시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BULL Daily ETF 과거 주가
Leverage Shares 2X Long BULL Daily ETF · BULG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BULL Daily ETF · BULG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,245 | ₩33,218 | ₩29,699 | ₩32,122 | +6.21% | 6.2만 |
| 2026.10.08 | ₩28,001 | ₩29,711 | ₩25,917 | ₩28,829 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,761 | ₩29,631 | ₩23,766 | ₩28,204 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,553 | ₩45,553 | ₩45,553 | ₩45,553 | 0.00% | 600 |
| 2026.10.05 | ₩45,475 | ₩48,401 | ₩45,475 | ₩46,831 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,248 | ₩49,009 | ₩45,248 | ₩46,712 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,329 | ₩44,126 | ₩41,441 | ₩42,807 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,758 | ₩46,758 | ₩41,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,173 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,273 | ₩44,587 | ₩43,231 | ₩44,587 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,551 | ₩43,752 | ₩42,750 | ₩43,041 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,023 | ₩46,023 | ₩44,767 | ₩45,244 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,765 | ₩50,765 | ₩45,442 | ₩45,812 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,172 | ₩54,172 | ₩50,955 | ₩50,955 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,451 | ₩60,785 | ₩57,278 | ₩57,278 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,472 | ₩64,472 | ₩59,556 | ₩59,653 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,441 | ₩60,985 | ₩55,441 | ₩59,879 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,644 | ₩53,644 | ₩51,941 | ₩52,809 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,115 | ₩59,275 | ₩52,101 | ₩52,272 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,970 | ₩67,901 | ₩66,970 | ₩67,901 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,574 | ₩76,555 | ₩71,205 | ₩73,822 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,550 | ₩80,550 | ₩75,627 | ₩77,161 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,724 | ₩78,347 | ₩77,390 | ₩78,347 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,381 | ₩86,381 | ₩80,709 | ₩80,709 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,828 | ₩85,500 | ₩82,828 | ₩83,166 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,662 | ₩87,731 | ₩83,723 | ₩86,336 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,116 | ₩93,515 | ₩80,116 | ₩91,120 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,491 | ₩75,480 | ₩74,491 | ₩74,855 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,866 | ₩76,768 | ₩74,866 | ₩76,768 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,167 | ₩83,322 | ₩78,112 | ₩83,322 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,431 | ₩87,116 | ₩81,325 | ₩81,325 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,505 | ₩85,753 | ₩76,505 | ₩84,793 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,556 | ₩73,556 | ₩70,991 | ₩72,260 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,896 | ₩75,948 | ₩69,896 | ₩74,604 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,600 | ₩75,440 | ₩67,999 | ₩68,218 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,451 | ₩84,832 | ₩70,804 | ₩72,859 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,521 | ₩90,235 | ₩74,238 | ₩74,238 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,321 | ₩70,697 | ₩60,321 | ₩70,546 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,023 | ₩60,037 | ₩59,355 | ₩59,981 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,426 | ₩63,581 | ₩61,426 | ₩63,581 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,600 | ₩61,824 | ₩60,397 | ₩61,824 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,705 | ₩61,747 | ₩59,569 | ₩60,324 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,474 | ₩58,474 | ₩56,403 | ₩56,483 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,832 | ₩55,495 | ₩50,832 | ₩54,936 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩51,006 | ₩51,033 | ₩50,844 | ₩50,844 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,395 | ₩52,395 | ₩51,425 | ₩51,425 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,128 | ₩52,128 | ₩50,371 | ₩50,371 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,287 | ₩55,287 | ₩52,662 | ₩52,712 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,994 | ₩55,521 | ₩53,858 | ₩55,476 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,059 | ₩51,206 | ₩51,059 | ₩51,206 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,599 | ₩49,282 | ₩47,599 | ₩48,743 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,572 | ₩49,857 | ₩47,572 | ₩49,602 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,645 | ₩50,645 | ₩47,419 | ₩47,959 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,124 | ₩52,168 | ₩50,124 | ₩51,802 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,298 | ₩58,247 | ₩55,615 | ₩55,703 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,082 | ₩57,124 | ₩55,095 | ₩55,095 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,079 | ₩62,030 | ₩60,250 | ₩60,742 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,797 | ₩66,797 | ₩64,352 | ₩65,040 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,562 | ₩66,281 | ₩61,907 | ₩65,519 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,357 | ₩58,663 | ₩51,928 | ₩58,663 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,768 | ₩52,576 | ₩47,466 | ₩52,076 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,781 | ₩58,781 | ₩56,109 | ₩56,573 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,117 | ₩60,117 | ₩55,909 | ₩58,980 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,370 | ₩58,333 | ₩53,370 | ₩57,111 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,785 | ₩53,785 | ₩53,314 | ₩53,314 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,350 | ₩56,350 | ₩53,304 | ₩54,486 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,678 | ₩54,172 | ₩52,649 | ₩53,765 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,847 | ₩53,157 | ₩51,847 | ₩52,815 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,039 | ₩54,078 | ₩51,039 | ₩53,246 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,380 | ₩52,543 | ₩51,380 | ₩52,543 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,815 | ₩55,815 | ₩51,763 | ₩51,763 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,072 | ₩51,542 | ₩44,072 | ₩51,542 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,822 | ₩45,822 | ₩43,301 | ₩43,301 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,929 | ₩46,824 | ₩45,515 | ₩46,497 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,242 | ₩48,081 | ₩44,242 | ₩47,948 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,075 | ₩44,166 | ₩42,068 | ₩43,587 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,277 | ₩46,397 | ₩45,301 | ₩46,361 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,040 | ₩48,040 | ₩45,378 | ₩45,378 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,889 | ₩55,014 | ₩45,486 | ₩48,624 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,101 | ₩55,428 | ₩50,151 | ₩51,854 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,419 | ₩54,392 | ₩47,419 | ₩52,336 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,857 | ₩49,857 | ₩46,437 | ₩46,918 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,365 | ₩51,968 | ₩48,414 | ₩48,947 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,290 | ₩46,758 | ₩43,738 | ₩44,687 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,958 | ₩47,840 | ₩39,450 | ₩47,530 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,062 | ₩44,406 | ₩32,062 | ₩40,010 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,774 | ₩36,698 | ₩30,646 | ₩32,543 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,200 | ₩34,894 | ₩34,200 | ₩34,718 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,381 | ₩38,381 | ₩33,345 | ₩34,081 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩39,009 | ₩40,389 | ₩37,914 | ₩40,389 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,118 | ₩40,118 | ₩36,551 | ₩37,807 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,849 | ₩46,624 | ₩41,681 | ₩42,195 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,351 | ₩47,399 | ₩42,563 | ₩47,348 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,591 | ₩47,319 | ₩43,591 | ₩45,014 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,198 | ₩43,758 | ₩39,490 | ₩43,758 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,162 | ₩44,460 | ₩41,841 | ₩42,783 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,801 | ₩45,462 | ₩41,801 | ₩43,175 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,675 | ₩45,675 | ₩40,879 | ₩42,131 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,439 | ₩55,548 | ₩48,254 | ₩48,792 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,615 | ₩56,203 | ₩54,132 | ₩54,132 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,853 | ₩55,975 | ₩54,853 | ₩55,099 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,047 | ₩57,251 | ₩54,573 | ₩55,572 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,615 | ₩55,815 | ₩54,426 | ₩55,762 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,027 | ₩61,453 | ₩55,027 | ₩59,636 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,088 | ₩57,258 | ₩51,754 | ₩56,333 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,317 | ₩55,895 | ₩53,023 | ₩55,374 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,519 | ₩57,031 | ₩53,557 | ₩55,882 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,383 | ₩56,603 | ₩54,853 | ₩55,666 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,088 | ₩60,678 | ₩56,777 | ₩58,627 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,230 | ₩63,230 | ₩59,716 | ₩60,614 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,527 | ₩62,922 | ₩56,510 | ₩60,937 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,294 | ₩60,999 | ₩55,294 | ₩58,200 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,352 | ₩56,510 | ₩53,905 | ₩55,934 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,101 | ₩54,439 | ₩50,765 | ₩53,012 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,517 | ₩53,517 | ₩48,134 | ₩51,647 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,027 | ₩57,832 | ₩54,506 | ₩57,468 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,744 | ₩61,879 | ₩53,744 | ₩58,335 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,421 | ₩55,708 | ₩51,821 | ₩54,728 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,979 | ₩58,514 | ₩51,567 | ₩54,987 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,384 | ₩63,323 | ₩57,178 | ₩60,651 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,323 | ₩64,926 | ₩55,575 | ₩57,178 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,033 | ₩57,044 | ₩50,231 | ₩56,911 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,033 | ₩52,769 | ₩48,628 | ₩52,235 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,895 | ₩49,964 | ₩44,086 | ₩48,895 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,956 | ₩50,231 | ₩44,887 | ₩48,628 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩35,001 | ₩40,345 | ₩34,734 | ₩39,544 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,055 | ₩33,131 | ₩27,787 | ₩33,131 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,658 | ₩30,192 | ₩28,856 | ₩29,123 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,658 | ₩30,726 | ₩28,589 | ₩29,925 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,864 | ₩33,665 | ₩29,658 | ₩30,994 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,123 | ₩29,791 | ₩26,986 | ₩29,390 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,055 | ₩30,192 | ₩28,055 | ₩29,658 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,009 | ₩28,055 | ₩24,528 | ₩28,055 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,055 | ₩28,883 | ₩26,986 | ₩27,253 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,184 | ₩28,188 | ₩25,944 | ₩27,787 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,589 | ₩29,123 | ₩25,329 | ₩26,451 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,925 | ₩29,925 | ₩27,921 | ₩28,856 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,795 | ₩32,597 | ₩30,406 | ₩31,261 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,398 | ₩33,933 | ₩32,196 | ₩32,864 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,665 | ₩34,200 | ₩31,795 | ₩32,330 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,398 | ₩35,456 | ₩32,864 | ₩34,467 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,131 | ₩34,200 | ₩31,261 | ₩32,597 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,330 | ₩34,200 | ₩31,181 | ₩34,200 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,536 | ₩36,337 | ₩33,478 | ₩33,933 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩35,001 | ₩37,673 | ₩34,734 | ₩37,139 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,269 | ₩36,471 | ₩34,066 | ₩34,734 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,097 | ₩36,872 | ₩34,200 | ₩34,734 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,204 | ₩36,872 | ₩34,467 | ₩35,001 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,139 | ₩39,143 | ₩36,337 | ₩37,406 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,208 | ₩39,944 | ₩36,872 | ₩37,940 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,204 | ₩38,475 | ₩36,070 | ₩37,673 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,078 | ₩40,345 | ₩36,872 | ₩37,139 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,750 | ₩47,399 | ₩39,544 | ₩41,414 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,093 | ₩52,101 | ₩45,422 | ₩47,132 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,017 | ₩46,223 | ₩41,414 | ₩45,154 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,811 | ₩47,158 | ₩39,811 | ₩46,223 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,353 | ₩44,353 | ₩41,815 | ₩42,883 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,887 | ₩48,628 | ₩43,819 | ₩45,956 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,551 | ₩46,036 | ₩43,257 | ₩45,956 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,544 | ₩43,017 | ₩38,608 | ₩42,483 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,353 | ₩44,353 | ₩40,078 | ₩40,345 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,620 | ₩47,292 | ₩44,193 | ₩44,620 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,353 | ₩45,956 | ₩42,750 | ₩45,956 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,887 | ₩47,559 | ₩44,086 | ₩45,956 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,956 | ₩47,025 | ₩44,086 | ₩44,887 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,223 | ₩50,498 | ₩44,620 | ₩46,490 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,101 | ₩44,353 | ₩44,620 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,911 | ₩57,178 | ₩48,628 | ₩50,712 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,117 | ₩63,857 | ₩57,712 | ₩58,247 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,308 | ₩61,747 | ₩55,308 | ₩60,384 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,361 | ₩57,979 | ₩48,361 | ₩56,911 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,445 | ₩58,434 | ₩45,021 | ₩45,422 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,918 | ₩62,522 | ₩56,911 | ₩61,720 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,323 | ₩65,193 | ₩56,376 | ₩61,453 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,728 | ₩66,797 | ₩61,934 | ₩63,857 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,606 | ₩73,476 | ₩66,930 | ₩67,865 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,156 | ₩81,225 | ₩72,808 | ₩74,545 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,759 | ₩83,202 | ₩79,541 | ₩80,503 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,828 | ₩82,828 | ₩78,553 | ₩80,824 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,431 | ₩85,232 | ₩81,893 | ₩82,560 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,965 | ₩88,706 | ₩83,656 | ₩85,500 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,034 | ₩90,309 | ₩85,099 | ₩85,767 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,767 | ₩88,171 | ₩81,492 | ₩84,431 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,568 | ₩89,240 | ₩85,206 | ₩85,232 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,584 | ₩95,653 | ₩89,774 | ₩93,515 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,859 | ₩103,935 | ₩92,847 | ₩94,049 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,515 | ₩99,260 | ₩92,714 | ₩98,324 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,523 | ₩97,737 | ₩91,912 | ₩94,049 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,660 | ₩103,401 | ₩95,920 | ₩96,187 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,729 | ₩105,191 | ₩97,176 | ₩100,889 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,057 | ₩102,065 | ₩96,187 | ₩100,302 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,332 | ₩103,935 | ₩99,660 | ₩100,008 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,340 | ₩107,943 | ₩100,462 | ₩106,340 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,057 | ₩106,607 | ₩97,790 | ₩103,882 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,240 | ₩96,828 | ₩88,332 | ₩95,412 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,507 | ₩89,507 | ₩84,164 | ₩86,301 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,714 | ₩94,824 | ₩89,774 | ₩89,774 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,179 | ₩96,347 | ₩90,309 | ₩92,847 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,462 | ₩100,462 | ₩94,851 | ₩96,294 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,462 | ₩102,626 | ₩98,859 | ₩101,477 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,874 | ₩107,142 | ₩100,916 | ₩101,210 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,279 | ₩114,623 | ₩109,279 | ₩110,401 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,729 | ₩107,329 | ₩100,195 | ₩106,046 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,806 | ₩108,745 | ₩99,660 | ₩99,928 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,676 | ₩112,218 | ₩101,397 | ₩102,065 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,210 | ₩112,058 | ₩104,203 | ₩106,073 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,707 | ₩123,707 | ₩107,649 | ₩107,916 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,945 | ₩146,418 | ₩122,371 | ₩122,371 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,945 | ₩145,296 | ₩138,402 | ₩139,204 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,830 | ₩156,063 | ₩145,616 | ₩148,288 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,799 | ₩157,907 | ₩135,463 | ₩154,434 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,929 | ₩143,212 | ₩132,524 | ₩140,112 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,063 | ₩137,200 | ₩130,120 | ₩133,433 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,913 | ₩138,937 | ₩126,913 | ₩137,066 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,570 | ₩127,448 | ₩117,295 | ₩127,448 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,913 | ₩131,456 | ₩120,154 | ₩120,634 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,234 | ₩127,715 | ₩116,226 | ₩126,646 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,650 | ₩134,127 | ₩126,913 | ₩130,387 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,120 | ₩131,188 | ₩123,440 | ₩128,516 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,752 | ₩114,356 | ₩105,538 | ₩114,088 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,271 | ₩114,756 | ₩99,660 | ₩112,752 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,401 | ₩108,691 | ₩86,301 | ₩103,508 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,684 | ₩113,020 | ₩101,076 | ₩103,401 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,676 | ₩108,504 | ₩97,256 | ₩102,332 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,660 | ₩109,012 | ₩97,443 | ₩107,142 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,417 | ₩111,417 | ₩96,454 | ₩100,462 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩117,027 | ₩124,241 | ₩112,886 | ₩113,554 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,479 | ₩143,479 | ₩124,108 | ₩124,776 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,143 | ₩149,330 | ₩139,872 | ₩147,487 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,143 | ₩144,681 | ₩138,055 | ₩140,273 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,960 | ₩152,296 | ₩141,609 | ₩146,151 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,730 | ₩144,013 | ₩130,120 | ₩143,212 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,907 | ₩160,044 | ₩141,876 | ₩143,479 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,219 | ₩153,766 | ₩143,746 | ₩153,632 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,434 | ₩160,846 | ₩141,341 | ₩146,151 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,557 | ₩183,557 | ₩165,121 | ₩167,526 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,293 | ₩190,637 | ₩179,041 | ₩183,022 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,160 | ₩187,965 | ₩179,816 | ₩181,686 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,985 | ₩199,588 | ₩183,690 | ₩188,633 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,275 | ₩210,275 | ₩196,382 | ₩199,588 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,955 | ₩224,410 | ₩209,420 | ₩209,474 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,321 | ₩211,611 | ₩196,782 | ₩208,512 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,832 | ₩199,828 | ₩182,488 | ₩193,977 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,236 | ₩193,576 | ₩175,007 | ₩185,427 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,596 | ₩213,482 | ₩194,244 | ₩196,916 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,908 | ₩208,939 | ₩187,832 | ₩208,939 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,802 | ₩210,008 | ₩192,374 | ₩192,641 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,093 | ₩227,910 | ₩201,458 | ₩220,428 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,764 | ₩228,177 | ₩208,699 | ₩215,886 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,405 | ₩227,108 | ₩195,313 | ₩220,696 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,886 | ₩221,764 | ₩200,390 | ₩220,696 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,499 | ₩266,919 | ₩206,268 | ₩208,939 | -18.54% | 8.2만 |
|---|