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 | ₩30,224 | ₩33,194 | ₩29,678 | ₩32,100 | +6.21% | 6.2만 |
| 2026.10.08 | ₩27,981 | ₩29,690 | ₩25,899 | ₩28,809 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,741 | ₩29,610 | ₩23,749 | ₩28,184 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 600 |
| 2026.10.05 | ₩45,443 | ₩48,366 | ₩45,443 | ₩46,798 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,216 | ₩48,974 | ₩45,216 | ₩46,679 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,299 | ₩44,094 | ₩41,411 | ₩42,777 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,724 | ₩46,724 | ₩41,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,143 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,241 | ₩44,555 | ₩43,200 | ₩44,555 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,520 | ₩43,721 | ₩42,719 | ₩43,010 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩45,990 | ₩45,990 | ₩44,735 | ₩45,212 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,729 | ₩50,729 | ₩45,409 | ₩45,779 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,133 | ₩54,133 | ₩50,919 | ₩50,919 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,408 | ₩60,742 | ₩57,237 | ₩57,237 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,426 | ₩64,426 | ₩59,513 | ₩59,611 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,402 | ₩60,942 | ₩55,402 | ₩59,836 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,606 | ₩53,606 | ₩51,904 | ₩52,772 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,073 | ₩59,233 | ₩52,064 | ₩52,235 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,923 | ₩67,853 | ₩66,923 | ₩67,853 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,520 | ₩76,501 | ₩71,154 | ₩73,770 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,493 | ₩80,493 | ₩75,573 | ₩77,106 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,669 | ₩78,291 | ₩77,335 | ₩78,291 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,320 | ₩86,320 | ₩80,651 | ₩80,651 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,769 | ₩85,439 | ₩82,769 | ₩83,107 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,600 | ₩87,668 | ₩83,663 | ₩86,274 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,059 | ₩93,449 | ₩80,059 | ₩91,055 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,438 | ₩75,426 | ₩74,438 | ₩74,802 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,812 | ₩76,713 | ₩74,812 | ₩76,713 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,111 | ₩83,263 | ₩78,056 | ₩83,263 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,371 | ₩87,054 | ₩81,267 | ₩81,267 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,450 | ₩85,692 | ₩76,450 | ₩84,733 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,504 | ₩73,504 | ₩70,941 | ₩72,209 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,846 | ₩75,894 | ₩69,846 | ₩74,551 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,551 | ₩75,386 | ₩67,950 | ₩68,169 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,398 | ₩84,771 | ₩70,754 | ₩72,807 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,457 | ₩90,171 | ₩74,185 | ₩74,185 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,278 | ₩70,647 | ₩60,278 | ₩70,496 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩59,981 | ₩59,994 | ₩59,313 | ₩59,938 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,382 | ₩63,536 | ₩61,382 | ₩63,536 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,556 | ₩61,780 | ₩60,354 | ₩61,780 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,661 | ₩61,703 | ₩59,527 | ₩60,281 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,432 | ₩58,432 | ₩56,363 | ₩56,443 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,796 | ₩55,455 | ₩50,796 | ₩54,897 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩50,970 | ₩50,996 | ₩50,808 | ₩50,808 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,358 | ₩52,358 | ₩51,389 | ₩51,389 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,091 | ₩52,091 | ₩50,335 | ₩50,335 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,248 | ₩55,248 | ₩52,625 | ₩52,674 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,954 | ₩55,482 | ₩53,820 | ₩55,436 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,023 | ₩51,170 | ₩51,023 | ₩51,170 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,565 | ₩49,247 | ₩47,565 | ₩48,708 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,539 | ₩49,821 | ₩47,539 | ₩49,566 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,609 | ₩50,609 | ₩47,385 | ₩47,924 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,088 | ₩52,131 | ₩50,088 | ₩51,765 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,257 | ₩58,205 | ₩55,575 | ₩55,663 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,042 | ₩57,084 | ₩55,056 | ₩55,056 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,035 | ₩61,986 | ₩60,208 | ₩60,699 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,749 | ₩66,749 | ₩64,306 | ₩64,994 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,517 | ₩66,234 | ₩61,863 | ₩65,473 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,319 | ₩58,622 | ₩51,891 | ₩58,622 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,733 | ₩52,538 | ₩47,432 | ₩52,039 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,739 | ₩58,739 | ₩56,069 | ₩56,532 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,074 | ₩60,074 | ₩55,869 | ₩58,938 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,332 | ₩58,292 | ₩53,332 | ₩57,070 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,746 | ₩53,746 | ₩53,276 | ₩53,276 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,309 | ₩56,309 | ₩53,266 | ₩54,447 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,639 | ₩54,133 | ₩52,612 | ₩53,726 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,811 | ₩53,119 | ₩51,811 | ₩52,777 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,003 | ₩54,040 | ₩51,003 | ₩53,208 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,343 | ₩52,506 | ₩51,343 | ₩52,506 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,775 | ₩55,775 | ₩51,726 | ₩51,726 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,041 | ₩51,505 | ₩44,041 | ₩51,505 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,790 | ₩45,790 | ₩43,271 | ₩43,271 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,897 | ₩46,791 | ₩45,483 | ₩46,464 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,211 | ₩48,047 | ₩44,211 | ₩47,914 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,045 | ₩44,134 | ₩42,039 | ₩43,556 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,244 | ₩46,364 | ₩45,269 | ₩46,328 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,006 | ₩48,006 | ₩45,345 | ₩45,345 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,852 | ₩54,974 | ₩45,453 | ₩48,589 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,064 | ₩55,388 | ₩50,115 | ₩51,817 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,385 | ₩54,354 | ₩47,385 | ₩52,299 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,821 | ₩49,821 | ₩46,404 | ₩46,884 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,329 | ₩51,931 | ₩48,380 | ₩48,912 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,257 | ₩46,724 | ₩43,707 | ₩44,655 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,929 | ₩47,806 | ₩39,422 | ₩47,496 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,040 | ₩44,375 | ₩32,040 | ₩39,981 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,750 | ₩36,672 | ₩30,624 | ₩32,520 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,175 | ₩34,870 | ₩34,175 | ₩34,693 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,354 | ₩38,354 | ₩33,321 | ₩34,057 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩38,981 | ₩40,360 | ₩37,887 | ₩40,360 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,089 | ₩40,089 | ₩36,525 | ₩37,780 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,817 | ₩46,591 | ₩41,651 | ₩42,165 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,320 | ₩47,365 | ₩42,532 | ₩47,314 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,560 | ₩47,285 | ₩43,560 | ₩44,982 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,170 | ₩43,727 | ₩39,462 | ₩43,727 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,132 | ₩44,428 | ₩41,812 | ₩42,753 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,772 | ₩45,429 | ₩41,772 | ₩43,144 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,643 | ₩45,643 | ₩40,850 | ₩42,101 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,400 | ₩55,508 | ₩48,219 | ₩48,757 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,575 | ₩56,163 | ₩54,093 | ₩54,093 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,814 | ₩55,936 | ₩54,814 | ₩55,060 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,008 | ₩57,211 | ₩54,534 | ₩55,532 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,575 | ₩55,775 | ₩54,387 | ₩55,722 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩54,988 | ₩61,409 | ₩54,988 | ₩59,594 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,051 | ₩57,217 | ₩51,717 | ₩56,293 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,279 | ₩55,856 | ₩52,985 | ₩55,335 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,481 | ₩56,990 | ₩53,519 | ₩55,842 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,343 | ₩56,563 | ₩54,814 | ₩55,626 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,046 | ₩60,635 | ₩56,737 | ₩58,586 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,185 | ₩63,185 | ₩59,674 | ₩60,571 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,485 | ₩62,878 | ₩56,470 | ₩60,894 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,255 | ₩60,955 | ₩55,255 | ₩58,158 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,314 | ₩56,470 | ₩53,866 | ₩55,894 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,064 | ₩54,400 | ₩50,729 | ₩52,975 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,479 | ₩53,479 | ₩48,099 | ₩51,610 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩54,988 | ₩57,791 | ₩54,467 | ₩57,427 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,706 | ₩61,835 | ₩53,706 | ₩58,293 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,382 | ₩55,669 | ₩51,784 | ₩54,689 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,938 | ₩58,472 | ₩51,530 | ₩54,948 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,341 | ₩63,278 | ₩57,137 | ₩60,608 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,278 | ₩64,880 | ₩55,535 | ₩57,137 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩50,996 | ₩57,004 | ₩50,195 | ₩56,870 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩50,996 | ₩52,732 | ₩48,593 | ₩52,198 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,860 | ₩49,928 | ₩44,054 | ₩48,860 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,923 | ₩50,195 | ₩44,855 | ₩48,593 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩34,976 | ₩40,316 | ₩34,709 | ₩39,515 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,035 | ₩33,108 | ₩27,768 | ₩33,108 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,637 | ₩30,171 | ₩28,836 | ₩29,103 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,637 | ₩30,705 | ₩28,569 | ₩29,904 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,841 | ₩33,641 | ₩29,637 | ₩30,972 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,103 | ₩29,770 | ₩26,967 | ₩29,370 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,035 | ₩30,171 | ₩28,035 | ₩29,637 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩24,991 | ₩28,035 | ₩24,510 | ₩28,035 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,035 | ₩28,862 | ₩26,967 | ₩27,234 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,166 | ₩28,168 | ₩25,925 | ₩27,768 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,569 | ₩29,103 | ₩25,311 | ₩26,433 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,904 | ₩29,904 | ₩27,901 | ₩28,836 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,773 | ₩32,574 | ₩30,384 | ₩31,239 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,375 | ₩33,908 | ₩32,173 | ₩32,841 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,641 | ₩34,175 | ₩31,773 | ₩32,307 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,375 | ₩35,430 | ₩32,841 | ₩34,442 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,108 | ₩34,175 | ₩31,239 | ₩32,574 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,307 | ₩34,175 | ₩31,158 | ₩34,175 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,510 | ₩36,311 | ₩33,455 | ₩33,908 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩34,976 | ₩37,646 | ₩34,709 | ₩37,112 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,243 | ₩36,445 | ₩34,042 | ₩34,709 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,071 | ₩36,845 | ₩34,175 | ₩34,709 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,178 | ₩36,845 | ₩34,442 | ₩34,976 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,112 | ₩39,115 | ₩36,311 | ₩37,379 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,180 | ₩39,916 | ₩36,845 | ₩37,913 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,178 | ₩38,447 | ₩36,044 | ₩37,646 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,049 | ₩40,316 | ₩36,845 | ₩37,112 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,719 | ₩47,365 | ₩39,515 | ₩41,384 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,059 | ₩52,064 | ₩45,389 | ₩47,098 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩42,986 | ₩46,190 | ₩41,384 | ₩45,122 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,782 | ₩47,125 | ₩39,782 | ₩46,190 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,321 | ₩44,321 | ₩41,785 | ₩42,853 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,855 | ₩48,593 | ₩43,787 | ₩45,923 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,520 | ₩46,003 | ₩43,227 | ₩45,923 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,515 | ₩42,986 | ₩38,581 | ₩42,452 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,321 | ₩44,321 | ₩40,049 | ₩40,316 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,588 | ₩47,258 | ₩44,161 | ₩44,588 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,321 | ₩45,923 | ₩42,719 | ₩45,923 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,855 | ₩47,525 | ₩44,054 | ₩45,923 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,923 | ₩46,991 | ₩44,054 | ₩44,855 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,190 | ₩50,462 | ₩44,588 | ₩46,457 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,064 | ₩52,064 | ₩44,321 | ₩44,588 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,870 | ₩57,137 | ₩48,593 | ₩50,676 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,074 | ₩63,812 | ₩57,671 | ₩58,205 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,268 | ₩61,703 | ₩55,268 | ₩60,341 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,326 | ₩57,938 | ₩48,326 | ₩56,870 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,404 | ₩58,392 | ₩44,989 | ₩45,389 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,875 | ₩62,477 | ₩56,870 | ₩61,676 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,278 | ₩65,147 | ₩56,336 | ₩61,409 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,681 | ₩66,749 | ₩61,890 | ₩63,812 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,555 | ₩73,424 | ₩66,882 | ₩67,817 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,099 | ₩81,167 | ₩72,756 | ₩74,492 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,701 | ₩83,143 | ₩79,485 | ₩80,446 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,769 | ₩82,769 | ₩78,497 | ₩80,766 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,371 | ₩85,172 | ₩81,834 | ₩82,502 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,905 | ₩88,643 | ₩83,596 | ₩85,439 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩85,973 | ₩90,245 | ₩85,038 | ₩85,706 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,706 | ₩88,109 | ₩81,434 | ₩84,371 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,507 | ₩89,177 | ₩85,145 | ₩85,172 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,517 | ₩95,585 | ₩89,711 | ₩93,449 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,789 | ₩103,861 | ₩92,781 | ₩93,983 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,449 | ₩99,189 | ₩92,648 | ₩98,255 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,454 | ₩97,667 | ₩91,847 | ₩93,983 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,590 | ₩103,327 | ₩95,852 | ₩96,119 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,657 | ₩105,116 | ₩97,106 | ₩100,818 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩97,988 | ₩101,992 | ₩96,119 | ₩100,230 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,259 | ₩103,861 | ₩99,590 | ₩99,937 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,264 | ₩107,866 | ₩100,390 | ₩106,264 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩97,988 | ₩106,531 | ₩97,721 | ₩103,808 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,177 | ₩96,759 | ₩88,269 | ₩95,344 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,444 | ₩89,444 | ₩84,104 | ₩86,240 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,648 | ₩94,757 | ₩89,711 | ₩89,711 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,114 | ₩96,279 | ₩90,245 | ₩92,781 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,390 | ₩100,390 | ₩94,784 | ₩96,225 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,390 | ₩102,553 | ₩98,789 | ₩101,405 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,798 | ₩107,065 | ₩100,844 | ₩101,138 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,201 | ₩114,541 | ₩109,201 | ₩110,323 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,657 | ₩107,252 | ₩100,124 | ₩105,971 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,730 | ₩108,667 | ₩99,590 | ₩99,857 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,599 | ₩112,138 | ₩101,325 | ₩101,992 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,133 | ₩111,978 | ₩104,128 | ₩105,997 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,619 | ₩123,619 | ₩107,573 | ₩107,840 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,843 | ₩146,314 | ₩122,284 | ₩122,284 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,843 | ₩145,192 | ₩138,304 | ₩139,105 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,722 | ₩155,952 | ₩145,513 | ₩148,183 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,702 | ₩157,795 | ₩135,367 | ₩154,324 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,833 | ₩143,110 | ₩132,430 | ₩140,013 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩134,966 | ₩137,102 | ₩130,027 | ₩133,338 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,823 | ₩138,838 | ₩126,823 | ₩136,969 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,483 | ₩127,357 | ₩117,211 | ₩127,357 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,823 | ₩131,362 | ₩120,068 | ₩120,549 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,148 | ₩127,624 | ₩116,143 | ₩126,556 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,559 | ₩134,032 | ₩126,823 | ₩130,294 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,027 | ₩131,095 | ₩123,352 | ₩128,425 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,672 | ₩114,274 | ₩105,463 | ₩114,007 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,196 | ₩114,675 | ₩99,590 | ₩112,672 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,327 | ₩108,614 | ₩86,240 | ₩103,434 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,604 | ₩112,939 | ₩101,005 | ₩103,327 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,599 | ₩108,427 | ₩97,187 | ₩102,259 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,590 | ₩108,934 | ₩97,373 | ₩107,065 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,337 | ₩111,337 | ₩96,386 | ₩100,390 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩116,944 | ₩124,153 | ₩112,806 | ₩113,473 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,377 | ₩143,377 | ₩124,020 | ₩124,687 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,042 | ₩149,224 | ₩139,772 | ₩147,382 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,042 | ₩144,578 | ₩137,957 | ₩140,173 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,853 | ₩152,188 | ₩141,508 | ₩146,047 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,634 | ₩143,911 | ₩130,027 | ₩143,110 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,795 | ₩159,931 | ₩141,775 | ₩143,377 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,115 | ₩153,656 | ₩143,644 | ₩153,523 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,324 | ₩160,732 | ₩141,241 | ₩146,047 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,426 | ₩183,426 | ₩165,004 | ₩167,406 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,162 | ₩190,502 | ₩178,914 | ₩182,892 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,028 | ₩187,832 | ₩179,688 | ₩181,557 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,844 | ₩199,446 | ₩183,560 | ₩188,499 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,126 | ₩210,126 | ₩196,242 | ₩199,446 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,801 | ₩224,250 | ₩209,271 | ₩209,325 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,179 | ₩211,461 | ₩196,643 | ₩208,364 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,698 | ₩199,686 | ₩182,358 | ₩193,839 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,101 | ₩193,439 | ₩174,882 | ₩185,295 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,451 | ₩213,330 | ₩194,106 | ₩196,776 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,771 | ₩208,791 | ₩187,698 | ₩208,791 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,655 | ₩209,859 | ₩192,237 | ₩192,504 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩218,937 | ₩227,748 | ₩201,315 | ₩220,272 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,607 | ₩228,015 | ₩208,551 | ₩215,733 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,257 | ₩226,947 | ₩195,174 | ₩220,539 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,733 | ₩221,607 | ₩200,247 | ₩220,539 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,316 | ₩266,729 | ₩206,121 | ₩208,791 | -18.54% | 8.2만 |
|---|