시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BA Daily ETF 과거 주가
Leverage Shares 2X Long BA Daily ETF · BOEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BA Daily ETF · BOEG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,785 | ₩13,086 | ₩12,785 | ₩13,019 | +1.83% | 11.9만 |
| 2026.10.08 | ₩12,404 | ₩12,658 | ₩12,251 | ₩12,653 | +2.00% | 92.4만 |
| 2026.10.07 | ₩12,779 | ₩12,845 | ₩12,551 | ₩12,736 | -0.33% | 9.4만 |
| 2026.10.06 | ₩13,434 | ₩13,567 | ₩12,926 | ₩12,964 | -3.49% | 36.6만 |
| 2026.10.05 | ₩13,621 | ₩13,621 | ₩13,206 | ₩13,361 | -1.90% | 20만 |
| 2026.10.02 | ₩13,594 | ₩13,901 | ₩13,079 | ₩13,468 | -0.92% | 23.2만 |
| 2026.10.01 | ₩12,605 | ₩13,601 | ₩12,444 | ₩13,411 | +6.39% | 12.8만 |
| 2026.09.30 | ₩13,327 | ₩13,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,525 |
| -6.02% |
| 39.3만 |
| 2026.09.29 | ₩12,444 | ₩13,153 | ₩12,444 | ₩12,772 | +2.63% | 12.9만 |
|---|
| 2026.09.28 | ₩13,420 | ₩13,420 | ₩12,284 | ₩12,309 | -8.28% | 21.5만 |
|---|
| 2026.09.25 | ₩14,169 | ₩14,730 | ₩14,115 | ₩14,233 | +0.45% | 7.7만 |
|---|
| 2026.09.24 | ₩14,530 | ₩14,530 | ₩13,768 | ₩14,086 | -3.05% | 7.8만 |
|---|
| 2026.09.23 | ₩14,383 | ₩15,104 | ₩14,383 | ₩14,496 | +0.79% | 9.3만 |
|---|
| 2026.09.22 | ₩14,837 | ₩14,891 | ₩14,169 | ₩14,293 | -3.67% | 19.3만 |
|---|
| 2026.09.21 | ₩14,623 | ₩14,851 | ₩14,336 | ₩14,742 | +0.81% | 11.2만 |
|---|
| 2026.09.18 | ₩14,115 | ₩14,583 | ₩13,955 | ₩14,385 | +1.91% | 8.3만 |
|---|
| 2026.09.17 | ₩15,145 | ₩15,145 | ₩14,196 | ₩14,221 | -6.10% | 17.1만 |
|---|
| 2026.09.16 | ₩16,000 | ₩16,348 | ₩14,236 | ₩14,897 | -6.89% | 14.8만 |
|---|
| 2026.09.15 | ₩16,054 | ₩16,508 | ₩15,961 | ₩16,060 | +0.04% | 4.8만 |
|---|
| 2026.09.14 | ₩16,000 | ₩16,441 | ₩15,947 | ₩16,388 | +2.42% | 3.6만 |
|---|
| 2026.09.11 | ₩16,107 | ₩16,321 | ₩15,933 | ₩16,230 | +0.76% | 3.4만 |
|---|
| 2026.09.10 | ₩15,813 | ₩16,027 | ₩15,393 | ₩15,421 | -2.48% | 2.2만 |
|---|
| 2026.09.09 | ₩16,441 | ₩16,455 | ₩15,679 | ₩15,691 | -4.56% | 2.7만 |
|---|
| 2026.09.08 | ₩16,401 | ₩16,976 | ₩16,374 | ₩16,401 | 0.00% | 4.7만 |
|---|
| 2026.09.04 | ₩16,107 | ₩16,575 | ₩16,107 | ₩16,564 | +2.84% | 2.2만 |
|---|
| 2026.09.03 | ₩16,241 | ₩16,401 | ₩15,679 | ₩16,322 | +0.50% | 3.7만 |
|---|
| 2026.09.02 | ₩15,733 | ₩16,321 | ₩15,733 | ₩16,048 | +2.01% | 2.9만 |
|---|
| 2026.09.01 | ₩15,759 | ₩15,853 | ₩15,572 | ₩15,592 | -1.06% | 3.5만 |
|---|
| 2026.08.31 | ₩16,027 | ₩16,079 | ₩15,719 | ₩15,967 | -0.38% | 9.4만 |
|---|
| 2026.08.28 | ₩16,266 | ₩16,266 | ₩15,906 | ₩16,251 | -0.09% | 3.4만 |
|---|
| 2026.08.27 | ₩16,428 | ₩16,508 | ₩16,124 | ₩16,253 | -1.07% | 2.8만 |
|---|
| 2026.08.26 | ₩16,615 | ₩16,668 | ₩16,294 | ₩16,652 | +0.23% | 2.2만 |
|---|
| 2026.08.25 | ₩16,655 | ₩16,682 | ₩16,361 | ₩16,448 | -1.24% | 4.4만 |
|---|
| 2026.08.24 | ₩16,722 | ₩16,789 | ₩16,122 | ₩16,373 | -2.09% | 2.7만 |
|---|
| 2026.08.21 | ₩17,150 | ₩17,150 | ₩16,802 | ₩16,964 | -1.08% | 4.5만 |
|---|
| 2026.08.20 | ₩17,965 | ₩17,965 | ₩17,029 | ₩17,147 | -4.55% | 5.5만 |
|---|
| 2026.08.19 | ₩18,486 | ₩18,566 | ₩18,012 | ₩18,240 | -1.33% | 1.5만 |
|---|
| 2026.08.18 | ₩18,526 | ₩18,874 | ₩18,418 | ₩18,418 | -0.58% | 2.1만 |
|---|
| 2026.08.17 | ₩19,328 | ₩19,368 | ₩18,996 | ₩18,996 | -1.72% | 2.3만 |
|---|
| 2026.08.14 | ₩19,937 | ₩20,010 | ₩19,783 | ₩19,902 | -0.17% | 8.8천 |
|---|
| 2026.08.13 | ₩19,917 | ₩19,917 | ₩19,382 | ₩19,692 | -1.13% | 2.8만 |
|---|
| 2026.08.12 | ₩20,104 | ₩20,104 | ₩19,542 | ₩19,891 | -1.06% | 2.5만 |
|---|
| 2026.08.11 | ₩20,665 | ₩20,665 | ₩20,237 | ₩20,251 | -2.01% | 2만 |
|---|
| 2026.08.10 | ₩20,251 | ₩20,657 | ₩20,161 | ₩20,161 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩20,164 | ₩20,465 | ₩19,930 | ₩20,446 | +1.40% | 8천 |
|---|
| 2026.08.06 | ₩21,347 | ₩21,360 | ₩19,970 | ₩20,094 | -5.87% | 7만 |
|---|
| 2026.08.05 | ₩21,026 | ₩21,654 | ₩20,959 | ₩21,519 | +2.35% | 3.1만 |
|---|
| 2026.08.04 | ₩20,946 | ₩21,066 | ₩20,265 | ₩20,974 | +0.13% | 2.7만 |
|---|
| 2026.08.03 | ₩18,379 | ₩20,438 | ₩18,379 | ₩20,343 | +10.68% | 5.1만 |
|---|
| 2026.07.31 | ₩17,597 | ₩17,711 | ₩16,802 | ₩17,564 | -0.19% | 9.9만 |
|---|
| 2026.07.30 | ₩17,370 | ₩18,433 | ₩17,163 | ₩18,399 | +5.93% | 8.1만 |
|---|
| 2026.07.29 | ₩18,152 | ₩18,152 | ₩16,709 | ₩17,299 | -4.70% | 13.1만 |
|---|
| 2026.07.28 | ₩17,564 | ₩18,784 | ₩16,618 | ₩18,616 | +5.99% | 9.3만 |
|---|
| 2026.07.27 | ₩17,417 | ₩17,417 | ₩16,936 | ₩16,936 | -2.76% | 2.7만 |
|---|
| 2026.07.24 | ₩16,602 | ₩17,003 | ₩16,481 | ₩16,599 | -0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩16,040 | ₩16,884 | ₩16,040 | ₩16,531 | +3.06% | 1.5만 |
|---|
| 2026.07.22 | ₩16,082 | ₩16,628 | ₩16,027 | ₩16,628 | +3.40% | 2.4만 |
|---|
| 2026.07.21 | ₩16,508 | ₩16,869 | ₩15,800 | ₩15,904 | -3.66% | 5.8만 |
|---|
| 2026.07.20 | ₩17,497 | ₩17,511 | ₩16,587 | ₩16,644 | -4.87% | 4.5만 |
|---|
| 2026.07.17 | ₩16,989 | ₩17,870 | ₩16,989 | ₩17,445 | +2.68% | 3.1만 |
|---|
| 2026.07.16 | ₩17,577 | ₩17,845 | ₩17,524 | ₩17,524 | -0.30% | 7.4천 |
|---|
| 2026.07.15 | ₩17,965 | ₩18,660 | ₩17,965 | ₩18,127 | +0.90% | 1.2만 |
|---|
| 2026.07.14 | ₩18,016 | ₩18,446 | ₩17,956 | ₩17,956 | -0.33% | 2.1만 |
|---|
| 2026.07.13 | ₩18,393 | ₩18,393 | ₩17,617 | ₩17,698 | -3.78% | 4.7만 |
|---|
| 2026.07.10 | ₩18,754 | ₩18,967 | ₩18,460 | ₩18,838 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩19,061 | ₩19,173 | ₩18,982 | ₩18,982 | -0.41% | 7.4천 |
|---|
| 2026.07.08 | ₩19,651 | ₩19,983 | ₩19,020 | ₩19,262 | -1.98% | 4.4만 |
|---|
| 2026.07.07 | ₩21,267 | ₩21,267 | ₩20,344 | ₩20,515 | -3.53% | 3.4만 |
|---|
| 2026.07.06 | ₩19,636 | ₩21,053 | ₩19,636 | ₩21,011 | +7.00% | 2.9만 |
|---|
| 2026.07.02 | ₩19,315 | ₩19,737 | ₩19,074 | ₩19,566 | +1.30% | 2.7만 |
|---|
| 2026.07.01 | ₩18,326 | ₩18,508 | ₩18,072 | ₩18,365 | +0.21% | 3.9만 |
|---|
| 2026.06.30 | ₩17,978 | ₩18,379 | ₩17,791 | ₩17,929 | -0.28% | 3.8만 |
|---|
| 2026.06.29 | ₩18,393 | ₩18,440 | ₩17,624 | ₩17,648 | -4.05% | 4.5만 |
|---|
| 2026.06.26 | ₩17,845 | ₩18,714 | ₩17,831 | ₩18,139 | +1.65% | 1.5만 |
|---|
| 2026.06.25 | ₩18,513 | ₩19,235 | ₩18,219 | ₩18,251 | -1.42% | 2.6만 |
|---|
| 2026.06.24 | ₩18,780 | ₩18,967 | ₩18,433 | ₩18,648 | -0.70% | 1.6만 |
|---|
| 2026.06.23 | ₩18,379 | ₩18,834 | ₩18,085 | ₩18,107 | -1.48% | 1만 |
|---|
| 2026.06.22 | ₩19,048 | ₩19,048 | ₩18,767 | ₩18,792 | -1.34% | 2.5만 |
|---|
| 2026.06.18 | ₩19,689 | ₩19,689 | ₩18,727 | ₩19,233 | -2.32% | 2.8만 |
|---|
| 2026.06.17 | ₩19,970 | ₩20,465 | ₩19,602 | ₩19,612 | -1.79% | 3만 |
|---|
| 2026.06.16 | ₩20,318 | ₩20,318 | ₩19,622 | ₩19,950 | -1.81% | 2.1만 |
|---|
| 2026.06.15 | ₩19,649 | ₩20,598 | ₩19,649 | ₩20,256 | +3.09% | 4.5만 |
|---|
| 2026.06.12 | ₩19,014 | ₩19,014 | ₩18,264 | ₩18,566 | -2.36% | 1.5만 |
|---|
| 2026.06.11 | ₩17,096 | ₩19,128 | ₩17,096 | ₩18,938 | +10.77% | 6.6만 |
|---|
| 2026.06.10 | ₩17,524 | ₩17,738 | ₩16,815 | ₩17,023 | -2.86% | 3.7만 |
|---|
| 2026.06.09 | ₩18,791 | ₩18,791 | ₩17,591 | ₩17,934 | -4.56% | 3.4만 |
|---|
| 2026.06.08 | ₩18,168 | ₩18,446 | ₩18,125 | ₩18,125 | -0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩18,313 | ₩18,453 | ₩17,805 | ₩18,091 | -1.21% | 2.4만 |
|---|
| 2026.06.04 | ₩17,778 | ₩19,048 | ₩17,778 | ₩18,446 | +3.76% | 3.5만 |
|---|
| 2026.06.03 | ₩18,179 | ₩18,232 | ₩17,176 | ₩17,355 | -4.53% | 3.7만 |
|---|
| 2026.06.02 | ₩19,355 | ₩19,395 | ₩18,072 | ₩18,521 | -4.31% | 4.9만 |
|---|
| 2026.06.01 | ₩20,638 | ₩20,638 | ₩19,342 | ₩19,704 | -4.53% | 4.6만 |
|---|
| 2026.05.29 | ₩20,157 | ₩21,066 | ₩20,157 | ₩20,867 | +3.52% | 2.5만 |
|---|
| 2026.05.28 | ₩19,823 | ₩20,625 | ₩19,823 | ₩20,570 | +3.77% | 2.5만 |
|---|
| 2026.05.27 | ₩19,475 | ₩20,144 | ₩19,115 | ₩19,790 | +1.61% | 3만 |
|---|
| 2026.05.26 | ₩19,235 | ₩19,348 | ₩18,700 | ₩18,845 | -2.03% | 3.3만 |
|---|
| 2026.05.22 | ₩19,014 | ₩19,088 | ₩18,460 | ₩18,853 | -0.85% | 3.3만 |
|---|
| 2026.05.21 | ₩18,734 | ₩19,101 | ₩18,313 | ₩19,014 | +1.50% | 4만 |
|---|
| 2026.05.20 | ₩18,633 | ₩19,449 | ₩18,633 | ₩19,429 | +4.27% | 3.8만 |
|---|
| 2026.05.19 | ₩18,820 | ₩19,088 | ₩18,083 | ₩18,179 | -3.41% | 3.1만 |
|---|
| 2026.05.18 | ₩19,275 | ₩19,275 | ₩18,553 | ₩19,171 | -0.54% | 4.6만 |
|---|
| 2026.05.15 | ₩20,411 | ₩20,411 | ₩19,181 | ₩19,215 | -5.86% | 10.6만 |
|---|
| 2026.05.14 | ₩23,686 | ₩23,686 | ₩20,518 | ₩20,812 | -12.13% | 19.3만 |
|---|
| 2026.05.13 | ₩22,336 | ₩23,312 | ₩21,855 | ₩23,031 | +3.11% | 10만 |
|---|
| 2026.05.12 | ₩22,871 | ₩22,871 | ₩21,247 | ₩22,349 | -2.28% | 6.9만 |
|---|
| 2026.05.11 | ₩22,724 | ₩23,058 | ₩22,229 | ₩22,536 | -0.82% | 4.7만 |
|---|
| 2026.05.08 | ₩21,734 | ₩22,536 | ₩21,574 | ₩22,424 | +3.17% | 2.7만 |
|---|
| 2026.05.07 | ₩21,026 | ₩22,216 | ₩20,986 | ₩21,214 | +0.90% | 4.5만 |
|---|
| 2026.05.06 | ₩20,986 | ₩21,253 | ₩20,906 | ₩21,043 | +0.27% | 1.1만 |
|---|
| 2026.05.05 | ₩19,743 | ₩20,211 | ₩19,743 | ₩20,050 | +1.56% | 9.7천 |
|---|
| 2026.05.04 | ₩20,451 | ₩20,451 | ₩19,533 | ₩19,533 | -4.49% | 1.3만 |
|---|
| 2026.05.01 | ₩21,240 | ₩21,280 | ₩20,620 | ₩20,645 | -2.80% | 7.9천 |
|---|
| 2026.04.30 | ₩20,237 | ₩21,026 | ₩20,237 | ₩20,964 | +3.59% | 3.5만 |
|---|
| 2026.04.29 | ₩20,485 | ₩20,485 | ₩19,582 | ₩20,027 | -2.23% | 2.6만 |
|---|
| 2026.04.28 | ₩21,233 | ₩21,253 | ₩20,745 | ₩21,253 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩21,861 | ₩22,129 | ₩21,275 | ₩21,395 | -2.13% | 1.2만 |
|---|
| 2026.04.24 | ₩22,216 | ₩22,323 | ₩21,561 | ₩21,644 | -2.58% | 3.7만 |
|---|
| 2026.04.23 | ₩21,494 | ₩22,189 | ₩21,033 | ₩21,946 | +2.10% | 3.4만 |
|---|
| 2026.04.22 | ₩21,039 | ₩21,614 | ₩19,756 | ₩21,422 | +1.82% | 16.4만 |
|---|
| 2026.04.21 | ₩20,384 | ₩20,465 | ₩19,262 | ₩19,262 | -5.51% | 5.9만 |
|---|
| 2026.04.20 | ₩19,783 | ₩20,424 | ₩19,582 | ₩20,391 | +3.07% | 3.2만 |
|---|
| 2026.04.17 | ₩20,037 | ₩21,240 | ₩20,037 | ₩20,038 | +0.01% | 5.6만 |
|---|
| 2026.04.16 | ₩20,264 | ₩20,264 | ₩18,727 | ₩19,377 | -4.38% | 8.2만 |
|---|
| 2026.04.15 | ₩19,917 | ₩20,304 | ₩19,917 | ₩20,268 | +1.77% | 2만 |
|---|
| 2026.04.14 | ₩19,890 | ₩20,411 | ₩19,890 | ₩20,188 | +1.50% | 3.1만 |
|---|
| 2026.04.13 | ₩18,887 | ₩19,930 | ₩18,820 | ₩19,888 | +5.30% | 2.8만 |
|---|
| 2026.04.10 | ₩19,288 | ₩19,328 | ₩18,981 | ₩19,088 | -1.04% | 1.9만 |
|---|
| 2026.04.09 | ₩19,181 | ₩19,729 | ₩19,008 | ₩19,578 | +2.07% | 2.6만 |
|---|
| 2026.04.08 | ₩19,315 | ₩19,663 | ₩18,970 | ₩19,224 | -0.47% | 3.1만 |
|---|
| 2026.04.07 | ₩18,018 | ₩18,018 | ₩17,363 | ₩17,805 | -1.19% | 5.9만 |
|---|
| 2026.04.06 | ₩17,658 | ₩18,266 | ₩17,658 | ₩18,219 | +3.18% | 1.9만 |
|---|
| 2026.04.02 | ₩17,087 | ₩17,671 | ₩16,842 | ₩17,637 | +3.22% | 9.9천 |
|---|
| 2026.04.01 | ₩16,856 | ₩17,891 | ₩16,856 | ₩17,489 | +3.76% | 7.4만 |
|---|
| 2026.03.31 | ₩14,810 | ₩16,187 | ₩14,810 | ₩16,095 | +8.67% | 1.1만 |
|---|
| 2026.03.30 | ₩15,104 | ₩15,104 | ₩14,463 | ₩14,576 | -3.50% | 7.1천 |
|---|
| 2026.03.27 | ₩15,131 | ₩15,171 | ₩14,703 | ₩14,820 | -2.06% | 1.4만 |
|---|
| 2026.03.26 | ₩15,746 | ₩16,078 | ₩15,439 | ₩15,496 | -1.59% | 9천 |
|---|
| 2026.03.25 | ₩16,201 | ₩16,469 | ₩16,201 | ₩16,278 | +0.48% | 1.4만 |
|---|
| 2026.03.24 | ₩15,693 | ₩15,933 | ₩15,505 | ₩15,773 | +0.51% | 3.4만 |
|---|
| 2026.03.23 | ₩16,361 | ₩16,595 | ₩16,013 | ₩16,140 | -1.35% | 3.3만 |
|---|
| 2026.03.20 | ₩16,602 | ₩16,602 | ₩15,233 | ₩15,706 | -5.39% | 5.9만 |
|---|
| 2026.03.19 | ₩16,802 | ₩16,815 | ₩16,013 | ₩16,602 | -1.19% | 5.7만 |
|---|
| 2026.03.18 | ₩18,005 | ₩18,005 | ₩17,417 | ₩17,417 | -3.27% | 8.2천 |
|---|
| 2026.03.17 | ₩19,181 | ₩19,315 | ₩17,617 | ₩18,290 | -4.65% | 2.4만 |
|---|
| 2026.03.16 | ₩18,640 | ₩19,195 | ₩18,505 | ₩18,743 | +0.55% | 4.4만 |
|---|
| 2026.03.13 | ₩17,564 | ₩18,307 | ₩17,551 | ₩18,140 | +3.28% | 5.3만 |
|---|
| 2026.03.12 | ₩18,526 | ₩18,526 | ₩17,270 | ₩17,338 | -6.41% | 6.6만 |
|---|
| 2026.03.11 | ₩19,462 | ₩19,556 | ₩18,901 | ₩18,934 | -2.71% | 6.7만 |
|---|
| 2026.03.10 | ₩20,765 | ₩20,805 | ₩19,609 | ₩19,630 | -5.47% | 2.8만 |
|---|
| 2026.03.09 | ₩21,267 | ₩21,267 | ₩20,211 | ₩20,962 | -1.43% | 4.3만 |
|---|
| 2026.03.06 | ₩19,850 | ₩22,233 | ₩19,850 | ₩22,135 | +11.52% | 6.3만 |
|---|
| 2026.03.05 | ₩21,374 | ₩21,374 | ₩19,836 | ₩20,525 | -3.97% | 4.1만 |
|---|
| 2026.03.04 | ₩20,998 | ₩21,521 | ₩20,585 | ₩21,507 | +2.43% | 6.4천 |
|---|
| 2026.03.03 | ₩21,013 | ₩21,213 | ₩20,418 | ₩20,868 | -0.69% | 2.3만 |
|---|
| 2026.03.02 | ₩21,293 | ₩22,035 | ₩21,079 | ₩21,947 | +3.07% | 1.5만 |
|---|
| 2026.02.27 | ₩21,868 | ₩21,868 | ₩21,120 | ₩21,609 | -1.19% | 1.7만 |
|---|
| 2026.02.26 | ₩22,109 | ₩22,109 | ₩21,320 | ₩21,967 | -0.64% | 1.3만 |
|---|
| 2026.02.25 | ₩23,018 | ₩23,044 | ₩21,908 | ₩22,137 | -3.83% | 1.9만 |
|---|
| 2026.02.24 | ₩21,855 | ₩23,178 | ₩21,855 | ₩22,797 | +4.31% | 1.1만 |
|---|
| 2026.02.23 | ₩22,510 | ₩22,724 | ₩21,627 | ₩22,180 | -1.47% | 2.3만 |
|---|
| 2026.02.20 | ₩22,830 | ₩23,205 | ₩22,309 | ₩22,503 | -1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩23,539 | ₩23,612 | ₩22,804 | ₩22,841 | -2.96% | 2.1만 |
|---|
| 2026.02.18 | ₩25,263 | ₩25,263 | ₩23,886 | ₩23,993 | -5.03% | 2.8만 |
|---|
| 2026.02.17 | ₩24,996 | ₩25,069 | ₩24,060 | ₩24,949 | -0.19% | 2.2만 |
|---|
| 2026.02.13 | ₩24,328 | ₩25,437 | ₩24,328 | ₩24,710 | +1.57% | 4만 |
|---|
| 2026.02.12 | ₩24,007 | ₩25,303 | ₩23,953 | ₩24,032 | +0.11% | 2.3만 |
|---|
| 2026.02.11 | ₩24,849 | ₩24,849 | ₩23,352 | ₩23,523 | -5.34% | 1.3만 |
|---|
| 2026.02.10 | ₩25,357 | ₩25,825 | ₩24,582 | ₩24,737 | -2.45% | 3.2만 |
|---|
| 2026.02.09 | ₩24,595 | ₩25,342 | ₩24,408 | ₩25,188 | +2.41% | 1.3만 |
|---|
| 2026.02.06 | ₩24,247 | ₩25,317 | ₩24,247 | ₩24,881 | +2.61% | 1.7만 |
|---|
| 2026.02.05 | ₩23,084 | ₩24,251 | ₩22,951 | ₩23,713 | +2.72% | 2.2만 |
|---|
| 2026.02.04 | ₩23,272 | ₩23,539 | ₩22,363 | ₩23,456 | +0.79% | 3.5만 |
|---|
| 2026.02.03 | ₩23,606 | ₩24,047 | ₩22,150 | ₩22,895 | -3.01% | 8.5천 |
|---|
| 2026.02.02 | ₩22,550 | ₩23,526 | ₩22,503 | ₩22,897 | +1.54% | 9.7천 |
|---|
| 2026.01.30 | ₩22,911 | ₩23,245 | ₩22,363 | ₩23,084 | +0.76% | 1.8만 |
|---|
| 2026.01.29 | ₩25,089 | ₩25,089 | ₩23,058 | ₩23,202 | -7.52% | 3.3만 |
|---|
| 2026.01.28 | ₩25,243 | ₩25,505 | ₩23,805 | ₩24,741 | -1.99% | 4만 |
|---|
| 2026.01.27 | ₩24,862 | ₩27,201 | ₩24,181 | ₩25,341 | +1.92% | 11.6만 |
|---|
| 2026.01.26 | ₩26,466 | ₩26,667 | ₩26,052 | ₩26,180 | -1.08% | 2.7만 |
|---|
| 2026.01.23 | ₩26,319 | ₩27,148 | ₩26,319 | ₩26,937 | +2.35% | 2.9만 |
|---|
| 2026.01.22 | ₩27,081 | ₩27,312 | ₩26,640 | ₩26,815 | -0.98% | 2.9만 |
|---|
| 2026.01.21 | ₩26,172 | ₩26,787 | ₩25,384 | ₩26,524 | +1.34% | 4.7만 |
|---|
| 2026.01.20 | ₩25,397 | ₩26,306 | ₩25,397 | ₩26,199 | +3.16% | 2.1만 |
|---|
| 2026.01.16 | ₩26,359 | ₩26,359 | ₩25,517 | ₩26,041 | -1.21% | 3만 |
|---|
| 2026.01.15 | ₩25,397 | ₩26,266 | ₩25,389 | ₩26,080 | +2.69% | 6.8만 |
|---|
| 2026.01.14 | ₩25,544 | ₩25,544 | ₩24,475 | ₩24,995 | -2.15% | 4만 |
|---|
| 2026.01.13 | ₩24,836 | ₩26,012 | ₩24,836 | ₩25,441 | +2.44% | 4만 |
|---|
| 2026.01.12 | ₩23,499 | ₩24,475 | ₩23,397 | ₩24,441 | +4.01% | 2.4만 |
|---|
| 2026.01.09 | ₩22,403 | ₩23,526 | ₩22,403 | ₩23,445 | +4.65% | 3.9만 |
|---|
| 2026.01.08 | ₩22,817 | ₩23,151 | ₩21,855 | ₩22,016 | -3.51% | 4.6만 |
|---|
| 2026.01.07 | ₩22,577 | ₩23,151 | ₩22,155 | ₩22,210 | -1.62% | 5.3만 |
|---|
| 2026.01.06 | ₩22,296 | ₩22,764 | ₩22,296 | ₩22,523 | +1.02% | 1.9만 |
|---|
| 2026.01.05 | ₩22,349 | ₩22,750 | ₩22,176 | ₩22,270 | -0.35% | 4.2만 |
|---|
| 2026.01.02 | ₩20,002 | ₩22,157 | ₩20,002 | ₩22,069 | +10.33% | 4만 |
|---|
| 2025.12.31 | ₩20,585 | ₩20,585 | ₩20,090 | ₩20,223 | -1.76% | 4.3만 |
|---|
| 2025.12.30 | ₩20,979 | ₩21,186 | ₩20,505 | ₩20,576 | -1.92% | 7.4만 |
|---|
| 2025.12.29 | ₩20,064 | ₩20,398 | ₩20,023 | ₩20,281 | +1.09% | 4.9만 |
|---|
| 2025.12.26 | ₩20,518 | ₩20,518 | ₩20,050 | ₩20,113 | -1.97% | 3.7만 |
|---|
| 2025.12.24 | ₩20,318 | ₩20,625 | ₩20,251 | ₩20,515 | +0.97% | 3.1만 |
|---|
| 2025.12.23 | ₩20,104 | ₩20,291 | ₩19,997 | ₩20,240 | +0.68% | 2.2만 |
|---|
| 2025.12.22 | ₩20,010 | ₩20,277 | ₩19,876 | ₩20,219 | +1.04% | 2.8만 |
|---|
| 2025.12.19 | ₩19,209 | ₩20,037 | ₩19,208 | ₩19,791 | +3.03% | 5만 |
|---|
| 2025.12.18 | ₩18,861 | ₩19,034 | ₩18,647 | ₩18,685 | -0.93% | 3.6만 |
|---|
| 2025.12.17 | ₩18,767 | ₩19,128 | ₩18,339 | ₩18,346 | -2.24% | 5.1만 |
|---|
| 2025.12.16 | ₩18,018 | ₩18,714 | ₩18,018 | ₩18,474 | +2.53% | 3.8만 |
|---|
| 2025.12.15 | ₩18,005 | ₩18,353 | ₩17,831 | ₩18,227 | +1.23% | 4.3만 |
|---|
| 2025.12.12 | ₩17,791 | ₩18,299 | ₩17,658 | ₩18,038 | +1.39% | 6.5만 |
|---|
| 2025.12.11 | ₩16,989 | ₩17,671 | ₩16,989 | ₩17,363 | +2.20% | 3.1만 |
|---|
| 2025.12.10 | ₩17,390 | ₩17,531 | ₩17,056 | ₩17,091 | -1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩18,502 | ₩18,502 | ₩17,342 | ₩17,394 | -5.99% | 4.4만 |
|---|
| 2025.12.08 | ₩17,965 | ₩18,473 | ₩17,871 | ₩18,425 | +2.56% | 6만 |
|---|
| 2025.12.05 | ₩17,531 | ₩17,818 | ₩17,497 | ₩17,658 | +0.72% | 3.5만 |
|---|
| 2025.12.04 | ₩17,671 | ₩17,738 | ₩17,123 | ₩17,728 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩18,246 | ₩18,389 | ₩16,936 | ₩17,787 | -2.51% | 9.5만 |
|---|
| 2025.12.02 | ₩17,096 | ₩18,393 | ₩16,695 | ₩18,345 | +7.30% | 10.8만 |
|---|
| 2025.12.01 | ₩15,679 | ₩15,793 | ₩15,246 | ₩15,246 | -2.76% | 1.3만 |
|---|
| 2025.11.28 | ₩15,372 | ₩15,785 | ₩15,345 | ₩15,683 | +2.03% | 3.3만 |
|---|
| 2025.11.26 | ₩14,917 | ₩15,519 | ₩14,837 | ₩15,342 | +2.85% | 4.5만 |
|---|
| 2025.11.25 | ₩14,262 | ₩14,797 | ₩13,901 | ₩14,622 | +2.52% | 3.5만 |
|---|
| 2025.11.24 | ₩14,343 | ₩14,343 | ₩13,848 | ₩14,117 | -1.58% | 3.8만 |
|---|
| 2025.11.21 | ₩14,423 | ₩14,459 | ₩13,821 | ₩14,188 | -1.63% | 3.9만 |
|---|
| 2025.11.20 | ₩15,372 | ₩15,379 | ₩14,035 | ₩14,193 | -7.67% | 4.6만 |
|---|
| 2025.11.19 | ₩15,920 | ₩15,920 | ₩14,903 | ₩15,252 | -4.20% | 3.6만 |
|---|
| 2025.11.18 | ₩16,054 | ₩16,100 | ₩15,741 | ₩15,893 | -1.00% | 1.1만 |
|---|
| 2025.11.17 | ₩16,869 | ₩16,869 | ₩16,108 | ₩16,271 | -3.54% | 2.1만 |
|---|
| 2025.11.14 | ₩16,642 | ₩17,150 | ₩16,642 | ₩16,723 | +0.49% | 1.5만 |
|---|
| 2025.11.13 | ₩16,936 | ₩17,003 | ₩16,521 | ₩16,773 | -0.96% | 5.3만 |
|---|
| 2025.11.12 | ₩16,749 | ₩16,987 | ₩16,668 | ₩16,940 | +1.14% | 2만 |
|---|
| 2025.11.11 | ₩17,016 | ₩17,029 | ₩16,802 | ₩16,880 | -0.80% | 3.1만 |
|---|
| 2025.11.10 | ₩16,976 | ₩16,976 | ₩16,567 | ₩16,813 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩16,559 | ₩16,884 | ₩16,455 | ₩16,754 | +1.18% | 1.1만 |
|---|
| 2025.11.06 | ₩17,524 | ₩17,926 | ₩16,976 | ₩17,158 | -2.09% | 1.2만 |
|---|
| 2025.11.05 | ₩17,377 | ₩17,456 | ₩16,976 | ₩17,310 | -0.38% | 2.3만 |
|---|
| 2025.11.04 | ₩17,659 | ₩17,986 | ₩17,357 | ₩17,473 | -1.05% | 4.5만 |
|---|
| 2025.11.03 | ₩18,219 | ₩18,807 | ₩18,167 | ₩18,671 | +2.48% | 5.1만 |
|---|
| 2025.10.31 | ₩18,032 | ₩18,208 | ₩17,577 | ₩18,034 | +0.01% | 6.3만 |
|---|
| 2025.10.30 | ₩19,863 | ₩19,863 | ₩17,867 | ₩17,867 | -10.05% | 4.8만 |
|---|
| 2025.10.29 | ₩21,948 | ₩22,002 | ₩20,225 | ₩20,449 | -6.83% | 9.8만 |
|---|
| 2025.10.28 | ₩22,657 | ₩22,790 | ₩22,323 | ₩22,436 | -0.97% | 4.3만 |
|---|
| 2025.10.27 | ₩22,216 | ₩22,329 | ₩22,122 | ₩22,329 | +0.51% | 1.2만 |
|---|
| 2025.10.24 | ₩21,602 | ₩22,055 | ₩21,602 | ₩21,959 | +1.65% | 2.2만 |
|---|
| 2025.10.23 | ₩21,053 | ₩21,534 | ₩21,053 | ₩21,297 | +1.16% | 1.1만 |
|---|
| 2025.10.22 | ₩21,213 | ₩21,213 | ₩20,652 | ₩21,102 | -0.52% | 9.1천 |
|---|
| 2025.10.21 | ₩21,160 | ₩21,247 | ₩20,983 | ₩21,247 | +0.41% | 5.7천 |
|---|
| 2025.10.20 | ₩20,986 | ₩21,226 | ₩20,732 | ₩21,156 | +0.81% | 2만 |
|---|
| 2025.10.17 | ₩20,050 | ₩20,612 | ₩20,050 | ₩20,436 | +1.93% | 1.3만 |
|---|
| 2025.10.16 | ₩20,638 | ₩20,638 | ₩20,010 | ₩20,252 | -1.87% | 6.4천 |
|---|
| 2025.10.15 | ₩20,825 | ₩20,946 | ₩20,503 | ₩20,672 | -0.74% | 1.1만 |
|---|
| 2025.10.14 | ₩20,531 | ₩21,360 | ₩20,505 | ₩20,752 | +1.07% | 9.3천 |
|---|
| 2025.10.13 | ₩20,424 | ₩20,986 | ₩20,424 | ₩20,962 | +2.63% | 1.8만 |
|---|
| 2025.10.10 | ₩21,293 | ₩21,398 | ₩20,104 | ₩20,129 | -5.47% | 4.6만 |
|---|