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 | ₩66,138 | ₩67,807 | ₩63,389 | ₩67,333 | +1.81% | 27.6만 |
| 2026.10.08 | ₩69,756 | ₩71,558 | ₩60,252 | ₩64,150 | -8.04% | 46.4만 |
| 2026.10.07 | ₩71,170 | ₩76,042 | ₩70,677 | ₩73,598 | +3.41% | 21만 |
| 2026.10.06 | ₩75,161 | ₩78,365 | ₩71,010 | ₩76,042 | +1.17% | 19.7만 |
| 2026.10.05 | ₩72,412 | ₩74,072 | ₩69,409 | ₩71,576 | -1.15% | 11만 |
| 2026.10.02 | ₩70,423 | ₩76,763 | ₩70,209 | ₩72,652 | +3.17% | 36.2만 |
| 2026.10.01 | ₩71,371 | ₩71,544 | ₩65,204 | ₩67,179 | -5.87% | 29만 |
| 2026.09.30 | ₩77,124 | ₩78,752 | ₩67,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,260 |
| -12.79% |
| 25.1만 |
| 2026.09.29 | ₩66,032 | ₩79,419 | ₩65,271 | ₩74,210 | +12.39% | 63.4만 |
|---|
| 2026.09.28 | ₩70,877 | ₩72,205 | ₩59,478 | ₩61,507 | -13.22% | 46.3만 |
|---|
| 2026.09.25 | ₩65,698 | ₩76,349 | ₩63,002 | ₩74,414 | +13.27% | 44.8만 |
|---|
| 2026.09.24 | ₩59,318 | ₩65,317 | ₩56,728 | ₩64,176 | +8.19% | 48.4만 |
|---|
| 2026.09.23 | ₩69,382 | ₩71,865 | ₩66,739 | ₩68,291 | -1.57% | 16.2만 |
|---|
| 2026.09.22 | ₩67,767 | ₩72,559 | ₩65,404 | ₩69,219 | +2.14% | 22.8만 |
|---|
| 2026.09.21 | ₩66,032 | ₩71,534 | ₩63,629 | ₩67,527 | +2.26% | 32.6만 |
|---|
| 2026.09.18 | ₩72,959 | ₩72,959 | ₩63,843 | ₩64,096 | -12.15% | 25만 |
|---|
| 2026.09.17 | ₩73,012 | ₩74,874 | ₩69,235 | ₩70,984 | -2.78% | 23.7만 |
|---|
| 2026.09.16 | ₩65,404 | ₩68,641 | ₩62,494 | ₩66,806 | +2.14% | 18.9만 |
|---|
| 2026.09.15 | ₩61,600 | ₩66,299 | ₩60,512 | ₩61,431 | -0.28% | 15.6만 |
|---|
| 2026.09.14 | ₩59,611 | ₩62,388 | ₩56,635 | ₩60,439 | +1.39% | 58.6만 |
|---|
| 2026.09.11 | ₩66,539 | ₩70,410 | ₩65,404 | ₩69,668 | +4.70% | 43.6만 |
|---|
| 2026.09.10 | ₩62,067 | ₩67,720 | ₩61,066 | ₩61,226 | -1.35% | 36.6만 |
|---|
| 2026.09.09 | ₩68,728 | ₩72,771 | ₩66,445 | ₩66,779 | -2.84% | 39.1만 |
|---|
| 2026.09.08 | ₩66,712 | ₩74,160 | ₩65,404 | ₩71,157 | +6.66% | 75.6만 |
|---|
| 2026.09.04 | ₩52,163 | ₩59,865 | ₩52,056 | ₩59,771 | +14.59% | 47.9만 |
|---|
| 2026.09.03 | ₩45,556 | ₩53,178 | ₩42,539 | ₩51,856 | +13.83% | 38.2만 |
|---|
| 2026.09.02 | ₩41,765 | ₩44,648 | ₩39,469 | ₩44,648 | +6.90% | 14.1만 |
|---|
| 2026.09.01 | ₩38,775 | ₩43,287 | ₩36,947 | ₩43,287 | +11.64% | 21.8만 |
|---|
| 2026.08.31 | ₩41,338 | ₩41,338 | ₩39,002 | ₩40,230 | -2.68% | 23.8만 |
|---|
| 2026.08.28 | ₩43,861 | ₩47,011 | ₩41,472 | ₩42,219 | -3.74% | 22.7만 |
|---|
| 2026.08.27 | ₩49,333 | ₩49,333 | ₩44,068 | ₩45,463 | -7.85% | 37.8만 |
|---|
| 2026.08.26 | ₩43,314 | ₩49,147 | ₩42,880 | ₩45,062 | +4.04% | 38만 |
|---|
| 2026.08.25 | ₩43,741 | ₩45,383 | ₩41,441 | ₩45,116 | +3.14% | 51.8만 |
|---|
| 2026.08.24 | ₩35,185 | ₩42,046 | ₩33,164 | ₩39,910 | +13.43% | 43.5만 |
|---|
| 2026.08.21 | ₩40,457 | ₩41,310 | ₩36,466 | ₩39,002 | -3.60% | 24만 |
|---|
| 2026.08.20 | ₩39,776 | ₩40,978 | ₩37,227 | ₩39,496 | -0.70% | 14.6만 |
|---|
| 2026.08.19 | ₩43,247 | ₩43,327 | ₩38,375 | ₩40,751 | -5.77% | 29.1만 |
|---|
| 2026.08.18 | ₩47,271 | ₩48,065 | ₩40,417 | ₩42,099 | -10.94% | 47.9만 |
|---|
| 2026.08.17 | ₩55,961 | ₩57,736 | ₩50,882 | ₩52,530 | -6.13% | 27만 |
|---|
| 2026.08.14 | ₩51,843 | ₩59,958 | ₩50,421 | ₩51,492 | -0.68% | 18.9만 |
|---|
| 2026.08.13 | ₩54,859 | ₩62,334 | ₩53,391 | ₩54,833 | -0.05% | 25.8만 |
|---|
| 2026.08.12 | ₩54,192 | ₩59,738 | ₩52,337 | ₩54,619 | +0.79% | 26.3만 |
|---|
| 2026.08.11 | ₩45,329 | ₩46,864 | ₩43,813 | ₩44,235 | -2.41% | 10만 |
|---|
| 2026.08.10 | ₩48,372 | ₩48,372 | ₩43,607 | ₩43,880 | -9.29% | 15.9만 |
|---|
| 2026.08.07 | ₩57,556 | ₩57,556 | ₩44,488 | ₩47,772 | -17.00% | 36.7만 |
|---|
| 2026.08.06 | ₩48,973 | ₩61,453 | ₩46,931 | ₩51,894 | +5.96% | 26.2만 |
|---|
| 2026.08.05 | ₩50,001 | ₩57,929 | ₩50,001 | ₩54,651 | +9.30% | 27.2만 |
|---|
| 2026.08.04 | ₩50,308 | ₩55,527 | ₩47,959 | ₩51,990 | +3.34% | 52.6만 |
|---|
| 2026.08.03 | ₩38,749 | ₩50,188 | ₩37,013 | ₩47,772 | +23.29% | 49.3만 |
|---|
| 2026.07.31 | ₩53,378 | ₩54,726 | ₩42,391 | ₩42,713 | -19.98% | 94.6만 |
|---|
| 2026.07.30 | ₩35,105 | ₩45,916 | ₩35,105 | ₩43,033 | +22.59% | 141.2만 |
|---|
| 2026.07.29 | ₩35,091 | ₩35,839 | ₩26,002 | ₩28,417 | -19.02% | 162.9만 |
|---|
| 2026.07.28 | ₩32,876 | ₩32,916 | ₩25,641 | ₩29,379 | -10.64% | 102.7만 |
|---|
| 2026.07.27 | ₩38,642 | ₩41,605 | ₩33,370 | ₩38,135 | -1.31% | 42.4만 |
|---|
| 2026.07.24 | ₩50,328 | ₩50,328 | ₩35,813 | ₩36,720 | -27.04% | 24.6만 |
|---|
| 2026.07.23 | ₩50,521 | ₩58,116 | ₩50,521 | ₩52,251 | +3.42% | 19.5만 |
|---|
| 2026.07.22 | ₩51,936 | ₩58,570 | ₩51,936 | ₩53,322 | +2.67% | 12.8만 |
|---|
| 2026.07.21 | ₩50,708 | ₩58,517 | ₩49,227 | ₩56,822 | +12.06% | 32.5만 |
|---|
| 2026.07.20 | ₩52,537 | ₩54,793 | ₩43,167 | ₩44,181 | -15.90% | 32.2만 |
|---|
| 2026.07.17 | ₩45,690 | ₩56,786 | ₩43,287 | ₩52,030 | +13.88% | 25.4만 |
|---|
| 2026.07.16 | ₩60,145 | ₩61,073 | ₩47,945 | ₩49,180 | -18.23% | 21만 |
|---|
| 2026.07.15 | ₩70,009 | ₩70,023 | ₩54,593 | ₩67,086 | -4.18% | 20.3만 |
|---|
| 2026.07.14 | ₩69,769 | ₩74,307 | ₩64,723 | ₩69,409 | -0.52% | 17.8만 |
|---|
| 2026.07.13 | ₩63,229 | ₩71,651 | ₩61,947 | ₩63,891 | +1.05% | 15.7만 |
|---|
| 2026.07.10 | ₩75,455 | ₩75,455 | ₩61,774 | ₩70,757 | -6.23% | 34.1만 |
|---|
| 2026.07.09 | ₩89,430 | ₩89,430 | ₩76,216 | ₩78,031 | -12.75% | 21만 |
|---|
| 2026.07.08 | ₩81,955 | ₩86,707 | ₩64,892 | ₩76,403 | -6.78% | 46.3만 |
|---|
| 2026.07.07 | ₩93,435 | ₩100,909 | ₩81,942 | ₩86,667 | -7.24% | 31만 |
|---|
| 2026.07.06 | ₩96,104 | ₩110,787 | ₩93,435 | ₩104,540 | +8.78% | 12.5만 |
|---|
| 2026.07.02 | ₩107,730 | ₩114,951 | ₩79,620 | ₩88,536 | -17.82% | 20.9만 |
|---|
| 2026.07.01 | ₩104,700 | ₩124,909 | ₩100,242 | ₩101,889 | -2.68% | 18.3만 |
|---|
| 2026.06.30 | ₩96,398 | ₩115,792 | ₩96,398 | ₩111,614 | +15.79% | 25.6만 |
|---|
| 2026.06.29 | ₩91,286 | ₩98,774 | ₩84,772 | ₩93,782 | +2.73% | 15만 |
|---|
| 2026.06.26 | ₩113,456 | ₩113,550 | ₩76,056 | ₩81,761 | -27.94% | 27.5만 |
|---|
| 2026.06.25 | ₩158,265 | ₩160,160 | ₩117,461 | ₩124,961 | -21.04% | 8.8만 |
|---|
| 2026.06.24 | ₩141,340 | ₩156,169 | ₩131,302 | ₩138,502 | -2.01% | 7.5만 |
|---|
| 2026.06.23 | ₩124,014 | ₩143,409 | ₩120,350 | ₩136,895 | +10.39% | 8.5만 |
|---|
| 2026.06.22 | ₩145,157 | ₩161,842 | ₩145,157 | ₩158,559 | +9.23% | 9만 |
|---|
| 2026.06.18 | ₩121,051 | ₩144,156 | ₩120,130 | ₩143,449 | +18.50% | 14.8만 |
|---|
| 2026.06.17 | ₩109,826 | ₩117,955 | ₩107,009 | ₩110,260 | +0.39% | 7.1만 |
|---|
| 2026.06.16 | ₩102,137 | ₩119,329 | ₩102,071 | ₩107,710 | +5.46% | 11.8만 |
|---|
| 2026.06.15 | ₩101,777 | ₩106,462 | ₩99,521 | ₩102,097 | +0.31% | 8.6만 |
|---|
| 2026.06.12 | ₩84,131 | ₩97,933 | ₩84,131 | ₩92,335 | +9.75% | 9.1만 |
|---|
| 2026.06.11 | ₩80,140 | ₩86,801 | ₩74,935 | ₩84,305 | +5.20% | 11.2만 |
|---|
| 2026.06.10 | ₩84,171 | ₩92,193 | ₩72,585 | ₩75,928 | -9.79% | 8.8만 |
|---|
| 2026.06.09 | ₩95,530 | ₩108,237 | ₩81,422 | ₩93,435 | -2.19% | 15.6만 |
|---|
| 2026.06.08 | ₩94,516 | ₩94,516 | ₩86,867 | ₩89,243 | -5.58% | 9.2만 |
|---|
| 2026.06.05 | ₩109,425 | ₩109,452 | ₩87,622 | ₩96,691 | -11.64% | 8.9만 |
|---|
| 2026.06.04 | ₩107,944 | ₩122,853 | ₩104,794 | ₩119,463 | +10.67% | 7.9만 |
|---|
| 2026.06.03 | ₩125,349 | ₩125,349 | ₩113,456 | ₩117,661 | -6.13% | 6.7만 |
|---|
| 2026.06.02 | ₩114,417 | ₩131,609 | ₩112,522 | ₩129,834 | +13.47% | 15.4만 |
|---|
| 2026.06.01 | ₩107,783 | ₩118,462 | ₩105,034 | ₩107,583 | -0.19% | 10.2만 |
|---|
| 2026.05.29 | ₩112,575 | ₩117,477 | ₩102,952 | ₩116,566 | +3.55% | 11.3만 |
|---|
| 2026.05.28 | ₩125,229 | ₩133,758 | ₩118,515 | ₩121,679 | -2.84% | 8만 |
|---|
| 2026.05.27 | ₩131,863 | ₩132,076 | ₩118,128 | ₩124,499 | -5.58% | 5.8만 |
|---|
| 2026.05.26 | ₩143,769 | ₩144,316 | ₩130,141 | ₩131,222 | -8.73% | 11.6만 |
|---|
| 2026.05.22 | ₩148,121 | ₩148,935 | ₩130,835 | ₩131,633 | -11.13% | 14.8만 |
|---|
| 2026.05.21 | ₩119,730 | ₩145,331 | ₩119,730 | ₩136,337 | +13.87% | 17.2만 |
|---|
| 2026.05.20 | ₩107,250 | ₩123,307 | ₩102,044 | ₩115,700 | +7.88% | 16만 |
|---|
| 2026.05.19 | ₩91,366 | ₩105,141 | ₩85,279 | ₩99,548 | +8.96% | 12만 |
|---|
| 2026.05.18 | ₩113,843 | ₩113,843 | ₩90,498 | ₩98,128 | -13.80% | 9.4만 |
|---|
| 2026.05.15 | ₩120,130 | ₩123,294 | ₩111,975 | ₩113,602 | -5.43% | 8.2만 |
|---|
| 2026.05.14 | ₩125,830 | ₩141,674 | ₩120,130 | ₩136,655 | +8.60% | 13.3만 |
|---|
| 2026.05.13 | ₩122,319 | ₩131,515 | ₩109,679 | ₩126,337 | +3.28% | 8.5만 |
|---|
| 2026.05.12 | ₩114,084 | ₩124,028 | ₩103,926 | ₩117,407 | +2.91% | 5.9만 |
|---|
| 2026.05.11 | ₩107,009 | ₩129,747 | ₩107,009 | ₩122,279 | +14.27% | 13.2만 |
|---|
| 2026.05.08 | ₩112,001 | ₩113,444 | ₩93,435 | ₩102,733 | -8.28% | 15.9만 |
|---|
| 2026.05.07 | ₩121,118 | ₩121,118 | ₩98,894 | ₩101,054 | -16.57% | 8.7만 |
|---|
| 2026.05.06 | ₩136,868 | ₩136,868 | ₩121,011 | ₩123,654 | -9.65% | 6.5만 |
|---|
| 2026.05.05 | ₩132,744 | ₩135,714 | ₩125,629 | ₩132,526 | -0.16% | 6.4만 |
|---|
| 2026.05.04 | ₩133,692 | ₩138,016 | ₩117,461 | ₩126,825 | -5.14% | 6.4만 |
|---|
| 2026.05.01 | ₩123,974 | ₩129,313 | ₩115,472 | ₩129,313 | +4.31% | 7.3만 |
|---|
| 2026.04.30 | ₩134,519 | ₩134,519 | ₩103,405 | ₩121,793 | -9.46% | 12.1만 |
|---|
| 2026.04.29 | ₩120,370 | ₩128,446 | ₩112,215 | ₩127,525 | +5.94% | 15.6만 |
|---|
| 2026.04.28 | ₩84,718 | ₩92,367 | ₩74,768 | ₩83,998 | -0.85% | 8.2만 |
|---|
| 2026.04.27 | ₩86,307 | ₩91,860 | ₩82,129 | ₩88,711 | +2.79% | 5.9만 |
|---|
| 2026.04.24 | ₩93,261 | ₩93,468 | ₩86,286 | ₩86,286 | -7.48% | 5.2만 |
|---|
| 2026.04.23 | ₩85,840 | ₩93,573 | ₩85,439 | ₩91,407 | +6.49% | 6.1만 |
|---|
| 2026.04.22 | ₩85,012 | ₩89,083 | ₩82,903 | ₩85,098 | +0.10% | 5.2만 |
|---|
| 2026.04.21 | ₩79,419 | ₩88,162 | ₩78,872 | ₩78,880 | -0.68% | 10.7만 |
|---|
| 2026.04.20 | ₩71,825 | ₩78,699 | ₩66,939 | ₩77,066 | +7.30% | 7.5만 |
|---|
| 2026.04.17 | ₩76,096 | ₩76,096 | ₩65,538 | ₩69,796 | -8.28% | 6.6만 |
|---|
| 2026.04.16 | ₩73,533 | ₩73,640 | ₩66,328 | ₩71,215 | -3.15% | 2.7만 |
|---|
| 2026.04.15 | ₩78,739 | ₩85,720 | ₩72,585 | ₩73,891 | -6.16% | 7만 |
|---|
| 2026.04.14 | ₩68,741 | ₩78,271 | ₩65,725 | ₩77,588 | +12.87% | 11.5만 |
|---|
| 2026.04.13 | ₩45,649 | ₩53,098 | ₩45,649 | ₩53,017 | +16.14% | 6.5만 |
|---|
| 2026.04.10 | ₩45,743 | ₩49,387 | ₩44,515 | ₩46,729 | +2.16% | 3.5만 |
|---|
| 2026.04.09 | ₩37,627 | ₩45,017 | ₩37,627 | ₩43,362 | +15.24% | 8.4만 |
|---|
| 2026.04.08 | ₩38,575 | ₩41,645 | ₩36,213 | ₩36,843 | -4.49% | 5만 |
|---|
| 2026.04.07 | ₩31,247 | ₩33,249 | ₩29,939 | ₩31,828 | +1.86% | 5.1만 |
|---|
| 2026.04.06 | ₩33,392 | ₩33,392 | ₩31,241 | ₩31,241 | -6.44% | 5천 |
|---|
| 2026.04.02 | ₩25,868 | ₩32,408 | ₩25,868 | ₩31,608 | +22.19% | 2.9만 |
|---|
| 2026.04.01 | ₩32,435 | ₩34,397 | ₩30,300 | ₩30,398 | -6.28% | 2.6만 |
|---|
| 2026.03.31 | ₩26,796 | ₩31,634 | ₩26,295 | ₩31,570 | +17.82% | 6.7만 |
|---|
| 2026.03.30 | ₩31,487 | ₩31,487 | ₩23,719 | ₩25,075 | -20.36% | 3.7만 |
|---|
| 2026.03.27 | ₩30,607 | ₩32,302 | ₩29,966 | ₩31,700 | +3.57% | 2.8만 |
|---|
| 2026.03.26 | ₩37,761 | ₩39,429 | ₩30,833 | ₩31,658 | -16.16% | 6.6만 |
|---|
| 2026.03.25 | ₩38,575 | ₩42,126 | ₩38,535 | ₩40,635 | +5.34% | 2.5만 |
|---|
| 2026.03.24 | ₩36,039 | ₩39,029 | ₩34,130 | ₩38,530 | +6.91% | 4.7만 |
|---|
| 2026.03.23 | ₩42,780 | ₩44,731 | ₩36,173 | ₩36,441 | -14.82% | 10.5만 |
|---|
| 2026.03.20 | ₩52,056 | ₩52,644 | ₩39,750 | ₩40,759 | -21.70% | 8.3만 |
|---|
| 2026.03.19 | ₩42,539 | ₩51,816 | ₩40,980 | ₩51,442 | +20.93% | 7.3만 |
|---|
| 2026.03.18 | ₩47,064 | ₩49,654 | ₩45,396 | ₩45,605 | -3.10% | 5.5만 |
|---|
| 2026.03.17 | ₩44,034 | ₩48,105 | ₩43,694 | ₩47,510 | +7.89% | 6.8만 |
|---|
| 2026.03.16 | ₩48,386 | ₩48,719 | ₩41,792 | ₩44,193 | -8.66% | 8.7만 |
|---|
| 2026.03.13 | ₩48,906 | ₩49,387 | ₩42,873 | ₩44,420 | -9.17% | 7.1만 |
|---|
| 2026.03.12 | ₩45,836 | ₩51,015 | ₩45,289 | ₩46,130 | +0.64% | 8만 |
|---|
| 2026.03.11 | ₩46,717 | ₩49,854 | ₩45,983 | ₩47,184 | +1.00% | 3.9만 |
|---|
| 2026.03.10 | ₩44,048 | ₩47,225 | ₩43,527 | ₩44,101 | +0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩34,317 | ₩44,034 | ₩33,663 | ₩43,287 | +26.14% | 5.4만 |
|---|
| 2026.03.06 | ₩44,769 | ₩46,851 | ₩34,157 | ₩34,894 | -22.06% | 9.8만 |
|---|
| 2026.03.05 | ₩49,143 | ₩53,533 | ₩45,142 | ₩49,967 | +1.68% | 6.5만 |
|---|
| 2026.03.04 | ₩48,052 | ₩53,351 | ₩44,955 | ₩53,218 | +10.75% | 4.7만 |
|---|
| 2026.03.03 | ₩47,345 | ₩49,400 | ₩43,212 | ₩46,317 | -2.17% | 7.9만 |
|---|
| 2026.03.02 | ₩47,438 | ₩55,607 | ₩44,715 | ₩54,646 | +15.19% | 6.2만 |
|---|
| 2026.02.27 | ₩52,724 | ₩55,767 | ₩46,432 | ₩48,398 | -8.21% | 5.2만 |
|---|
| 2026.02.26 | ₩60,105 | ₩60,105 | ₩51,069 | ₩57,289 | -4.69% | 5.6만 |
|---|
| 2026.02.25 | ₩59,264 | ₩65,524 | ₩57,396 | ₩61,520 | +3.81% | 5.5만 |
|---|
| 2026.02.24 | ₩49,414 | ₩60,118 | ₩48,886 | ₩55,914 | +13.16% | 6.3만 |
|---|
| 2026.02.23 | ₩44,221 | ₩52,457 | ₩43,807 | ₩52,190 | +18.02% | 4.8만 |
|---|
| 2026.02.20 | ₩50,254 | ₩50,468 | ₩42,286 | ₩44,381 | -11.69% | 5.2만 |
|---|
| 2026.02.19 | ₩48,973 | ₩52,270 | ₩46,517 | ₩51,683 | +5.53% | 3.2만 |
|---|
| 2026.02.18 | ₩43,941 | ₩51,242 | ₩43,941 | ₩50,868 | +15.77% | 5.2만 |
|---|
| 2026.02.17 | ₩37,734 | ₩43,781 | ₩35,952 | ₩43,714 | +15.85% | 3.9만 |
|---|
| 2026.02.13 | ₩36,973 | ₩43,153 | ₩35,318 | ₩40,644 | +9.93% | 12.3만 |
|---|
| 2026.02.12 | ₩50,788 | ₩51,616 | ₩38,709 | ₩39,887 | -21.46% | 15.5만 |
|---|
| 2026.02.11 | ₩50,335 | ₩53,952 | ₩39,997 | ₩51,216 | +1.75% | 6.1만 |
|---|
| 2026.02.10 | ₩50,602 | ₩52,497 | ₩43,554 | ₩46,749 | -7.61% | 2.3만 |
|---|
| 2026.02.09 | ₩45,716 | ₩51,723 | ₩42,713 | ₩51,723 | +13.14% | 3.6만 |
|---|
| 2026.02.06 | ₩50,068 | ₩50,068 | ₩38,709 | ₩44,034 | -12.05% | 6.8만 |
|---|
| 2026.02.05 | ₩42,060 | ₩46,931 | ₩37,374 | ₩39,576 | -5.91% | 3.8만 |
|---|
| 2026.02.04 | ₩63,028 | ₩63,028 | ₩37,414 | ₩46,438 | -26.32% | 4.3만 |
|---|
| 2026.02.03 | ₩59,932 | ₩67,547 | ₩56,421 | ₩62,448 | +4.20% | 3.6만 |
|---|
| 2026.02.02 | ₩50,922 | ₩55,512 | ₩48,666 | ₩53,645 | +5.35% | 2만 |
|---|
| 2026.01.30 | ₩52,710 | ₩57,409 | ₩47,925 | ₩51,269 | -2.73% | 2.1만 |
|---|
| 2026.01.29 | ₩58,236 | ₩60,399 | ₩48,646 | ₩54,396 | -6.59% | 4.5만 |
|---|
| 2026.01.28 | ₩55,751 | ₩62,433 | ₩55,751 | ₩60,979 | +9.38% | 5.1만 |
|---|
| 2026.01.27 | ₩45,836 | ₩52,911 | ₩41,605 | ₩51,635 | +12.65% | 4.2만 |
|---|
| 2026.01.26 | ₩46,437 | ₩49,053 | ₩43,111 | ₩43,574 | -6.17% | 1.4만 |
|---|
| 2026.01.23 | ₩47,425 | ₩49,307 | ₩42,726 | ₩47,475 | +0.11% | 1.1만 |
|---|
| 2026.01.22 | ₩54,272 | ₩54,272 | ₩45,955 | ₩48,033 | -11.50% | 1.3만 |
|---|
| 2026.01.21 | ₩53,752 | ₩54,726 | ₩47,465 | ₩51,170 | -4.80% | 1.3만 |
|---|
| 2026.01.20 | ₩47,491 | ₩54,386 | ₩47,211 | ₩51,817 | +9.11% | 2.4만 |
|---|
| 2026.01.16 | ₩47,118 | ₩51,095 | ₩47,118 | ₩50,644 | +7.48% | 1.3만 |
|---|
| 2026.01.15 | ₩44,008 | ₩45,850 | ₩42,216 | ₩44,287 | +0.63% | 1.2만 |
|---|
| 2026.01.14 | ₩41,712 | ₩42,673 | ₩38,922 | ₩40,633 | -2.59% | 2.3만 |
|---|
| 2026.01.13 | ₩45,516 | ₩48,439 | ₩42,459 | ₩44,837 | -1.49% | 1.6만 |
|---|
| 2026.01.12 | ₩39,643 | ₩43,407 | ₩39,479 | ₩42,773 | +7.90% | 9.9천 |
|---|
| 2026.01.09 | ₩34,945 | ₩42,016 | ₩34,704 | ₩41,206 | +17.92% | 2.6만 |
|---|
| 2026.01.08 | ₩33,650 | ₩36,960 | ₩31,821 | ₩34,403 | +2.24% | 3.2만 |
|---|
| 2026.01.07 | ₩26,589 | ₩29,365 | ₩26,202 | ₩27,259 | +2.52% | 8천 |
|---|
| 2026.01.06 | ₩26,228 | ₩26,228 | ₩23,025 | ₩25,214 | -3.87% | 4.9천 |
|---|
| 2026.01.05 | ₩25,307 | ₩26,842 | ₩24,188 | ₩25,357 | +0.20% | 3.1만 |
|---|
| 2026.01.02 | ₩19,074 | ₩23,012 | ₩19,074 | ₩22,839 | +19.74% | 8.2천 |
|---|
| 2025.12.31 | ₩18,220 | ₩18,513 | ₩17,619 | ₩18,040 | -0.99% | 1.1천 |
|---|
| 2025.12.30 | ₩19,715 | ₩19,715 | ₩17,419 | ₩18,225 | -7.56% | 4.2천 |
|---|
| 2025.12.29 | ₩18,060 | ₩18,767 | ₩18,060 | ₩18,674 | +3.40% | 5.6천 |
|---|
| 2025.12.26 | ₩19,410 | ₩20,062 | ₩18,941 | ₩19,536 | +0.65% | 3.2천 |
|---|
| 2025.12.24 | ₩20,048 | ₩20,385 | ₩19,995 | ₩20,385 | +1.68% | 1.2천 |
|---|
| 2025.12.23 | ₩20,155 | ₩20,476 | ₩18,994 | ₩20,193 | +0.19% | 1.6만 |
|---|
| 2025.12.22 | ₩21,330 | ₩21,330 | ₩19,595 | ₩20,418 | -4.27% | 2만 |
|---|
| 2025.12.19 | ₩16,924 | ₩19,902 | ₩16,924 | ₩19,003 | +12.29% | 5만 |
|---|
| 2025.12.18 | ₩17,005 | ₩17,179 | ₩15,644 | ₩15,644 | -8.01% | 7.7천 |
|---|
| 2025.12.17 | ₩19,461 | ₩19,942 | ₩14,530 | ₩14,530 | -25.34% | 2.7만 |
|---|
| 2025.12.16 | ₩17,726 | ₩19,099 | ₩17,726 | ₩19,099 | +7.75% | 2.4천 |
|---|