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 | ₩66,450 | ₩68,126 | ₩63,687 | ₩67,650 | +1.81% | 27.6만 |
| 2026.10.08 | ₩70,084 | ₩71,895 | ₩60,536 | ₩64,452 | -8.04% | 46.4만 |
| 2026.10.07 | ₩71,506 | ₩76,401 | ₩71,010 | ₩73,945 | +3.41% | 21만 |
| 2026.10.06 | ₩75,516 | ₩78,734 | ₩71,345 | ₩76,401 | +1.17% | 19.7만 |
| 2026.10.05 | ₩72,753 | ₩74,421 | ₩69,736 | ₩71,914 | -1.15% | 11만 |
| 2026.10.02 | ₩70,755 | ₩77,125 | ₩70,540 | ₩72,994 | +3.17% | 36.2만 |
| 2026.10.01 | ₩71,707 | ₩71,881 | ₩65,511 | ₩67,496 | -5.87% | 29만 |
| 2026.09.30 | ₩77,487 | ₩79,123 | ₩67,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,577 |
| -12.79% |
| 25.1만 |
| 2026.09.29 | ₩66,343 | ₩79,794 | ₩65,578 | ₩74,559 | +12.39% | 63.4만 |
|---|
| 2026.09.28 | ₩71,211 | ₩72,545 | ₩59,758 | ₩61,797 | -13.22% | 46.3만 |
|---|
| 2026.09.25 | ₩66,007 | ₩76,709 | ₩63,299 | ₩74,765 | +13.27% | 44.8만 |
|---|
| 2026.09.24 | ₩59,597 | ₩65,625 | ₩56,995 | ₩64,479 | +8.19% | 48.4만 |
|---|
| 2026.09.23 | ₩69,709 | ₩72,203 | ₩67,054 | ₩68,613 | -1.57% | 16.2만 |
|---|
| 2026.09.22 | ₩68,086 | ₩72,901 | ₩65,712 | ₩69,545 | +2.14% | 22.8만 |
|---|
| 2026.09.21 | ₩66,343 | ₩71,871 | ₩63,929 | ₩67,845 | +2.26% | 32.6만 |
|---|
| 2026.09.18 | ₩73,303 | ₩73,303 | ₩64,143 | ₩64,398 | -12.15% | 25만 |
|---|
| 2026.09.17 | ₩73,357 | ₩75,227 | ₩69,561 | ₩71,318 | -2.78% | 23.7만 |
|---|
| 2026.09.16 | ₩65,712 | ₩68,965 | ₩62,789 | ₩67,121 | +2.14% | 18.9만 |
|---|
| 2026.09.15 | ₩61,890 | ₩66,611 | ₩60,797 | ₩61,720 | -0.28% | 15.6만 |
|---|
| 2026.09.14 | ₩59,892 | ₩62,682 | ₩56,902 | ₩60,724 | +1.39% | 58.6만 |
|---|
| 2026.09.11 | ₩66,852 | ₩70,741 | ₩65,712 | ₩69,996 | +4.70% | 43.6만 |
|---|
| 2026.09.10 | ₩62,360 | ₩68,039 | ₩61,354 | ₩61,515 | -1.35% | 36.6만 |
|---|
| 2026.09.09 | ₩69,052 | ₩73,114 | ₩66,758 | ₩67,094 | -2.84% | 39.1만 |
|---|
| 2026.09.08 | ₩67,027 | ₩74,510 | ₩65,712 | ₩71,492 | +6.66% | 75.6만 |
|---|
| 2026.09.04 | ₩52,409 | ₩60,147 | ₩52,302 | ₩60,053 | +14.59% | 47.9만 |
|---|
| 2026.09.03 | ₩45,771 | ₩53,428 | ₩42,740 | ₩52,101 | +13.83% | 38.2만 |
|---|
| 2026.09.02 | ₩41,962 | ₩44,859 | ₩39,655 | ₩44,859 | +6.90% | 14.1만 |
|---|
| 2026.09.01 | ₩38,958 | ₩43,491 | ₩37,121 | ₩43,491 | +11.64% | 21.8만 |
|---|
| 2026.08.31 | ₩41,533 | ₩41,533 | ₩39,186 | ₩40,420 | -2.68% | 23.8만 |
|---|
| 2026.08.28 | ₩44,068 | ₩47,232 | ₩41,667 | ₩42,418 | -3.74% | 22.7만 |
|---|
| 2026.08.27 | ₩49,566 | ₩49,566 | ₩44,275 | ₩45,677 | -7.85% | 37.8만 |
|---|
| 2026.08.26 | ₩43,518 | ₩49,378 | ₩43,082 | ₩45,275 | +4.04% | 38만 |
|---|
| 2026.08.25 | ₩43,947 | ₩45,596 | ₩41,636 | ₩45,328 | +3.14% | 51.8만 |
|---|
| 2026.08.24 | ₩35,351 | ₩42,244 | ₩33,320 | ₩40,098 | +13.43% | 43.5만 |
|---|
| 2026.08.21 | ₩40,648 | ₩41,505 | ₩36,638 | ₩39,186 | -3.60% | 24만 |
|---|
| 2026.08.20 | ₩39,964 | ₩41,171 | ₩37,402 | ₩39,682 | -0.70% | 14.6만 |
|---|
| 2026.08.19 | ₩43,451 | ₩43,531 | ₩38,556 | ₩40,943 | -5.77% | 29.1만 |
|---|
| 2026.08.18 | ₩47,494 | ₩48,292 | ₩40,608 | ₩42,297 | -10.94% | 47.9만 |
|---|
| 2026.08.17 | ₩56,224 | ₩58,008 | ₩51,122 | ₩52,778 | -6.13% | 27만 |
|---|
| 2026.08.14 | ₩52,087 | ₩60,241 | ₩50,659 | ₩51,734 | -0.68% | 18.9만 |
|---|
| 2026.08.13 | ₩55,118 | ₩62,628 | ₩53,643 | ₩55,091 | -0.05% | 25.8만 |
|---|
| 2026.08.12 | ₩54,447 | ₩60,020 | ₩52,583 | ₩54,877 | +0.79% | 26.3만 |
|---|
| 2026.08.11 | ₩45,543 | ₩47,085 | ₩44,019 | ₩44,443 | -2.41% | 10만 |
|---|
| 2026.08.10 | ₩48,600 | ₩48,600 | ₩43,813 | ₩44,086 | -9.29% | 15.9만 |
|---|
| 2026.08.07 | ₩57,827 | ₩57,827 | ₩44,698 | ₩47,997 | -17.00% | 36.7만 |
|---|
| 2026.08.06 | ₩49,204 | ₩61,743 | ₩47,152 | ₩52,138 | +5.96% | 26.2만 |
|---|
| 2026.08.05 | ₩50,236 | ₩58,202 | ₩50,236 | ₩54,909 | +9.30% | 27.2만 |
|---|
| 2026.08.04 | ₩50,545 | ₩55,789 | ₩48,185 | ₩52,235 | +3.34% | 52.6만 |
|---|
| 2026.08.03 | ₩38,931 | ₩50,424 | ₩37,188 | ₩47,997 | +23.29% | 49.3만 |
|---|
| 2026.07.31 | ₩53,629 | ₩54,984 | ₩42,591 | ₩42,914 | -19.98% | 94.6만 |
|---|
| 2026.07.30 | ₩35,270 | ₩46,133 | ₩35,270 | ₩43,236 | +22.59% | 141.2만 |
|---|
| 2026.07.29 | ₩35,257 | ₩36,008 | ₩26,124 | ₩28,551 | -19.02% | 162.9만 |
|---|
| 2026.07.28 | ₩33,031 | ₩33,071 | ₩25,762 | ₩29,517 | -10.64% | 102.7만 |
|---|
| 2026.07.27 | ₩38,824 | ₩41,801 | ₩33,527 | ₩38,314 | -1.31% | 42.4만 |
|---|
| 2026.07.24 | ₩50,565 | ₩50,565 | ₩35,982 | ₩36,893 | -27.04% | 24.6만 |
|---|
| 2026.07.23 | ₩50,759 | ₩58,390 | ₩50,759 | ₩52,498 | +3.42% | 19.5만 |
|---|
| 2026.07.22 | ₩52,181 | ₩58,846 | ₩52,181 | ₩53,573 | +2.67% | 12.8만 |
|---|
| 2026.07.21 | ₩50,947 | ₩58,793 | ₩49,459 | ₩57,089 | +12.06% | 32.5만 |
|---|
| 2026.07.20 | ₩52,785 | ₩55,051 | ₩43,370 | ₩44,389 | -15.90% | 32.2만 |
|---|
| 2026.07.17 | ₩45,905 | ₩57,053 | ₩43,491 | ₩52,275 | +13.88% | 25.4만 |
|---|
| 2026.07.16 | ₩60,429 | ₩61,361 | ₩48,171 | ₩49,412 | -18.23% | 21만 |
|---|
| 2026.07.15 | ₩70,339 | ₩70,353 | ₩54,850 | ₩67,402 | -4.18% | 20.3만 |
|---|
| 2026.07.14 | ₩70,098 | ₩74,657 | ₩65,028 | ₩69,736 | -0.52% | 17.8만 |
|---|
| 2026.07.13 | ₩63,526 | ₩71,989 | ₩62,239 | ₩64,192 | +1.05% | 15.7만 |
|---|
| 2026.07.10 | ₩75,811 | ₩75,811 | ₩62,065 | ₩71,090 | -6.23% | 34.1만 |
|---|
| 2026.07.09 | ₩89,852 | ₩89,852 | ₩76,575 | ₩78,399 | -12.75% | 21만 |
|---|
| 2026.07.08 | ₩82,342 | ₩87,116 | ₩65,197 | ₩76,763 | -6.78% | 46.3만 |
|---|
| 2026.07.07 | ₩93,875 | ₩101,385 | ₩82,328 | ₩87,076 | -7.24% | 31만 |
|---|
| 2026.07.06 | ₩96,557 | ₩111,309 | ₩93,875 | ₩105,033 | +8.78% | 12.5만 |
|---|
| 2026.07.02 | ₩108,238 | ₩115,493 | ₩79,995 | ₩88,953 | -17.82% | 20.9만 |
|---|
| 2026.07.01 | ₩105,194 | ₩125,497 | ₩100,714 | ₩102,369 | -2.68% | 18.3만 |
|---|
| 2026.06.30 | ₩96,852 | ₩116,338 | ₩96,852 | ₩112,140 | +15.79% | 25.6만 |
|---|
| 2026.06.29 | ₩91,716 | ₩99,239 | ₩85,171 | ₩94,224 | +2.73% | 15만 |
|---|
| 2026.06.26 | ₩113,991 | ₩114,085 | ₩76,414 | ₩82,146 | -27.94% | 27.5만 |
|---|
| 2026.06.25 | ₩159,011 | ₩160,915 | ₩118,014 | ₩125,550 | -21.04% | 8.8만 |
|---|
| 2026.06.24 | ₩142,006 | ₩156,905 | ₩131,921 | ₩139,155 | -2.01% | 7.5만 |
|---|
| 2026.06.23 | ₩124,599 | ₩144,085 | ₩120,918 | ₩137,540 | +10.39% | 8.5만 |
|---|
| 2026.06.22 | ₩145,841 | ₩162,605 | ₩145,841 | ₩159,306 | +9.23% | 9만 |
|---|
| 2026.06.18 | ₩121,622 | ₩144,836 | ₩120,696 | ₩144,125 | +18.50% | 14.8만 |
|---|
| 2026.06.17 | ₩110,343 | ₩118,510 | ₩107,514 | ₩110,779 | +0.39% | 7.1만 |
|---|
| 2026.06.16 | ₩102,619 | ₩119,892 | ₩102,552 | ₩108,218 | +5.46% | 11.8만 |
|---|
| 2026.06.15 | ₩102,257 | ₩106,964 | ₩99,990 | ₩102,578 | +0.31% | 8.6만 |
|---|
| 2026.06.12 | ₩84,528 | ₩98,394 | ₩84,528 | ₩92,770 | +9.75% | 9.1만 |
|---|
| 2026.06.11 | ₩80,518 | ₩87,210 | ₩75,288 | ₩84,702 | +5.20% | 11.2만 |
|---|
| 2026.06.10 | ₩84,568 | ₩92,628 | ₩72,927 | ₩76,285 | -9.79% | 8.8만 |
|---|
| 2026.06.09 | ₩95,980 | ₩108,747 | ₩81,805 | ₩93,875 | -2.19% | 15.6만 |
|---|
| 2026.06.08 | ₩94,961 | ₩94,961 | ₩87,277 | ₩89,664 | -5.58% | 9.2만 |
|---|
| 2026.06.05 | ₩109,941 | ₩109,968 | ₩88,035 | ₩97,147 | -11.64% | 8.9만 |
|---|
| 2026.06.04 | ₩108,452 | ₩123,432 | ₩105,287 | ₩120,026 | +10.67% | 7.9만 |
|---|
| 2026.06.03 | ₩125,940 | ₩125,940 | ₩113,991 | ₩118,215 | -6.13% | 6.7만 |
|---|
| 2026.06.02 | ₩114,957 | ₩132,229 | ₩113,052 | ₩130,446 | +13.47% | 15.4만 |
|---|
| 2026.06.01 | ₩108,291 | ₩119,020 | ₩105,529 | ₩108,090 | -0.19% | 10.2만 |
|---|
| 2026.05.29 | ₩113,106 | ₩118,030 | ₩103,437 | ₩117,116 | +3.55% | 11.3만 |
|---|
| 2026.05.28 | ₩125,819 | ₩134,389 | ₩119,074 | ₩122,252 | -2.84% | 8만 |
|---|
| 2026.05.27 | ₩132,484 | ₩132,699 | ₩118,685 | ₩125,086 | -5.58% | 5.8만 |
|---|
| 2026.05.26 | ₩144,447 | ₩144,996 | ₩130,754 | ₩131,841 | -8.73% | 11.6만 |
|---|
| 2026.05.22 | ₩148,819 | ₩149,637 | ₩131,452 | ₩132,254 | -11.13% | 14.8만 |
|---|
| 2026.05.21 | ₩120,294 | ₩146,016 | ₩120,294 | ₩136,980 | +13.87% | 17.2만 |
|---|
| 2026.05.20 | ₩107,755 | ₩123,888 | ₩102,525 | ₩116,245 | +7.88% | 16만 |
|---|
| 2026.05.19 | ₩91,796 | ₩105,636 | ₩85,681 | ₩100,017 | +8.96% | 12만 |
|---|
| 2026.05.18 | ₩114,380 | ₩114,380 | ₩90,925 | ₩98,590 | -13.80% | 9.4만 |
|---|
| 2026.05.15 | ₩120,696 | ₩123,875 | ₩112,502 | ₩114,137 | -5.43% | 8.2만 |
|---|
| 2026.05.14 | ₩126,423 | ₩142,341 | ₩120,696 | ₩137,299 | +8.60% | 13.3만 |
|---|
| 2026.05.13 | ₩122,896 | ₩132,134 | ₩110,196 | ₩126,932 | +3.28% | 8.5만 |
|---|
| 2026.05.12 | ₩114,621 | ₩124,612 | ₩104,416 | ₩117,961 | +2.91% | 5.9만 |
|---|
| 2026.05.11 | ₩107,514 | ₩130,359 | ₩107,514 | ₩122,855 | +14.27% | 13.2만 |
|---|
| 2026.05.08 | ₩112,529 | ₩113,979 | ₩93,875 | ₩103,217 | -8.28% | 15.9만 |
|---|
| 2026.05.07 | ₩121,689 | ₩121,689 | ₩99,360 | ₩101,530 | -16.57% | 8.7만 |
|---|
| 2026.05.06 | ₩137,513 | ₩137,513 | ₩121,581 | ₩124,237 | -9.65% | 6.5만 |
|---|
| 2026.05.05 | ₩133,369 | ₩136,353 | ₩126,222 | ₩133,151 | -0.16% | 6.4만 |
|---|
| 2026.05.04 | ₩134,322 | ₩138,667 | ₩118,014 | ₩127,423 | -5.14% | 6.4만 |
|---|
| 2026.05.01 | ₩124,559 | ₩129,923 | ₩116,016 | ₩129,923 | +4.31% | 7.3만 |
|---|
| 2026.04.30 | ₩135,153 | ₩135,153 | ₩103,893 | ₩122,367 | -9.46% | 12.1만 |
|---|
| 2026.04.29 | ₩120,938 | ₩129,051 | ₩112,744 | ₩128,126 | +5.94% | 15.6만 |
|---|
| 2026.04.28 | ₩85,118 | ₩92,802 | ₩75,120 | ₩84,394 | -0.85% | 8.2만 |
|---|
| 2026.04.27 | ₩86,714 | ₩92,292 | ₩82,516 | ₩89,129 | +2.79% | 5.9만 |
|---|
| 2026.04.24 | ₩93,701 | ₩93,908 | ₩86,692 | ₩86,692 | -7.48% | 5.2만 |
|---|
| 2026.04.23 | ₩86,244 | ₩94,014 | ₩85,842 | ₩91,838 | +6.49% | 6.1만 |
|---|
| 2026.04.22 | ₩85,413 | ₩89,503 | ₩83,294 | ₩85,499 | +0.10% | 5.2만 |
|---|
| 2026.04.21 | ₩79,794 | ₩88,578 | ₩79,244 | ₩79,252 | -0.68% | 10.7만 |
|---|
| 2026.04.20 | ₩72,163 | ₩79,069 | ₩67,255 | ₩77,429 | +7.30% | 7.5만 |
|---|
| 2026.04.17 | ₩76,454 | ₩76,454 | ₩65,847 | ₩70,125 | -8.28% | 6.6만 |
|---|
| 2026.04.16 | ₩73,880 | ₩73,987 | ₩66,640 | ₩71,550 | -3.15% | 2.7만 |
|---|
| 2026.04.15 | ₩79,110 | ₩86,124 | ₩72,927 | ₩74,239 | -6.16% | 7만 |
|---|
| 2026.04.14 | ₩69,065 | ₩78,640 | ₩66,034 | ₩77,954 | +12.87% | 11.5만 |
|---|
| 2026.04.13 | ₩45,865 | ₩53,348 | ₩45,865 | ₩53,267 | +16.14% | 6.5만 |
|---|
| 2026.04.10 | ₩45,958 | ₩49,620 | ₩44,725 | ₩46,950 | +2.16% | 3.5만 |
|---|
| 2026.04.09 | ₩37,805 | ₩45,229 | ₩37,805 | ₩43,566 | +15.24% | 8.4만 |
|---|
| 2026.04.08 | ₩38,757 | ₩41,841 | ₩36,383 | ₩37,016 | -4.49% | 5만 |
|---|
| 2026.04.07 | ₩31,394 | ₩33,406 | ₩30,080 | ₩31,978 | +1.86% | 5.1만 |
|---|
| 2026.04.06 | ₩33,550 | ₩33,550 | ₩31,388 | ₩31,388 | -6.44% | 5천 |
|---|
| 2026.04.02 | ₩25,990 | ₩32,561 | ₩25,990 | ₩31,757 | +22.19% | 2.9만 |
|---|
| 2026.04.01 | ₩32,588 | ₩34,559 | ₩30,442 | ₩30,542 | -6.28% | 2.6만 |
|---|
| 2026.03.31 | ₩26,922 | ₩31,783 | ₩26,419 | ₩31,719 | +17.82% | 6.7만 |
|---|
| 2026.03.30 | ₩31,636 | ₩31,636 | ₩23,831 | ₩25,193 | -20.36% | 3.7만 |
|---|
| 2026.03.27 | ₩30,751 | ₩32,454 | ₩30,107 | ₩31,849 | +3.57% | 2.8만 |
|---|
| 2026.03.26 | ₩37,939 | ₩39,615 | ₩30,979 | ₩31,807 | -16.16% | 6.6만 |
|---|
| 2026.03.25 | ₩38,757 | ₩42,324 | ₩38,717 | ₩40,826 | +5.34% | 2.5만 |
|---|
| 2026.03.24 | ₩36,209 | ₩39,213 | ₩34,291 | ₩38,711 | +6.91% | 4.7만 |
|---|
| 2026.03.23 | ₩42,981 | ₩44,942 | ₩36,343 | ₩36,613 | -14.82% | 10.5만 |
|---|
| 2026.03.20 | ₩52,302 | ₩52,892 | ₩39,937 | ₩40,951 | -21.70% | 8.3만 |
|---|
| 2026.03.19 | ₩42,740 | ₩52,060 | ₩41,174 | ₩51,685 | +20.93% | 7.3만 |
|---|
| 2026.03.18 | ₩47,286 | ₩49,888 | ₩45,610 | ₩45,820 | -3.10% | 5.5만 |
|---|
| 2026.03.17 | ₩44,242 | ₩48,332 | ₩43,900 | ₩47,734 | +7.89% | 6.8만 |
|---|
| 2026.03.16 | ₩48,614 | ₩48,949 | ₩41,989 | ₩44,401 | -8.66% | 8.7만 |
|---|
| 2026.03.13 | ₩49,137 | ₩49,620 | ₩43,075 | ₩44,629 | -9.17% | 7.1만 |
|---|
| 2026.03.12 | ₩46,052 | ₩51,256 | ₩45,503 | ₩46,347 | +0.64% | 8만 |
|---|
| 2026.03.11 | ₩46,937 | ₩50,089 | ₩46,200 | ₩47,407 | +1.00% | 3.9만 |
|---|
| 2026.03.10 | ₩44,255 | ₩47,447 | ₩43,732 | ₩44,309 | +0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩34,479 | ₩44,242 | ₩33,822 | ₩43,491 | +26.14% | 5.4만 |
|---|
| 2026.03.06 | ₩44,979 | ₩47,072 | ₩34,318 | ₩35,058 | -22.06% | 9.8만 |
|---|
| 2026.03.05 | ₩49,374 | ₩53,785 | ₩45,355 | ₩50,203 | +1.68% | 6.5만 |
|---|
| 2026.03.04 | ₩48,279 | ₩53,603 | ₩45,167 | ₩53,468 | +10.75% | 4.7만 |
|---|
| 2026.03.03 | ₩47,568 | ₩49,633 | ₩43,416 | ₩46,535 | -2.17% | 7.9만 |
|---|
| 2026.03.02 | ₩47,662 | ₩55,869 | ₩44,926 | ₩54,903 | +15.19% | 6.2만 |
|---|
| 2026.02.27 | ₩52,972 | ₩56,030 | ₩46,650 | ₩48,626 | -8.21% | 5.2만 |
|---|
| 2026.02.26 | ₩60,388 | ₩60,388 | ₩51,309 | ₩57,559 | -4.69% | 5.6만 |
|---|
| 2026.02.25 | ₩59,544 | ₩65,833 | ₩57,666 | ₩61,810 | +3.81% | 5.5만 |
|---|
| 2026.02.24 | ₩49,646 | ₩60,402 | ₩49,117 | ₩56,177 | +13.16% | 6.3만 |
|---|
| 2026.02.23 | ₩44,430 | ₩52,704 | ₩44,014 | ₩52,436 | +18.02% | 4.8만 |
|---|
| 2026.02.20 | ₩50,491 | ₩50,706 | ₩42,485 | ₩44,591 | -11.69% | 5.2만 |
|---|
| 2026.02.19 | ₩49,204 | ₩52,516 | ₩46,736 | ₩51,926 | +5.53% | 3.2만 |
|---|
| 2026.02.18 | ₩44,148 | ₩51,484 | ₩44,148 | ₩51,108 | +15.77% | 5.2만 |
|---|
| 2026.02.17 | ₩37,912 | ₩43,987 | ₩36,122 | ₩43,920 | +15.85% | 3.9만 |
|---|
| 2026.02.13 | ₩37,148 | ₩43,357 | ₩35,485 | ₩40,836 | +9.93% | 12.3만 |
|---|
| 2026.02.12 | ₩51,028 | ₩51,859 | ₩38,891 | ₩40,075 | -21.46% | 15.5만 |
|---|
| 2026.02.11 | ₩50,572 | ₩54,206 | ₩40,185 | ₩51,457 | +1.75% | 6.1만 |
|---|
| 2026.02.10 | ₩50,840 | ₩52,744 | ₩43,759 | ₩46,970 | -7.61% | 2.3만 |
|---|
| 2026.02.09 | ₩45,932 | ₩51,966 | ₩42,914 | ₩51,966 | +13.14% | 3.6만 |
|---|
| 2026.02.06 | ₩50,304 | ₩50,304 | ₩38,891 | ₩44,242 | -12.05% | 6.8만 |
|---|
| 2026.02.05 | ₩42,258 | ₩47,152 | ₩37,550 | ₩39,763 | -5.91% | 3.8만 |
|---|
| 2026.02.04 | ₩63,325 | ₩63,325 | ₩37,590 | ₩46,657 | -26.32% | 4.3만 |
|---|
| 2026.02.03 | ₩60,214 | ₩67,865 | ₩56,687 | ₩62,742 | +4.20% | 3.6만 |
|---|
| 2026.02.02 | ₩51,162 | ₩55,774 | ₩48,895 | ₩53,898 | +5.35% | 2만 |
|---|
| 2026.01.30 | ₩52,959 | ₩57,679 | ₩48,151 | ₩51,510 | -2.73% | 2.1만 |
|---|
| 2026.01.29 | ₩58,511 | ₩60,683 | ₩48,875 | ₩54,653 | -6.59% | 4.5만 |
|---|
| 2026.01.28 | ₩56,014 | ₩62,727 | ₩56,014 | ₩61,267 | +9.38% | 5.1만 |
|---|
| 2026.01.27 | ₩46,052 | ₩53,160 | ₩41,801 | ₩51,878 | +12.65% | 4.2만 |
|---|
| 2026.01.26 | ₩46,656 | ₩49,284 | ₩43,314 | ₩43,779 | -6.17% | 1.4만 |
|---|
| 2026.01.23 | ₩47,648 | ₩49,539 | ₩42,928 | ₩47,699 | +0.11% | 1.1만 |
|---|
| 2026.01.22 | ₩54,528 | ₩54,528 | ₩46,172 | ₩48,260 | -11.50% | 1.3만 |
|---|
| 2026.01.21 | ₩54,005 | ₩54,984 | ₩47,688 | ₩51,411 | -4.80% | 1.3만 |
|---|
| 2026.01.20 | ₩47,715 | ₩54,642 | ₩47,434 | ₩52,062 | +9.11% | 2.4만 |
|---|
| 2026.01.16 | ₩47,340 | ₩51,336 | ₩47,340 | ₩50,883 | +7.48% | 1.3만 |
|---|
| 2026.01.15 | ₩44,215 | ₩46,066 | ₩42,415 | ₩44,495 | +0.63% | 1.2만 |
|---|
| 2026.01.14 | ₩41,908 | ₩42,874 | ₩39,106 | ₩40,825 | -2.59% | 2.3만 |
|---|
| 2026.01.13 | ₩45,730 | ₩48,667 | ₩42,659 | ₩45,048 | -1.49% | 1.6만 |
|---|
| 2026.01.12 | ₩39,830 | ₩43,612 | ₩39,665 | ₩42,975 | +7.90% | 9.9천 |
|---|
| 2026.01.09 | ₩35,109 | ₩42,214 | ₩34,868 | ₩41,400 | +17.92% | 2.6만 |
|---|
| 2026.01.08 | ₩33,808 | ₩37,134 | ₩31,971 | ₩34,565 | +2.24% | 3.2만 |
|---|
| 2026.01.07 | ₩26,714 | ₩29,504 | ₩26,325 | ₩27,387 | +2.52% | 8천 |
|---|
| 2026.01.06 | ₩26,352 | ₩26,352 | ₩23,133 | ₩25,333 | -3.87% | 4.9천 |
|---|
| 2026.01.05 | ₩25,427 | ₩26,969 | ₩24,302 | ₩25,476 | +0.20% | 3.1만 |
|---|
| 2026.01.02 | ₩19,164 | ₩23,120 | ₩19,164 | ₩22,947 | +19.74% | 8.2천 |
|---|
| 2025.12.31 | ₩18,306 | ₩18,601 | ₩17,702 | ₩18,125 | -0.99% | 1.1천 |
|---|
| 2025.12.30 | ₩19,808 | ₩19,808 | ₩17,501 | ₩18,311 | -7.56% | 4.2천 |
|---|
| 2025.12.29 | ₩18,145 | ₩18,855 | ₩18,145 | ₩18,762 | +3.40% | 5.6천 |
|---|
| 2025.12.26 | ₩19,502 | ₩20,156 | ₩19,030 | ₩19,628 | +0.65% | 3.2천 |
|---|
| 2025.12.24 | ₩20,143 | ₩20,481 | ₩20,089 | ₩20,481 | +1.68% | 1.2천 |
|---|
| 2025.12.23 | ₩20,250 | ₩20,572 | ₩19,083 | ₩20,288 | +0.19% | 1.6만 |
|---|
| 2025.12.22 | ₩21,430 | ₩21,430 | ₩19,687 | ₩20,514 | -4.27% | 2만 |
|---|
| 2025.12.19 | ₩17,003 | ₩19,995 | ₩17,003 | ₩19,093 | +12.29% | 5만 |
|---|
| 2025.12.18 | ₩17,085 | ₩17,260 | ₩15,717 | ₩15,717 | -8.01% | 7.7천 |
|---|
| 2025.12.17 | ₩19,553 | ₩20,036 | ₩14,599 | ₩14,599 | -25.34% | 2.7만 |
|---|
| 2025.12.16 | ₩17,809 | ₩19,189 | ₩17,809 | ₩19,189 | +7.75% | 2.4천 |
|---|