시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BLSH Daily ETF 과거 주가
Leverage Shares 2X Long BLSH Daily ETF · BLSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BLSH Daily ETF · BLSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,420 | ₩3,815 | ₩3,420 | ₩3,634 | +6.27% | 5.8만 |
| 2026.10.08 | ₩3,346 | ₩3,433 | ₩3,125 | ₩3,374 | +0.84% | 5.9만 |
| 2026.10.07 | ₩3,554 | ₩3,554 | ₩3,393 | ₩3,447 | -3.02% | 8.3만 |
| 2026.10.06 | ₩4,077 | ₩4,224 | ₩3,728 | ₩3,834 | -5.95% | 7.1만 |
| 2026.10.05 | ₩4,077 | ₩4,198 | ₩4,010 | ₩4,063 | -0.33% | 8.4만 |
| 2026.10.02 | ₩4,560 | ₩4,814 | ₩3,970 | ₩4,023 | -11.76% | 11만 |
| 2026.10.01 | ₩4,278 | ₩4,466 | ₩4,090 | ₩4,144 | -3.13% | 4.2만 |
| 2026.09.30 | ₩4,761 | ₩4,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,198 |
| -11.83% |
| 1.8만 |
| 2026.09.29 | ₩4,719 | ₩4,719 | ₩4,318 | ₩4,379 | -7.22% | 3.8만 |
|---|
| 2026.09.28 | ₩4,881 | ₩4,969 | ₩4,452 | ₩4,455 | -8.74% | 2.3만 |
|---|
| 2026.09.25 | ₩5,311 | ₩5,311 | ₩4,801 | ₩4,887 | -7.98% | 4만 |
|---|
| 2026.09.24 | ₩5,565 | ₩5,700 | ₩5,257 | ₩5,466 | -1.78% | 7.4만 |
|---|
| 2026.09.23 | ₩5,472 | ₩5,713 | ₩5,445 | ₩5,606 | +2.45% | 4.3만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,941 | ₩5,498 | ₩5,779 | +4.84% | 5.1만 |
|---|
| 2026.09.21 | ₩5,539 | ₩5,700 | ₩5,268 | ₩5,592 | +0.97% | 9.1만 |
|---|
| 2026.09.18 | ₩4,694 | ₩5,138 | ₩4,604 | ₩5,138 | +9.46% | 16.7만 |
|---|
| 2026.09.17 | ₩3,916 | ₩4,479 | ₩3,849 | ₩4,278 | +9.25% | 14.8만 |
|---|
| 2026.09.16 | ₩4,560 | ₩4,560 | ₩3,561 | ₩3,650 | -19.94% | 12.9만 |
|---|
| 2026.09.15 | ₩4,781 | ₩4,895 | ₩4,265 | ₩4,518 | -5.50% | 8.7만 |
|---|
| 2026.09.14 | ₩4,935 | ₩5,492 | ₩4,895 | ₩5,069 | +2.72% | 9.3만 |
|---|
| 2026.09.11 | ₩4,291 | ₩4,667 | ₩4,117 | ₩4,442 | +3.50% | 10.4만 |
|---|
| 2026.09.10 | ₩4,023 | ₩4,383 | ₩4,023 | ₩4,143 | +2.97% | 7.1만 |
|---|
| 2026.09.09 | ₩4,667 | ₩4,667 | ₩4,285 | ₩4,285 | -8.19% | 8.9만 |
|---|
| 2026.09.08 | ₩4,600 | ₩4,680 | ₩4,338 | ₩4,560 | -0.87% | 7.4만 |
|---|
| 2026.09.04 | ₩4,399 | ₩4,721 | ₩4,238 | ₩4,711 | +7.10% | 16.5만 |
|---|
| 2026.09.03 | ₩4,157 | ₩4,982 | ₩4,157 | ₩4,763 | +14.58% | 17.9만 |
|---|
| 2026.09.02 | ₩3,916 | ₩4,117 | ₩3,823 | ₩3,917 | +0.03% | 7만 |
|---|
| 2026.09.01 | ₩3,956 | ₩4,211 | ₩3,903 | ₩4,033 | +1.93% | 15.6만 |
|---|
| 2026.08.31 | ₩3,889 | ₩4,302 | ₩3,889 | ₩4,281 | +10.07% | 10만 |
|---|
| 2026.08.28 | ₩4,198 | ₩4,198 | ₩3,835 | ₩4,010 | -4.47% | 20.2만 |
|---|
| 2026.08.27 | ₩4,171 | ₩4,396 | ₩4,090 | ₩4,179 | +0.19% | 15.7만 |
|---|
| 2026.08.26 | ₩3,567 | ₩4,097 | ₩3,554 | ₩4,050 | +13.53% | 30.1만 |
|---|
| 2026.08.25 | ₩3,393 | ₩3,923 | ₩3,379 | ₩3,854 | +13.60% | 11.3만 |
|---|
| 2026.08.24 | ₩3,379 | ₩3,688 | ₩3,326 | ₩3,481 | +3.02% | 24.2만 |
|---|
| 2026.08.21 | ₩3,339 | ₩3,473 | ₩3,219 | ₩3,452 | +3.37% | 42.8만 |
|---|
| 2026.08.20 | ₩3,152 | ₩3,152 | ₩2,843 | ₩3,019 | -4.21% | 19.8만 |
|---|
| 2026.08.19 | ₩2,461 | ₩2,964 | ₩2,454 | ₩2,722 | +10.63% | 85.1만 |
|---|
| 2026.08.18 | ₩2,213 | ₩2,387 | ₩2,173 | ₩2,307 | +4.24% | 4.7만 |
|---|
| 2026.08.17 | ₩2,226 | ₩2,468 | ₩2,226 | ₩2,367 | +6.33% | 18만 |
|---|
| 2026.08.14 | ₩2,816 | ₩2,816 | ₩2,226 | ₩2,260 | -19.76% | 12.9만 |
|---|
| 2026.08.13 | ₩2,749 | ₩3,058 | ₩2,628 | ₩2,937 | +6.83% | 48.2만 |
|---|
| 2026.08.12 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,366 | -2.00% | 3.5만 |
|---|
| 2026.08.11 | ₩2,347 | ₩2,363 | ₩2,333 | ₩2,360 | +0.57% | 5.7천 |
|---|
| 2026.08.10 | ₩2,240 | ₩2,367 | ₩2,173 | ₩2,367 | +5.69% | 3.9만 |
|---|
| 2026.08.07 | ₩2,173 | ₩2,253 | ₩2,091 | ₩2,199 | +1.23% | 2만 |
|---|
| 2026.08.06 | ₩2,159 | ₩2,210 | ₩2,065 | ₩2,100 | -2.73% | 1.8만 |
|---|
| 2026.08.05 | ₩2,186 | ₩2,253 | ₩2,119 | ₩2,221 | +1.60% | 3만 |
|---|
| 2026.08.04 | ₩2,132 | ₩2,219 | ₩2,025 | ₩2,219 | +4.09% | 2.6만 |
|---|
| 2026.08.03 | ₩1,985 | ₩2,126 | ₩1,985 | ₩2,075 | +4.53% | 3.8만 |
|---|
| 2026.07.31 | ₩1,945 | ₩1,945 | ₩1,690 | ₩1,902 | -2.21% | 15.5만 |
|---|
| 2026.07.30 | ₩1,904 | ₩2,038 | ₩1,891 | ₩2,012 | +5.63% | 8.2만 |
|---|
| 2026.07.29 | ₩2,012 | ₩2,065 | ₩1,877 | ₩1,882 | -6.47% | 8.5만 |
|---|
| 2026.07.28 | ₩1,971 | ₩2,079 | ₩1,904 | ₩2,046 | +3.81% | 10.1만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,320 | ₩1,997 | ₩2,061 | -9.59% | 41.5만 |
|---|
| 2026.07.24 | ₩2,367 | ₩2,414 | ₩2,240 | ₩2,293 | -3.12% | 1.5만 |
|---|
| 2026.07.23 | ₩2,186 | ₩2,374 | ₩2,132 | ₩2,364 | +8.16% | 15.8만 |
|---|
| 2026.07.22 | ₩2,454 | ₩2,521 | ₩2,219 | ₩2,248 | -8.42% | 23.8만 |
|---|
| 2026.07.21 | ₩2,246 | ₩2,468 | ₩2,246 | ₩2,468 | +9.85% | 44.9만 |
|---|
| 2026.07.20 | ₩2,012 | ₩2,186 | ₩1,959 | ₩2,091 | +3.93% | 14만 |
|---|
| 2026.07.17 | ₩2,079 | ₩2,186 | ₩2,025 | ₩2,045 | -1.61% | 8.7만 |
|---|
| 2026.07.16 | ₩2,501 | ₩2,501 | ₩2,219 | ₩2,221 | -11.21% | 3.8만 |
|---|
| 2026.07.15 | ₩2,561 | ₩2,682 | ₩2,457 | ₩2,574 | +0.47% | 5.6만 |
|---|
| 2026.07.14 | ₩2,266 | ₩2,615 | ₩2,266 | ₩2,548 | +12.43% | 10.2만 |
|---|
| 2026.07.13 | ₩2,414 | ₩2,500 | ₩2,099 | ₩2,154 | -10.78% | 7.1만 |
|---|
| 2026.07.10 | ₩2,642 | ₩2,696 | ₩2,427 | ₩2,441 | -7.61% | 4.8만 |
|---|
| 2026.07.09 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,548 | -2.56% | 3.8만 |
|---|
| 2026.07.08 | ₩2,578 | ₩2,716 | ₩2,578 | ₩2,716 | +5.36% | 11.1만 |
|---|
| 2026.07.07 | ₩2,950 | ₩2,991 | ₩2,763 | ₩2,764 | -6.32% | 8만 |
|---|
| 2026.07.06 | ₩2,615 | ₩3,017 | ₩2,615 | ₩2,952 | +12.87% | 12.6만 |
|---|
| 2026.07.02 | ₩2,843 | ₩3,044 | ₩2,709 | ₩2,736 | -3.77% | 10.9만 |
|---|
| 2026.07.01 | ₩2,360 | ₩2,709 | ₩2,360 | ₩2,669 | +13.07% | 12.8만 |
|---|
| 2026.06.30 | ₩2,360 | ₩2,360 | ₩2,112 | ₩2,297 | -2.67% | 6.1만 |
|---|
| 2026.06.29 | ₩2,333 | ₩2,401 | ₩2,173 | ₩2,387 | +2.30% | 7.3만 |
|---|
| 2026.06.26 | ₩2,132 | ₩2,293 | ₩2,118 | ₩2,281 | +6.98% | 6.4만 |
|---|
| 2026.06.25 | ₩2,414 | ₩2,414 | ₩2,025 | ₩2,030 | -15.89% | 5.2만 |
|---|
| 2026.06.24 | ₩2,615 | ₩2,620 | ₩2,316 | ₩2,360 | -9.74% | 10.1만 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,859 | ₩2,650 | ₩2,673 | -0.35% | 8.7만 |
|---|
| 2026.06.22 | ₩2,454 | ₩2,709 | ₩2,454 | ₩2,682 | +9.29% | 12.3만 |
|---|
| 2026.06.18 | ₩2,468 | ₩2,628 | ₩2,374 | ₩2,468 | 0.00% | 16.3만 |
|---|
| 2026.06.17 | ₩2,800 | ₩3,044 | ₩2,427 | ₩2,438 | -12.93% | 21.1만 |
|---|
| 2026.06.16 | ₩3,514 | ₩3,514 | ₩2,870 | ₩2,924 | -16.79% | 26.8만 |
|---|
| 2026.06.15 | ₩3,661 | ₩3,822 | ₩3,559 | ₩3,559 | -2.78% | 12만 |
|---|
| 2026.06.12 | ₩3,312 | ₩3,326 | ₩3,098 | ₩3,255 | -1.74% | 9.1만 |
|---|
| 2026.06.11 | ₩3,004 | ₩3,366 | ₩3,004 | ₩3,312 | +10.27% | 9만 |
|---|
| 2026.06.10 | ₩3,259 | ₩3,379 | ₩2,997 | ₩3,011 | -7.61% | 4.9만 |
|---|
| 2026.06.09 | ₩3,205 | ₩3,366 | ₩3,004 | ₩3,209 | +0.13% | 11.1만 |
|---|
| 2026.06.08 | ₩3,353 | ₩3,514 | ₩3,192 | ₩3,272 | -2.40% | 6.3만 |
|---|
| 2026.06.05 | ₩3,728 | ₩3,728 | ₩3,198 | ₩3,232 | -13.31% | 15.9만 |
|---|
| 2026.06.04 | ₩3,701 | ₩4,077 | ₩3,701 | ₩3,917 | +5.83% | 20.6만 |
|---|
| 2026.06.03 | ₩4,291 | ₩4,291 | ₩3,567 | ₩3,581 | -16.56% | 13.3만 |
|---|
| 2026.06.02 | ₩4,506 | ₩4,506 | ₩4,157 | ₩4,251 | -5.65% | 20.3만 |
|---|
| 2026.06.01 | ₩5,257 | ₩5,257 | ₩4,613 | ₩4,734 | -9.95% | 23.3만 |
|---|
| 2026.05.29 | ₩5,887 | ₩6,048 | ₩5,458 | ₩5,569 | -5.40% | 9.1만 |
|---|
| 2026.05.28 | ₩5,405 | ₩5,941 | ₩5,096 | ₩5,922 | +9.58% | 10.6만 |
|---|
| 2026.05.27 | ₩5,431 | ₩5,632 | ₩5,337 | ₩5,421 | -0.20% | 7.1만 |
|---|
| 2026.05.26 | ₩5,753 | ₩5,995 | ₩5,418 | ₩5,547 | -3.59% | 10.1만 |
|---|
| 2026.05.22 | ₩5,928 | ₩6,236 | ₩5,700 | ₩5,720 | -3.51% | 11.9만 |
|---|
| 2026.05.21 | ₩6,008 | ₩6,129 | ₩5,807 | ₩5,952 | -0.94% | 6.7만 |
|---|
| 2026.05.20 | ₩6,075 | ₩6,571 | ₩5,834 | ₩6,294 | +3.60% | 5.9만 |
|---|
| 2026.05.19 | ₩5,887 | ₩6,477 | ₩5,854 | ₩6,075 | +3.19% | 12.5만 |
|---|
| 2026.05.18 | ₩5,686 | ₩6,035 | ₩5,505 | ₩5,873 | +3.28% | 4.2만 |
|---|
| 2026.05.15 | ₩6,759 | ₩6,907 | ₩5,860 | ₩5,906 | -12.62% | 4.7만 |
|---|
| 2026.05.14 | ₩6,732 | ₩8,355 | ₩6,142 | ₩7,285 | +8.21% | 14.5만 |
|---|
| 2026.05.13 | ₩8,261 | ₩8,462 | ₩7,765 | ₩8,217 | -0.54% | 1.4만 |
|---|
| 2026.05.12 | ₩8,945 | ₩8,945 | ₩8,060 | ₩8,583 | -4.05% | 2.3만 |
|---|
| 2026.05.11 | ₩8,891 | ₩9,522 | ₩8,189 | ₩9,079 | +2.11% | 4.4만 |
|---|
| 2026.05.08 | ₩8,167 | ₩8,905 | ₩7,659 | ₩8,890 | +8.85% | 7.2만 |
|---|
| 2026.05.07 | ₩9,180 | ₩9,206 | ₩8,060 | ₩8,080 | -11.98% | 1.7만 |
|---|
| 2026.05.06 | ₩9,964 | ₩9,964 | ₩7,966 | ₩9,361 | -6.06% | 9.7만 |
|---|
| 2026.05.05 | ₩8,677 | ₩11,250 | ₩8,677 | ₩9,857 | +13.60% | 21.5만 |
|---|
| 2026.05.04 | ₩7,778 | ₩8,201 | ₩7,698 | ₩8,006 | +2.93% | 2.3만 |
|---|
| 2026.05.01 | ₩7,161 | ₩7,430 | ₩7,108 | ₩7,430 | +3.75% | 4.7천 |
|---|
| 2026.04.30 | ₩6,746 | ₩7,027 | ₩6,585 | ₩6,933 | +2.78% | 4.6천 |
|---|
| 2026.04.29 | ₩6,987 | ₩7,081 | ₩6,484 | ₩6,488 | -7.14% | 7.2천 |
|---|
| 2026.04.28 | ₩7,523 | ₩7,966 | ₩7,344 | ₩7,747 | +2.98% | 7.1천 |
|---|
| 2026.04.27 | ₩7,859 | ₩7,859 | ₩7,349 | ₩7,393 | -5.92% | 4.1천 |
|---|
| 2026.04.24 | ₩9,066 | ₩9,066 | ₩7,577 | ₩7,864 | -13.25% | 2.1만 |
|---|
| 2026.04.23 | ₩8,797 | ₩9,227 | ₩8,435 | ₩8,885 | +0.99% | 2.4만 |
|---|
| 2026.04.22 | ₩8,516 | ₩9,294 | ₩8,516 | ₩9,280 | +8.98% | 2.9만 |
|---|
| 2026.04.21 | ₩9,119 | ₩9,334 | ₩8,647 | ₩8,647 | -5.18% | 1.1만 |
|---|
| 2026.04.20 | ₩9,139 | ₩9,294 | ₩8,704 | ₩9,255 | +1.26% | 6.4천 |
|---|
| 2026.04.17 | ₩8,717 | ₩9,602 | ₩8,717 | ₩9,367 | +7.46% | 3만 |
|---|
| 2026.04.16 | ₩9,133 | ₩9,133 | ₩8,020 | ₩8,492 | -7.02% | 1만 |
|---|
| 2026.04.15 | ₩8,033 | ₩8,663 | ₩7,885 | ₩8,620 | +7.31% | 3.2만 |
|---|
| 2026.04.14 | ₩8,274 | ₩8,315 | ₩7,979 | ₩8,241 | -0.41% | 2.2만 |
|---|
| 2026.04.13 | ₩6,544 | ₩7,751 | ₩6,544 | ₩7,613 | +16.33% | 1.9만 |
|---|
| 2026.04.10 | ₩6,491 | ₩6,885 | ₩6,491 | ₩6,646 | +2.40% | 4.2만 |
|---|
| 2026.04.09 | ₩6,719 | ₩7,041 | ₩6,467 | ₩6,567 | -2.26% | 1.8만 |
|---|
| 2026.04.08 | ₩7,978 | ₩7,978 | ₩7,456 | ₩7,552 | -5.35% | 2.3만 |
|---|
| 2026.04.07 | ₩6,920 | ₩7,215 | ₩6,689 | ₩7,177 | +3.72% | 1.9만 |
|---|
| 2026.04.06 | ₩6,967 | ₩7,121 | ₩6,960 | ₩7,078 | +1.60% | 2.9만 |
|---|
| 2026.04.02 | ₩5,740 | ₩6,679 | ₩5,740 | ₩6,679 | +16.36% | 2.1만 |
|---|
| 2026.04.01 | ₩6,721 | ₩6,839 | ₩6,249 | ₩6,286 | -6.48% | 2.6만 |
|---|
| 2026.03.31 | ₩5,995 | ₩6,552 | ₩5,978 | ₩6,552 | +9.31% | 1.6만 |
|---|
| 2026.03.30 | ₩6,122 | ₩6,122 | ₩5,626 | ₩5,632 | -8.00% | 6천 |
|---|
| 2026.03.27 | ₩6,544 | ₩6,544 | ₩5,991 | ₩6,064 | -7.34% | 2.8만 |
|---|
| 2026.03.26 | ₩7,121 | ₩7,161 | ₩6,732 | ₩6,772 | -4.90% | 4.4만 |
|---|
| 2026.03.25 | ₩7,631 | ₩7,912 | ₩7,215 | ₩7,266 | -4.78% | 5.9만 |
|---|
| 2026.03.24 | ₩8,113 | ₩8,113 | ₩6,880 | ₩7,148 | -11.90% | 7.1만 |
|---|
| 2026.03.23 | ₩7,389 | ₩8,261 | ₩7,094 | ₩8,187 | +10.80% | 14.7만 |
|---|
| 2026.03.20 | ₩7,986 | ₩7,986 | ₩7,403 | ₩7,577 | -5.12% | 2.9만 |
|---|
| 2026.03.19 | ₩7,577 | ₩8,301 | ₩7,510 | ₩8,215 | +8.42% | 1.5만 |
|---|
| 2026.03.18 | ₩7,979 | ₩8,087 | ₩7,633 | ₩7,633 | -4.34% | 4.7만 |
|---|
| 2026.03.17 | ₩8,328 | ₩8,583 | ₩8,087 | ₩8,435 | +1.29% | 21.6만 |
|---|
| 2026.03.16 | ₩7,564 | ₩8,341 | ₩7,403 | ₩8,225 | +8.74% | 9.6만 |
|---|
| 2026.03.13 | ₩7,570 | ₩7,577 | ₩7,054 | ₩7,080 | -6.48% | 2.3만 |
|---|
| 2026.03.12 | ₩7,104 | ₩7,188 | ₩6,826 | ₩6,953 | -2.11% | 2.2만 |
|---|
| 2026.03.11 | ₩7,242 | ₩7,617 | ₩7,230 | ₩7,371 | +1.78% | 1.9만 |
|---|
| 2026.03.10 | ₩6,960 | ₩7,322 | ₩6,807 | ₩7,148 | +2.70% | 9.6천 |
|---|
| 2026.03.09 | ₩6,758 | ₩6,920 | ₩6,565 | ₩6,909 | +2.24% | 1.4만 |
|---|
| 2026.03.06 | ₩6,316 | ₩6,571 | ₩6,316 | ₩6,528 | +3.35% | 8.2천 |
|---|
| 2026.03.05 | ₩7,121 | ₩7,134 | ₩6,330 | ₩6,511 | -8.57% | 2.3만 |
|---|
| 2026.03.04 | ₩6,209 | ₩7,443 | ₩6,209 | ₩7,244 | +16.67% | 2.9만 |
|---|
| 2026.03.03 | ₩5,767 | ₩6,097 | ₩5,498 | ₩5,965 | +3.44% | 7.9천 |
|---|
| 2026.03.02 | ₩5,378 | ₩6,176 | ₩5,378 | ₩6,170 | +14.74% | 2.5만 |
|---|
| 2026.02.27 | ₩5,284 | ₩5,498 | ₩5,270 | ₩5,358 | +1.40% | 5.6천 |
|---|
| 2026.02.26 | ₩5,659 | ₩5,914 | ₩5,512 | ₩5,804 | +2.56% | 3.4만 |
|---|
| 2026.02.25 | ₩5,355 | ₩5,874 | ₩5,355 | ₩5,855 | +9.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,895 | ₩5,233 | ₩4,828 | ₩5,167 | +5.56% | 7.5천 |
|---|
| 2026.02.23 | ₩5,297 | ₩5,297 | ₩5,029 | ₩5,115 | -3.44% | 1.8만 |
|---|
| 2026.02.20 | ₩5,632 | ₩6,036 | ₩5,512 | ₩5,539 | -1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩5,472 | ₩5,759 | ₩5,262 | ₩5,746 | +5.02% | 1.5만 |
|---|
| 2026.02.18 | ₩5,632 | ₩5,807 | ₩5,431 | ₩5,599 | -0.60% | 6.1천 |
|---|
| 2026.02.17 | ₩5,337 | ₩5,834 | ₩5,109 | ₩5,653 | +5.90% | 4.1만 |
|---|
| 2026.02.13 | ₩5,901 | ₩6,075 | ₩5,458 | ₩5,536 | -6.18% | 3.3만 |
|---|
| 2026.02.12 | ₩5,753 | ₩5,753 | ₩5,190 | ₩5,521 | -4.03% | 1.8만 |
|---|
| 2026.02.11 | ₩5,606 | ₩5,793 | ₩4,908 | ₩5,576 | -0.53% | 4.6만 |
|---|
| 2026.02.10 | ₩5,645 | ₩6,021 | ₩5,603 | ₩5,674 | +0.52% | 35만 |
|---|
| 2026.02.09 | ₩4,385 | ₩5,820 | ₩4,385 | ₩5,690 | +29.76% | 5.5만 |
|---|
| 2026.02.06 | ₩4,023 | ₩4,278 | ₩3,835 | ₩4,278 | +6.33% | 9.8만 |
|---|
| 2026.02.05 | ₩4,034 | ₩4,211 | ₩3,527 | ₩3,548 | -12.03% | 2.7만 |
|---|
| 2026.02.04 | ₩4,332 | ₩4,613 | ₩3,903 | ₩4,267 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩4,774 | ₩4,774 | ₩4,117 | ₩4,416 | -7.50% | 4.8만 |
|---|
| 2026.02.02 | ₩5,163 | ₩5,364 | ₩4,734 | ₩4,786 | -7.30% | 5.9만 |
|---|
| 2026.01.30 | ₩6,008 | ₩6,008 | ₩5,193 | ₩5,244 | -12.72% | 4.9만 |
|---|
| 2026.01.29 | ₩6,746 | ₩7,067 | ₩6,075 | ₩6,343 | -5.96% | 4만 |
|---|
| 2026.01.28 | ₩7,376 | ₩7,483 | ₩6,719 | ₩6,913 | -6.27% | 2.8만 |
|---|
| 2026.01.27 | ₩7,176 | ₩7,242 | ₩6,907 | ₩7,080 | -1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩7,309 | ₩7,624 | ₩7,242 | ₩7,451 | +1.94% | 1.4만 |
|---|
| 2026.01.23 | ₩7,751 | ₩7,751 | ₩7,295 | ₩7,456 | -3.81% | 2.3만 |
|---|
| 2026.01.22 | ₩8,489 | ₩8,549 | ₩7,818 | ₩7,822 | -7.85% | 1.7만 |
|---|
| 2026.01.21 | ₩8,690 | ₩9,153 | ₩8,395 | ₩8,691 | +0.02% | 3.3만 |
|---|
| 2026.01.20 | ₩8,249 | ₩9,253 | ₩8,249 | ₩8,940 | +8.37% | 8.7천 |
|---|
| 2026.01.16 | ₩8,295 | ₩9,052 | ₩8,281 | ₩9,001 | +8.52% | 4.1만 |
|---|
| 2026.01.15 | ₩8,744 | ₩8,905 | ₩8,328 | ₩8,458 | -3.27% | 1.2만 |
|---|
| 2026.01.14 | ₩8,985 | ₩9,595 | ₩8,784 | ₩9,343 | +3.99% | 5만 |
|---|
| 2026.01.13 | ₩9,683 | ₩9,683 | ₩8,569 | ₩8,944 | -7.63% | 2만 |
|---|
| 2026.01.12 | ₩8,771 | ₩9,629 | ₩8,771 | ₩9,551 | +8.90% | 1.1만 |
|---|
| 2026.01.09 | ₩9,253 | ₩9,307 | ₩8,710 | ₩8,792 | -4.99% | 1.4만 |
|---|
| 2026.01.08 | ₩9,079 | ₩9,320 | ₩8,730 | ₩9,245 | +1.83% | 1.4만 |
|---|
| 2026.01.07 | ₩9,937 | ₩9,937 | ₩9,160 | ₩9,276 | -6.65% | 1.3만 |
|---|
| 2026.01.06 | ₩10,179 | ₩10,420 | ₩9,562 | ₩10,202 | +0.22% | 2.7만 |
|---|
| 2026.01.05 | ₩9,911 | ₩10,662 | ₩9,911 | ₩10,427 | +5.21% | 2.7만 |
|---|
| 2026.01.02 | ₩8,871 | ₩9,495 | ₩8,795 | ₩9,333 | +5.20% | 8.1천 |
|---|
| 2025.12.31 | ₩9,227 | ₩9,227 | ₩8,502 | ₩8,689 | -5.83% | 2.4만 |
|---|
| 2025.12.30 | ₩9,877 | ₩9,896 | ₩9,349 | ₩9,349 | -5.35% | 6.6천 |
|---|
| 2025.12.29 | ₩9,951 | ₩10,353 | ₩9,830 | ₩9,970 | +0.19% | 5만 |
|---|
| 2025.12.26 | ₩10,930 | ₩10,930 | ₩10,071 | ₩10,232 | -6.38% | 1.7만 |
|---|
| 2025.12.24 | ₩10,863 | ₩11,223 | ₩10,742 | ₩11,223 | +3.32% | 5.2천 |
|---|
| 2025.12.23 | ₩11,761 | ₩11,761 | ₩11,095 | ₩11,095 | -5.67% | 4.2만 |
|---|
| 2025.12.22 | ₩12,660 | ₩13,156 | ₩12,660 | ₩12,719 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩11,520 | ₩12,291 | ₩11,520 | ₩12,271 | +6.52% | 7.6천 |
|---|
| 2025.12.18 | ₩11,801 | ₩12,003 | ₩11,050 | ₩11,300 | -4.25% | 2.9천 |
|---|
| 2025.12.17 | ₩12,284 | ₩12,284 | ₩10,963 | ₩10,963 | -10.75% | 5.2천 |
|---|
| 2025.12.16 | ₩11,533 | ₩11,775 | ₩11,372 | ₩11,446 | -0.76% | 5.4천 |
|---|
| 2025.12.15 | ₩11,506 | ₩11,506 | ₩10,836 | ₩11,151 | -3.09% | 1.3만 |
|---|
| 2025.12.12 | ₩12,660 | ₩12,660 | ₩11,600 | ₩11,757 | -7.13% | 1.4만 |
|---|
| 2025.12.11 | ₩12,311 | ₩12,916 | ₩11,842 | ₩12,916 | +4.91% | 1.4만 |
|---|
| 2025.12.10 | ₩12,365 | ₩13,397 | ₩12,365 | ₩13,258 | +7.22% | 3.6천 |
|---|
| 2025.12.09 | ₩12,687 | ₩14,001 | ₩12,606 | ₩13,181 | +3.90% | 1.5만 |
|---|
| 2025.12.08 | ₩13,947 | ₩13,947 | ₩12,673 | ₩13,042 | -6.49% | 8.2천 |
|---|
| 2025.12.05 | ₩13,478 | ₩14,068 | ₩13,411 | ₩13,525 | +0.35% | 2.6만 |
|---|
| 2025.12.04 | ₩13,679 | ₩14,819 | ₩13,411 | ₩14,655 | +7.14% | 1.5만 |
|---|
| 2025.12.03 | ₩12,123 | ₩13,625 | ₩12,123 | ₩13,397 | +10.51% | 8.2만 |
|---|
| 2025.12.02 | ₩11,191 | ₩12,324 | ₩11,034 | ₩11,757 | +5.06% | 2.2만 |
|---|
| 2025.12.01 | ₩10,568 | ₩10,822 | ₩10,004 | ₩10,619 | +0.48% | 3.7만 |
|---|
| 2025.11.28 | ₩12,271 | ₩12,405 | ₩11,775 | ₩12,066 | -1.67% | 1.3만 |
|---|
| 2025.11.26 | ₩10,809 | ₩11,681 | ₩10,809 | ₩11,666 | +7.93% | 3.3만 |
|---|
| 2025.11.25 | ₩10,514 | ₩10,514 | ₩9,911 | ₩10,413 | -0.96% | 4.7만 |
|---|
| 2025.11.24 | ₩9,937 | ₩10,993 | ₩9,548 | ₩10,993 | +10.62% | 2.7만 |
|---|
| 2025.11.21 | ₩8,663 | ₩10,125 | ₩8,642 | ₩9,535 | +10.06% | 4만 |
|---|
| 2025.11.20 | ₩9,750 | ₩9,937 | ₩8,395 | ₩8,506 | -12.75% | 3.6만 |
|---|
| 2025.11.19 | ₩8,543 | ₩8,898 | ₩7,604 | ₩8,459 | -0.97% | 5.6만 |
|---|
| 2025.11.18 | ₩9,079 | ₩9,387 | ₩8,717 | ₩9,251 | +1.89% | 1.9만 |
|---|
| 2025.11.17 | ₩9,119 | ₩9,178 | ₩8,384 | ₩8,612 | -5.56% | 4.5만 |
|---|
| 2025.11.14 | ₩10,484 | ₩10,826 | ₩9,589 | ₩9,599 | -8.44% | 2.6만 |
|---|
| 2025.11.13 | ₩13,008 | ₩13,073 | ₩10,951 | ₩10,951 | -15.81% | 3.9만 |
|---|
| 2025.11.12 | ₩14,014 | ₩14,014 | ₩12,955 | ₩13,742 | -1.94% | 7.4천 |
|---|
| 2025.11.11 | ₩13,545 | ₩13,777 | ₩12,809 | ₩13,647 | +0.75% | 9.5천 |
|---|
| 2025.11.10 | ₩14,685 | ₩14,685 | ₩13,639 | ₩14,576 | -0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩12,539 | ₩13,706 | ₩12,208 | ₩13,643 | +8.80% | 2.5만 |
|---|
| 2025.11.06 | ₩15,147 | ₩15,147 | ₩12,747 | ₩13,252 | -12.51% | 1.8만 |
|---|
| 2025.11.05 | ₩15,235 | ₩15,771 | ₩14,351 | ₩15,727 | +3.23% | 8.6천 |
|---|
| 2025.11.04 | ₩17,070 | ₩18,037 | ₩14,075 | ₩14,075 | -17.55% | 3.9만 |
|---|
| 2025.11.03 | ₩17,125 | ₩17,662 | ₩16,200 | ₩17,108 | -0.10% | 3.9천 |
|---|
| 2025.10.31 | ₩17,099 | ₩17,406 | ₩17,005 | ₩17,406 | +1.80% | 2.7천 |
|---|
| 2025.10.30 | ₩17,608 | ₩17,608 | ₩16,844 | ₩16,969 | -3.63% | 9.5천 |
|---|
| 2025.10.29 | ₩19,016 | ₩20,049 | ₩18,802 | ₩19,006 | -0.06% | 1.4만 |
|---|
| 2025.10.28 | ₩21,175 | ₩21,564 | ₩20,017 | ₩20,017 | -5.47% | 3천 |
|---|
| 2025.10.27 | ₩21,095 | ₩21,724 | ₩21,095 | ₩21,724 | +2.98% | 5.6천 |
|---|