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 | ₩30,260 | ₩33,234 | ₩29,713 | ₩32,138 | +6.21% | 6.2만 |
| 2026.10.08 | ₩28,014 | ₩29,725 | ₩25,929 | ₩28,843 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,774 | ₩29,645 | ₩23,777 | ₩28,217 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 600 |
| 2026.10.05 | ₩45,497 | ₩48,424 | ₩45,497 | ₩46,853 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,269 | ₩49,032 | ₩45,269 | ₩46,734 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,349 | ₩44,147 | ₩41,460 | ₩42,827 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,780 | ₩46,780 | ₩41,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,193 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,294 | ₩44,608 | ₩43,251 | ₩44,608 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,572 | ₩43,772 | ₩42,770 | ₩43,061 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,044 | ₩46,044 | ₩44,788 | ₩45,265 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,789 | ₩50,789 | ₩45,463 | ₩45,833 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,198 | ₩54,198 | ₩50,979 | ₩50,979 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,479 | ₩60,813 | ₩57,305 | ₩57,305 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,502 | ₩64,502 | ₩59,584 | ₩59,681 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,467 | ₩61,014 | ₩55,467 | ₩59,907 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,670 | ₩53,670 | ₩51,965 | ₩52,834 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,143 | ₩59,303 | ₩52,126 | ₩52,297 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩67,002 | ₩67,933 | ₩67,002 | ₩67,933 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,609 | ₩76,592 | ₩71,239 | ₩73,857 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,588 | ₩80,588 | ₩75,663 | ₩77,197 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,761 | ₩78,384 | ₩77,427 | ₩78,384 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,422 | ₩86,422 | ₩80,747 | ₩80,747 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,867 | ₩85,540 | ₩82,867 | ₩83,205 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,703 | ₩87,772 | ₩83,762 | ₩86,377 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,154 | ₩93,559 | ₩80,154 | ₩91,163 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,527 | ₩75,516 | ₩74,527 | ₩74,890 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,901 | ₩76,804 | ₩74,901 | ₩76,804 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,205 | ₩83,361 | ₩78,149 | ₩83,361 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,471 | ₩87,157 | ₩81,363 | ₩81,363 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,541 | ₩85,794 | ₩76,541 | ₩84,833 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,591 | ₩73,591 | ₩71,025 | ₩72,295 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,929 | ₩75,983 | ₩69,929 | ₩74,639 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,632 | ₩75,476 | ₩68,031 | ₩68,250 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,486 | ₩84,872 | ₩70,838 | ₩72,893 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,563 | ₩90,278 | ₩74,273 | ₩74,273 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,350 | ₩70,731 | ₩60,350 | ₩70,580 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,052 | ₩60,065 | ₩59,383 | ₩60,009 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,455 | ₩63,611 | ₩61,455 | ₩63,611 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,629 | ₩61,853 | ₩60,426 | ₩61,853 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,733 | ₩61,776 | ₩59,597 | ₩60,352 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,501 | ₩58,501 | ₩56,430 | ₩56,510 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,856 | ₩55,521 | ₩50,856 | ₩54,962 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩51,030 | ₩51,057 | ₩50,868 | ₩50,868 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,420 | ₩52,420 | ₩51,450 | ₩51,450 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,153 | ₩52,153 | ₩50,395 | ₩50,395 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,314 | ₩55,314 | ₩52,687 | ₩52,737 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩55,019 | ₩55,547 | ₩53,883 | ₩55,502 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,083 | ₩51,230 | ₩51,083 | ₩51,230 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,622 | ₩49,306 | ₩47,622 | ₩48,766 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,595 | ₩49,880 | ₩47,595 | ₩49,625 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,669 | ₩50,669 | ₩47,441 | ₩47,981 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,148 | ₩52,193 | ₩50,148 | ₩51,826 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,325 | ₩58,274 | ₩55,641 | ₩55,729 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,109 | ₩57,151 | ₩55,121 | ₩55,121 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,108 | ₩62,059 | ₩60,279 | ₩60,771 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,828 | ₩66,828 | ₩64,382 | ₩65,070 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,591 | ₩66,312 | ₩61,936 | ₩65,550 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,382 | ₩58,691 | ₩51,952 | ₩58,691 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,791 | ₩52,600 | ₩47,488 | ₩52,100 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,809 | ₩58,809 | ₩56,136 | ₩56,599 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,145 | ₩60,145 | ₩55,935 | ₩59,008 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,396 | ₩58,361 | ₩53,396 | ₩57,138 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,810 | ₩53,810 | ₩53,339 | ₩53,339 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,376 | ₩56,376 | ₩53,329 | ₩54,512 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,703 | ₩54,198 | ₩52,674 | ₩53,790 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,872 | ₩53,182 | ₩51,872 | ₩52,840 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,063 | ₩54,104 | ₩51,063 | ₩53,271 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,404 | ₩52,568 | ₩51,404 | ₩52,568 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,841 | ₩55,841 | ₩51,788 | ₩51,788 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,093 | ₩51,566 | ₩44,093 | ₩51,566 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,844 | ₩45,844 | ₩43,322 | ₩43,322 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,951 | ₩46,846 | ₩45,537 | ₩46,519 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,263 | ₩48,104 | ₩44,263 | ₩47,970 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,095 | ₩44,187 | ₩42,088 | ₩43,608 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,298 | ₩46,419 | ₩45,323 | ₩46,383 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,063 | ₩48,063 | ₩45,399 | ₩45,399 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,914 | ₩55,040 | ₩45,507 | ₩48,647 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,126 | ₩55,454 | ₩50,174 | ₩51,879 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,441 | ₩54,418 | ₩47,441 | ₩52,361 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,880 | ₩49,880 | ₩46,459 | ₩46,940 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,388 | ₩51,992 | ₩48,437 | ₩48,970 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,312 | ₩46,780 | ₩43,759 | ₩44,708 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,977 | ₩47,862 | ₩39,469 | ₩47,552 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,077 | ₩44,427 | ₩32,077 | ₩40,029 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,791 | ₩36,715 | ₩30,661 | ₩32,559 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,216 | ₩34,911 | ₩34,216 | ₩34,735 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,399 | ₩38,399 | ₩33,361 | ₩34,097 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩39,028 | ₩40,408 | ₩37,932 | ₩40,408 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,137 | ₩40,137 | ₩36,568 | ₩37,825 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,871 | ₩46,646 | ₩41,701 | ₩42,215 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,371 | ₩47,421 | ₩42,583 | ₩47,370 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,612 | ₩47,341 | ₩43,612 | ₩45,035 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,217 | ₩43,779 | ₩39,509 | ₩43,779 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,182 | ₩44,481 | ₩41,861 | ₩42,803 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,821 | ₩45,483 | ₩41,821 | ₩43,195 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,697 | ₩45,697 | ₩40,899 | ₩42,151 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,465 | ₩55,574 | ₩48,277 | ₩48,815 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,641 | ₩56,229 | ₩54,157 | ₩54,157 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,879 | ₩56,002 | ₩54,879 | ₩55,125 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,073 | ₩57,278 | ₩54,598 | ₩55,598 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,641 | ₩55,841 | ₩54,451 | ₩55,788 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,053 | ₩61,482 | ₩55,053 | ₩59,664 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,112 | ₩57,285 | ₩51,778 | ₩56,360 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,342 | ₩55,922 | ₩53,048 | ₩55,400 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,545 | ₩57,058 | ₩53,583 | ₩55,908 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,410 | ₩56,630 | ₩54,879 | ₩55,692 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,116 | ₩60,707 | ₩56,804 | ₩58,655 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,259 | ₩63,259 | ₩59,744 | ₩60,642 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,555 | ₩62,952 | ₩56,536 | ₩60,966 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,320 | ₩61,027 | ₩55,320 | ₩58,227 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,378 | ₩56,536 | ₩53,930 | ₩55,960 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,126 | ₩54,465 | ₩50,789 | ₩53,037 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,543 | ₩53,543 | ₩48,156 | ₩51,671 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,053 | ₩57,860 | ₩54,532 | ₩57,495 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,770 | ₩61,908 | ₩53,770 | ₩58,362 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,447 | ₩55,735 | ₩51,845 | ₩54,754 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩58,007 | ₩58,541 | ₩51,591 | ₩55,013 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,413 | ₩63,353 | ₩57,205 | ₩60,680 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,353 | ₩64,957 | ₩55,601 | ₩57,205 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,057 | ₩57,071 | ₩50,255 | ₩56,937 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,057 | ₩52,794 | ₩48,651 | ₩52,259 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,918 | ₩49,987 | ₩44,106 | ₩48,918 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,978 | ₩50,255 | ₩44,908 | ₩48,651 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩35,018 | ₩40,364 | ₩34,751 | ₩39,562 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,068 | ₩33,147 | ₩27,800 | ₩33,147 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,672 | ₩30,206 | ₩28,870 | ₩29,137 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,672 | ₩30,741 | ₩28,602 | ₩29,939 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,879 | ₩33,681 | ₩29,672 | ₩31,008 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,137 | ₩29,805 | ₩26,999 | ₩29,404 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,068 | ₩30,206 | ₩28,068 | ₩29,672 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,020 | ₩28,068 | ₩24,539 | ₩28,068 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,068 | ₩28,896 | ₩26,999 | ₩27,266 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,197 | ₩28,201 | ₩25,956 | ₩27,800 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,602 | ₩29,137 | ₩25,341 | ₩26,464 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,939 | ₩29,939 | ₩27,934 | ₩28,870 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,810 | ₩32,612 | ₩30,420 | ₩31,276 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,414 | ₩33,949 | ₩32,211 | ₩32,879 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,681 | ₩34,216 | ₩31,810 | ₩32,345 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,414 | ₩35,472 | ₩32,879 | ₩34,483 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,147 | ₩34,216 | ₩31,276 | ₩32,612 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,345 | ₩34,216 | ₩31,195 | ₩34,216 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,552 | ₩36,354 | ₩33,494 | ₩33,949 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩35,018 | ₩37,691 | ₩34,751 | ₩37,156 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,285 | ₩36,488 | ₩34,082 | ₩34,751 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,114 | ₩36,889 | ₩34,216 | ₩34,751 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,221 | ₩36,889 | ₩34,483 | ₩35,018 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,156 | ₩39,161 | ₩36,354 | ₩37,424 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,226 | ₩39,963 | ₩36,889 | ₩37,958 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,221 | ₩38,493 | ₩36,087 | ₩37,691 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,097 | ₩40,364 | ₩36,889 | ₩37,156 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,770 | ₩47,421 | ₩39,562 | ₩41,433 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,116 | ₩52,126 | ₩45,443 | ₩47,154 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,037 | ₩46,245 | ₩41,433 | ₩45,176 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,829 | ₩47,181 | ₩39,829 | ₩46,245 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,374 | ₩44,374 | ₩41,834 | ₩42,904 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,908 | ₩48,651 | ₩43,839 | ₩45,978 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,572 | ₩46,058 | ₩43,278 | ₩45,978 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,562 | ₩43,037 | ₩38,627 | ₩42,503 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,374 | ₩44,374 | ₩40,097 | ₩40,364 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,641 | ₩47,314 | ₩44,213 | ₩44,641 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,374 | ₩45,978 | ₩42,770 | ₩45,978 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,908 | ₩47,582 | ₩44,106 | ₩45,978 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,978 | ₩47,047 | ₩44,106 | ₩44,908 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,245 | ₩50,522 | ₩44,641 | ₩46,512 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,126 | ₩52,126 | ₩44,374 | ₩44,641 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,937 | ₩57,205 | ₩48,651 | ₩50,736 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,145 | ₩63,888 | ₩57,739 | ₩58,274 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,334 | ₩61,776 | ₩55,334 | ₩60,413 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,383 | ₩58,007 | ₩48,383 | ₩56,937 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,472 | ₩58,461 | ₩45,042 | ₩45,443 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,947 | ₩62,551 | ₩56,937 | ₩61,749 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,353 | ₩65,224 | ₩56,403 | ₩61,482 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,759 | ₩66,828 | ₩61,963 | ₩63,888 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,640 | ₩73,511 | ₩66,962 | ₩67,897 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,194 | ₩81,263 | ₩72,843 | ₩74,580 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,797 | ₩83,241 | ₩79,579 | ₩80,541 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,867 | ₩82,867 | ₩78,590 | ₩80,862 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,471 | ₩85,273 | ₩81,931 | ₩82,599 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩85,005 | ₩88,748 | ₩83,695 | ₩85,540 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,074 | ₩90,351 | ₩85,139 | ₩85,807 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,807 | ₩88,213 | ₩81,530 | ₩84,471 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,609 | ₩89,282 | ₩85,246 | ₩85,273 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,628 | ₩95,698 | ₩89,817 | ₩93,559 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,905 | ₩103,984 | ₩92,891 | ₩94,094 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,559 | ₩99,306 | ₩92,757 | ₩98,371 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,569 | ₩97,783 | ₩91,955 | ₩94,094 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,707 | ₩103,450 | ₩95,965 | ₩96,232 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,777 | ₩105,241 | ₩97,221 | ₩100,937 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,104 | ₩102,113 | ₩96,232 | ₩100,349 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,380 | ₩103,984 | ₩99,707 | ₩100,055 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,390 | ₩107,994 | ₩100,509 | ₩106,390 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,104 | ₩106,657 | ₩97,836 | ₩103,931 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,282 | ₩96,874 | ₩88,373 | ₩95,457 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,550 | ₩89,550 | ₩84,203 | ₩86,342 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,757 | ₩94,869 | ₩89,817 | ₩89,817 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,223 | ₩96,393 | ₩90,351 | ₩92,891 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,509 | ₩100,509 | ₩94,896 | ₩96,339 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,509 | ₩102,675 | ₩98,905 | ₩101,525 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,925 | ₩107,192 | ₩100,964 | ₩101,258 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,331 | ₩114,677 | ₩109,331 | ₩110,453 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,777 | ₩107,379 | ₩100,242 | ₩106,096 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,856 | ₩108,796 | ₩99,707 | ₩99,975 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,727 | ₩112,271 | ₩101,445 | ₩102,113 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,261 | ₩112,111 | ₩104,252 | ₩106,123 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,765 | ₩123,765 | ₩107,700 | ₩107,967 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩143,012 | ₩146,487 | ₩122,429 | ₩122,429 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩143,012 | ₩145,364 | ₩138,468 | ₩139,270 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,902 | ₩156,137 | ₩145,685 | ₩148,358 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,864 | ₩157,981 | ₩135,527 | ₩154,506 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,993 | ₩143,279 | ₩132,587 | ₩140,178 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,126 | ₩137,265 | ₩130,181 | ₩133,496 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,973 | ₩139,002 | ₩126,973 | ₩137,131 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,627 | ₩127,508 | ₩117,350 | ₩127,508 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,973 | ₩131,518 | ₩120,210 | ₩120,691 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,290 | ₩127,775 | ₩116,281 | ₩126,706 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,711 | ₩134,191 | ₩126,973 | ₩130,448 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,181 | ₩131,250 | ₩123,498 | ₩128,577 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,806 | ₩114,410 | ₩105,588 | ₩114,142 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,321 | ₩114,811 | ₩99,707 | ₩112,806 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,450 | ₩108,743 | ₩86,342 | ₩103,557 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,736 | ₩113,073 | ₩101,124 | ₩103,450 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,727 | ₩108,555 | ₩97,302 | ₩102,380 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,707 | ₩109,063 | ₩97,489 | ₩107,192 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,469 | ₩111,469 | ₩96,500 | ₩100,509 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩117,083 | ₩124,300 | ₩112,939 | ₩113,608 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,547 | ₩143,547 | ₩124,166 | ₩124,835 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,210 | ₩149,401 | ₩139,938 | ₩147,556 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,210 | ₩144,749 | ₩138,120 | ₩140,339 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩151,031 | ₩152,368 | ₩141,675 | ₩146,220 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,794 | ₩144,081 | ₩130,181 | ₩143,279 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,981 | ₩160,120 | ₩141,943 | ₩143,547 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,289 | ₩153,838 | ₩143,814 | ₩153,704 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,506 | ₩160,922 | ₩141,408 | ₩146,220 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,643 | ₩183,643 | ₩165,199 | ₩167,605 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,381 | ₩190,727 | ₩179,126 | ₩183,109 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,247 | ₩188,054 | ₩179,901 | ₩181,772 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩198,078 | ₩199,682 | ₩183,777 | ₩188,722 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,375 | ₩210,375 | ₩196,474 | ₩199,682 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩217,057 | ₩224,515 | ₩209,519 | ₩209,573 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,415 | ₩211,711 | ₩196,875 | ₩208,610 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,920 | ₩199,923 | ₩182,574 | ₩194,069 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,326 | ₩193,668 | ₩175,089 | ₩185,515 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,692 | ₩213,582 | ₩194,336 | ₩197,009 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,999 | ₩209,038 | ₩187,920 | ₩209,038 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,899 | ₩210,107 | ₩192,465 | ₩192,732 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,196 | ₩228,017 | ₩201,553 | ₩220,532 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,869 | ₩228,284 | ₩208,797 | ₩215,988 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,503 | ₩227,215 | ₩195,405 | ₩220,800 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,988 | ₩221,869 | ₩200,484 | ₩220,800 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,620 | ₩267,045 | ₩206,365 | ₩209,038 | -18.54% | 8.2만 |
|---|