,284 | -1.31% | 42.4만 |
|---|
| 2026.07.24 | ₩50,525 | ₩50,525 | ₩35,954 | ₩36,864 | -27.04% | 24.6만 |
|---|
| 2026.07.23 | ₩50,720 | ₩58,344 | ₩50,720 | ₩52,456 | +3.42% | 19.5만 |
|---|
| 2026.07.22 | ₩52,140 | ₩58,800 | ₩52,140 | ₩53,531 | +2.67% | 12.8만 |
|---|
| 2026.07.21 | ₩50,907 | ₩58,746 | ₩49,420 | ₩57,045 | +12.06% | 32.5만 |
|---|
| 2026.07.20 | ₩52,743 | ₩55,008 | ₩43,336 | ₩44,355 | -15.90% | 32.2만 |
|---|
| 2026.07.17 | ₩45,869 | ₩57,008 | ₩43,457 | ₩52,234 | +13.88% | 25.4만 |
|---|
| 2026.07.16 | ₩60,381 | ₩61,313 | ₩48,134 | ₩49,373 | -18.23% | 21만 |
|---|
| 2026.07.15 | ₩70,284 | ₩70,297 | ₩54,807 | ₩67,349 | -4.18% | 20.3만 |
|---|
| 2026.07.14 | ₩70,043 | ₩74,599 | ₩64,978 | ₩69,681 | -0.52% | 17.8만 |
|---|
| 2026.07.13 | ₩63,477 | ₩71,932 | ₩62,190 | ₩64,141 | +1.05% | 15.7만 |
|---|
| 2026.07.10 | ₩75,751 | ₩75,751 | ₩62,016 | ₩71,034 | -6.23% | 34.1만 |
|---|
| 2026.07.09 | ₩89,781 | ₩89,781 | ₩76,515 | ₩78,338 | -12.75% | 21만 |
|---|
| 2026.07.08 | ₩82,277 | ₩87,048 | ₩65,146 | ₩76,703 | -6.78% | 46.3만 |
|---|
| 2026.07.07 | ₩93,801 | ₩101,306 | ₩82,264 | ₩87,007 | -7.24% | 31만 |
|---|
| 2026.07.06 | ₩96,481 | ₩111,222 | ₩93,801 | ₩104,950 | +8.78% | 12.5만 |
|---|
| 2026.07.02 | ₩108,153 | ₩115,403 | ₩79,932 | ₩88,884 | -17.82% | 20.9만 |
|---|
| 2026.07.01 | ₩105,111 | ₩125,399 | ₩100,635 | ₩102,289 | -2.68% | 18.3만 |
|---|
| 2026.06.30 | ₩96,776 | ₩116,247 | ₩96,776 | ₩112,052 | +15.79% | 25.6만 |
|---|
| 2026.06.29 | ₩91,644 | ₩99,161 | ₩85,105 | ₩94,150 | +2.73% | 15만 |
|---|
| 2026.06.26 | ₩113,902 | ₩113,996 | ₩76,354 | ₩82,082 | -27.94% | 27.5만 |
|---|
| 2026.06.25 | ₩158,886 | ₩160,789 | ₩117,922 | ₩125,451 | -21.04% | 8.8만 |
|---|
| 2026.06.24 | ₩141,895 | ₩156,782 | ₩131,818 | ₩139,046 | -2.01% | 7.5만 |
|---|
| 2026.06.23 | ₩124,501 | ₩143,972 | ₩120,823 | ₩137,432 | +10.39% | 8.5만 |
|---|
| 2026.06.22 | ₩145,727 | ₩162,477 | ₩145,727 | ₩159,181 | +9.23% | 9만 |
|---|
| 2026.06.18 | ₩121,526 | ₩144,722 | ₩120,602 | ₩144,012 | +18.50% | 14.8만 |
|---|
| 2026.06.17 | ₩110,257 | ₩118,418 | ₩107,429 | ₩110,692 | +0.39% | 7.1만 |
|---|
| 2026.06.16 | ₩102,538 | ₩119,798 | ₩102,471 | ₩108,133 | +5.46% | 11.8만 |
|---|
| 2026.06.15 | ₩102,177 | ₩106,880 | ₩99,912 | ₩102,498 | +0.31% | 8.6만 |
|---|
| 2026.06.12 | ₩84,461 | ₩98,317 | ₩84,461 | ₩92,697 | +9.75% | 9.1만 |
|---|
| 2026.06.11 | ₩80,455 | ₩87,141 | ₩75,229 | ₩84,636 | +5.20% | 11.2만 |
|---|
| 2026.06.10 | ₩84,502 | ₩92,555 | ₩72,870 | ₩76,226 | -9.79% | 8.8만 |
|---|
| 2026.06.09 | ₩95,905 | ₩108,662 | ₩81,741 | ₩93,801 | -2.19% | 15.6만 |
|---|
| 2026.06.08 | ₩94,887 | ₩94,887 | ₩87,209 | ₩89,594 | -5.58% | 9.2만 |
|---|
| 2026.06.05 | ₩109,855 | ₩109,882 | ₩87,966 | ₩97,071 | -11.64% | 8.9만 |
|---|
| 2026.06.04 | ₩108,367 | ₩123,335 | ₩105,205 | ₩119,932 | +10.67% | 7.9만 |
|---|
| 2026.06.03 | ₩125,841 | ₩125,841 | ₩113,902 | ₩118,123 | -6.13% | 6.7만 |
|---|
| 2026.06.02 | ₩114,867 | ₩132,126 | ₩112,964 | ₩130,344 | +13.47% | 15.4만 |
|---|
| 2026.06.01 | ₩108,207 | ₩118,927 | ₩105,446 | ₩108,006 | -0.19% | 10.2만 |
|---|
| 2026.05.29 | ₩113,017 | ₩117,938 | ₩103,356 | ₩117,024 | +3.55% | 11.3만 |
|---|
| 2026.05.28 | ₩125,721 | ₩134,283 | ₩118,980 | ₩122,156 | -2.84% | 8만 |
|---|
| 2026.05.27 | ₩132,381 | ₩132,595 | ₩118,592 | ₩124,988 | -5.58% | 5.8만 |
|---|
| 2026.05.26 | ₩144,334 | ₩144,883 | ₩130,652 | ₩131,737 | -8.73% | 11.6만 |
|---|
| 2026.05.22 | ₩148,702 | ₩149,519 | ₩131,349 | ₩132,150 | -11.13% | 14.8만 |
|---|
| 2026.05.21 | ₩120,200 | ₩145,901 | ₩120,200 | ₩136,872 | +13.87% | 17.2만 |
|---|
| 2026.05.20 | ₩107,671 | ₩123,791 | ₩102,445 | ₩116,154 | +7.88% | 16만 |
|---|
| 2026.05.19 | ₩91,724 | ₩105,553 | ₩85,614 | ₩99,939 | +8.96% | 12만 |
|---|
| 2026.05.18 | ₩114,290 | ₩114,290 | ₩90,853 | ₩98,513 | -13.80% | 9.4만 |
|---|
| 2026.05.15 | ₩120,602 | ₩123,778 | ₩112,414 | ₩114,048 | -5.43% | 8.2만 |
|---|
| 2026.05.14 | ₩126,324 | ₩142,230 | ₩120,602 | ₩137,191 | +8.60% | 13.3만 |
|---|
| 2026.05.13 | ₩122,799 | ₩132,031 | ₩110,109 | ₩126,833 | +3.28% | 8.5만 |
|---|
| 2026.05.12 | ₩114,532 | ₩124,515 | ₩104,334 | ₩117,868 | +2.91% | 5.9만 |
|---|
| 2026.05.11 | ₩107,429 | ₩130,257 | ₩107,429 | ₩122,759 | +14.27% | 13.2만 |
|---|
| 2026.05.08 | ₩112,441 | ₩113,890 | ₩93,801 | ₩103,136 | -8.28% | 15.9만 |
|---|
| 2026.05.07 | ₩121,593 | ₩121,593 | ₩99,282 | ₩101,450 | -16.57% | 8.7만 |
|---|
| 2026.05.06 | ₩137,406 | ₩137,406 | ₩121,486 | ₩124,139 | -9.65% | 6.5만 |
|---|
| 2026.05.05 | ₩133,265 | ₩136,247 | ₩126,123 | ₩133,047 | -0.16% | 6.4만 |
|---|
| 2026.05.04 | ₩134,216 | ₩138,558 | ₩117,922 | ₩127,323 | -5.14% | 6.4만 |
|---|
| 2026.05.01 | ₩124,461 | ₩129,821 | ₩115,925 | ₩129,821 | +4.31% | 7.3만 |
|---|
| 2026.04.30 | ₩135,047 | ₩135,047 | ₩103,811 | ₩122,271 | -9.46% | 12.1만 |
|---|
| 2026.04.29 | ₩120,843 | ₩128,950 | ₩112,655 | ₩128,026 | +5.94% | 15.6만 |
|---|
| 2026.04.28 | ₩85,051 | ₩92,729 | ₩75,061 | ₩84,327 | -0.85% | 8.2만 |
|---|
| 2026.04.27 | ₩86,646 | ₩92,220 | ₩82,451 | ₩89,059 | +2.79% | 5.9만 |
|---|
| 2026.04.24 | ₩93,627 | ₩93,835 | ₩86,624 | ₩86,624 | -7.48% | 5.2만 |
|---|
| 2026.04.23 | ₩86,177 | ₩93,941 | ₩85,775 | ₩91,766 | +6.49% | 6.1만 |
|---|
| 2026.04.22 | ₩85,346 | ₩89,433 | ₩83,229 | ₩85,432 | +0.10% | 5.2만 |
|---|
| 2026.04.21 | ₩79,731 | ₩88,508 | ₩79,182 | ₩79,190 | -0.68% | 10.7만 |
|---|
| 2026.04.20 | ₩72,106 | ₩79,008 | ₩67,202 | ₩77,369 | +7.30% | 7.5만 |
|---|
| 2026.04.17 | ₩76,395 | ₩76,395 | ₩65,795 | ₩70,070 | -8.28% | 6.6만 |
|---|
| 2026.04.16 | ₩73,822 | ₩73,929 | ₩66,588 | ₩71,494 | -3.15% | 2.7만 |
|---|
| 2026.04.15 | ₩79,048 | ₩86,056 | ₩72,870 | ₩74,181 | -6.16% | 7만 |
|---|
| 2026.04.14 | ₩69,011 | ₩78,579 | ₩65,983 | ₩77,893 | +12.87% | 11.5만 |
|---|
| 2026.04.13 | ₩45,829 | ₩53,306 | ₩45,829 | ₩53,226 | +16.14% | 6.5만 |
|---|
| 2026.04.10 | ₩45,922 | ₩49,581 | ₩44,690 | ₩46,913 | +2.16% | 3.5만 |
|---|
| 2026.04.09 | ₩37,775 | ₩45,194 | ₩37,775 | ₩43,532 | +15.24% | 8.4만 |
|---|
| 2026.04.08 | ₩38,727 | ₩41,809 | ₩36,355 | ₩36,987 | -4.49% | 5만 |
|---|
| 2026.04.07 | ₩31,370 | ₩33,380 | ₩30,057 | ₩31,953 | +1.86% | 5.1만 |
|---|
| 2026.04.06 | ₩33,523 | ₩33,523 | ₩31,363 | ₩31,363 | -6.44% | 5천 |
|---|
| 2026.04.02 | ₩25,970 | ₩32,536 | ₩25,970 | ₩31,732 | +22.19% | 2.9만 |
|---|
| 2026.04.01 | ₩32,562 | ₩34,532 | ₩30,418 | ₩30,518 | -6.28% | 2.6만 |
|---|
| 2026.03.31 | ₩26,901 | ₩31,758 | ₩26,398 | ₩31,694 | +17.82% | 6.7만 |
|---|
| 2026.03.30 | ₩31,611 | ₩31,611 | ₩23,812 | ₩25,174 | -20.36% | 3.7만 |
|---|
| 2026.03.27 | ₩30,727 | ₩32,428 | ₩30,083 | ₩31,824 | +3.57% | 2.8만 |
|---|
| 2026.03.26 | ₩37,909 | ₩39,584 | ₩30,954 | ₩31,783 | -16.16% | 6.6만 |
|---|
| 2026.03.25 | ₩38,727 | ₩42,291 | ₩38,686 | ₩40,794 | +5.34% | 2.5만 |
|---|
| 2026.03.24 | ₩36,181 | ₩39,182 | ₩34,264 | ₩38,681 | +6.91% | 4.7만 |
|---|
| 2026.03.23 | ₩42,948 | ₩44,907 | ₩36,315 | ₩36,584 | -14.82% | 10.5만 |
|---|
| 2026.03.20 | ₩52,261 | ₩52,850 | ₩39,906 | ₩40,919 | -21.70% | 8.3만 |
|---|
| 2026.03.19 | ₩42,706 | ₩52,020 | ₩41,141 | ₩51,644 | +20.93% | 7.3만 |
|---|
| 2026.03.18 | ₩47,249 | ₩49,849 | ₩45,574 | ₩45,784 | -3.10% | 5.5만 |
|---|
| 2026.03.17 | ₩44,207 | ₩48,294 | ₩43,866 | ₩47,697 | +7.89% | 6.8만 |
|---|
| 2026.03.16 | ₩48,576 | ₩48,911 | ₩41,956 | ₩44,367 | -8.66% | 8.7만 |
|---|
| 2026.03.13 | ₩49,098 | ₩49,581 | ₩43,041 | ₩44,595 | -9.17% | 7.1만 |
|---|
| 2026.03.12 | ₩46,016 | ₩51,216 | ₩45,467 | ₩46,311 | +0.64% | 8만 |
|---|
| 2026.03.11 | ₩46,901 | ₩50,050 | ₩46,164 | ₩47,370 | +1.00% | 3.9만 |
|---|
| 2026.03.10 | ₩44,221 | ₩47,410 | ₩43,698 | ₩44,274 | +0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩34,452 | ₩44,207 | ₩33,795 | ₩43,457 | +26.14% | 5.4만 |
|---|
| 2026.03.06 | ₩44,944 | ₩47,035 | ₩34,291 | ₩35,031 | -22.06% | 9.8만 |
|---|
| 2026.03.05 | ₩49,336 | ₩53,743 | ₩45,319 | ₩50,164 | +1.68% | 6.5만 |
|---|
| 2026.03.04 | ₩48,241 | ₩53,561 | ₩45,132 | ₩53,427 | +10.75% | 4.7만 |
|---|
| 2026.03.03 | ₩47,531 | ₩49,594 | ₩43,382 | ₩46,499 | -2.17% | 7.9만 |
|---|
| 2026.03.02 | ₩47,624 | ₩55,825 | ₩44,891 | ₩54,860 | +15.19% | 6.2만 |
|---|
| 2026.02.27 | ₩52,931 | ₩55,986 | ₩46,614 | ₩48,588 | -8.21% | 5.2만 |
|---|
| 2026.02.26 | ₩60,341 | ₩60,341 | ₩51,269 | ₩57,514 | -4.69% | 5.6만 |
|---|
| 2026.02.25 | ₩59,497 | ₩65,782 | ₩57,621 | ₩61,762 | +3.81% | 5.5만 |
|---|
| 2026.02.24 | ₩49,608 | ₩60,355 | ₩49,078 | ₩56,133 | +13.16% | 6.3만 |
|---|
| 2026.02.23 | ₩44,395 | ₩52,663 | ₩43,979 | ₩52,395 | +18.02% | 4.8만 |
|---|
| 2026.02.20 | ₩50,452 | ₩50,666 | ₩42,452 | ₩44,556 | -11.69% | 5.2만 |
|---|
| 2026.02.19 | ₩49,165 | ₩52,475 | ₩46,700 | ₩51,886 | +5.53% | 3.2만 |
|---|
| 2026.02.18 | ₩44,113 | ₩51,443 | ₩44,113 | ₩51,068 | +15.77% | 5.2만 |
|---|
| 2026.02.17 | ₩37,882 | ₩43,953 | ₩36,093 | ₩43,886 | +15.85% | 3.9만 |
|---|
| 2026.02.13 | ₩37,119 | ₩43,323 | ₩35,457 | ₩40,804 | +9.93% | 12.3만 |
|---|
| 2026.02.12 | ₩50,988 | ₩51,819 | ₩38,861 | ₩40,044 | -21.46% | 15.5만 |
|---|
| 2026.02.11 | ₩50,532 | ₩54,164 | ₩40,154 | ₩51,417 | +1.75% | 6.1만 |
|---|
| 2026.02.10 | ₩50,800 | ₩52,703 | ₩43,725 | ₩46,933 | -7.61% | 2.3만 |
|---|
| 2026.02.09 | ₩45,896 | ₩51,926 | ₩42,881 | ₩51,926 | +13.14% | 3.6만 |
|---|
| 2026.02.06 | ₩50,264 | ₩50,264 | ₩38,861 | ₩44,207 | -12.05% | 6.8만 |
|---|
| 2026.02.05 | ₩42,225 | ₩47,115 | ₩37,521 | ₩39,732 | -5.91% | 3.8만 |
|---|
| 2026.02.04 | ₩63,276 | ₩63,276 | ₩37,561 | ₩46,621 | -26.32% | 4.3만 |
|---|
| 2026.02.03 | ₩60,167 | ₩67,812 | ₩56,643 | ₩62,693 | +4.20% | 3.6만 |
|---|
| 2026.02.02 | ₩51,122 | ₩55,730 | ₩48,857 | ₩53,855 | +5.35% | 2만 |
|---|
| 2026.01.30 | ₩52,917 | ₩57,634 | ₩48,113 | ₩51,470 | -2.73% | 2.1만 |
|---|
| 2026.01.29 | ₩58,465 | ₩60,636 | ₩48,837 | ₩54,610 | -6.59% | 4.5만 |
|---|
| 2026.01.28 | ₩55,970 | ₩62,678 | ₩55,970 | ₩61,219 | +9.38% | 5.1만 |
|---|
| 2026.01.27 | ₩46,016 | ₩53,118 | ₩41,768 | ₩51,837 | +12.65% | 4.2만 |
|---|
| 2026.01.26 | ₩46,619 | ₩49,246 | ₩43,280 | ₩43,745 | -6.17% | 1.4만 |
|---|
| 2026.01.23 | ₩47,611 | ₩49,500 | ₩42,894 | ₩47,662 | +0.11% | 1.1만 |
|---|
| 2026.01.22 | ₩54,485 | ₩54,485 | ₩46,136 | ₩48,222 | -11.50% | 1.3만 |
|---|
| 2026.01.21 | ₩53,963 | ₩54,941 | ₩47,651 | ₩51,371 | -4.80% | 1.3만 |
|---|
| 2026.01.20 | ₩47,678 | ₩54,599 | ₩47,397 | ₩52,021 | +9.11% | 2.4만 |
|---|
| 2026.01.16 | ₩47,303 | ₩51,296 | ₩47,303 | ₩50,843 | +7.48% | 1.3만 |
|---|
| 2026.01.15 | ₩44,180 | ₩46,030 | ₩42,382 | ₩44,461 | +0.63% | 1.2만 |
|---|
| 2026.01.14 | ₩41,876 | ₩42,840 | ₩39,075 | ₩40,793 | -2.59% | 2.3만 |
|---|
| 2026.01.13 | ₩45,695 | ₩48,629 | ₩42,626 | ₩45,013 | -1.49% | 1.6만 |
|---|
| 2026.01.12 | ₩39,799 | ₩43,577 | ₩39,634 | ₩42,941 | +7.90% | 9.9천 |
|---|
| 2026.01.09 | ₩35,082 | ₩42,181 | ₩34,841 | ₩41,368 | +17.92% | 2.6만 |
|---|
| 2026.01.08 | ₩33,782 | ₩37,105 | ₩31,946 | ₩34,538 | +2.24% | 3.2만 |
|---|
| 2026.01.07 | ₩26,693 | ₩29,480 | ₩26,305 | ₩27,366 | +2.52% | 8천 |
|---|
| 2026.01.06 | ₩26,331 | ₩26,331 | ₩23,115 | ₩25,313 | -3.87% | 4.9천 |
|---|
| 2026.01.05 | ₩25,407 | ₩26,948 | ₩24,283 | ₩25,456 | +0.20% | 3.1만 |
|---|
| 2026.01.02 | ₩19,149 | ₩23,102 | ₩19,149 | ₩22,929 | +19.74% | 8.2천 |
|---|
| 2025.12.31 | ₩18,291 | ₩18,586 | ₩17,688 | ₩18,110 | -0.99% | 1.1천 |
|---|
| 2025.12.30 | ₩19,792 | ₩19,792 | ₩17,487 | ₩18,297 | -7.56% | 4.2천 |
|---|
| 2025.12.29 | ₩18,130 | ₩18,841 | ₩18,130 | ₩18,747 | +3.40% | 5.6천 |
|---|
| 2025.12.26 | ₩19,487 | ₩20,141 | ₩19,015 | ₩19,613 | +0.65% | 3.2천 |
|---|
| 2025.12.24 | ₩20,127 | ₩20,465 | ₩20,073 | ₩20,465 | +1.68% | 1.2천 |
|---|
| 2025.12.23 | ₩20,234 | ₩20,556 | ₩19,068 | ₩20,272 | +0.19% | 1.6만 |
|---|
| 2025.12.22 | ₩21,414 | ₩21,414 | ₩19,671 | ₩20,498 | -4.27% | 2만 |
|---|
| 2025.12.19 | ₩16,990 | ₩19,980 | ₩16,990 | ₩19,078 | +12.29% | 5만 |
|---|
| 2025.12.18 | ₩17,072 | ₩17,246 | ₩15,705 | ₩15,705 | -8.01% | 7.7천 |
|---|
| 2025.12.17 | ₩19,537 | ₩20,020 | ₩14,587 | ₩14,587 | -25.34% | 2.7만 |
|---|
| 2025.12.16 | ₩17,795 | ₩19,174 | ₩17,795 | ₩19,174 | +7.75% | 2.4천 |
|---|