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 | ₩30,204 | ₩33,173 | ₩29,659 | ₩32,079 | +6.21% | 6.2만 |
| 2026.10.08 | ₩27,963 | ₩29,671 | ₩25,882 | ₩28,790 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,723 | ₩29,591 | ₩23,734 | ₩28,166 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,491 | ₩45,491 | ₩45,491 | ₩45,491 | 0.00% | 600 |
| 2026.10.05 | ₩45,413 | ₩48,335 | ₩45,413 | ₩46,768 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,187 | ₩48,942 | ₩45,187 | ₩46,649 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,272 | ₩44,066 | ₩41,384 | ₩42,749 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,694 | ₩46,694 | ₩41,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,116 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,213 | ₩44,526 | ₩43,172 | ₩44,526 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,492 | ₩43,692 | ₩42,692 | ₩42,983 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩45,960 | ₩45,960 | ₩44,706 | ₩45,183 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,697 | ₩50,697 | ₩45,380 | ₩45,750 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,099 | ₩54,099 | ₩50,886 | ₩50,886 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,369 | ₩60,702 | ₩57,200 | ₩57,200 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,385 | ₩64,385 | ₩59,475 | ₩59,572 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,366 | ₩60,903 | ₩55,366 | ₩59,798 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,572 | ₩53,572 | ₩51,871 | ₩52,738 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,035 | ₩59,195 | ₩52,031 | ₩52,201 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,879 | ₩67,809 | ₩66,879 | ₩67,809 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,471 | ₩76,452 | ₩71,109 | ₩73,722 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,441 | ₩80,441 | ₩75,525 | ₩77,056 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,619 | ₩78,241 | ₩77,286 | ₩78,241 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,264 | ₩86,264 | ₩80,600 | ₩80,600 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,715 | ₩85,384 | ₩82,715 | ₩83,053 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,544 | ₩87,612 | ₩83,609 | ₩86,219 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,007 | ₩93,388 | ₩80,007 | ₩90,996 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,391 | ₩75,378 | ₩74,391 | ₩74,753 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,764 | ₩76,664 | ₩74,764 | ₩76,664 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,060 | ₩83,209 | ₩78,006 | ₩83,209 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,316 | ₩86,998 | ₩81,215 | ₩81,215 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,401 | ₩85,637 | ₩76,401 | ₩84,678 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,457 | ₩73,457 | ₩70,895 | ₩72,163 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,801 | ₩75,845 | ₩69,801 | ₩74,503 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,507 | ₩75,338 | ₩67,907 | ₩68,126 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,351 | ₩84,717 | ₩70,708 | ₩72,760 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,399 | ₩90,113 | ₩74,137 | ₩74,137 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,240 | ₩70,602 | ₩60,240 | ₩70,451 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩59,942 | ₩59,955 | ₩59,275 | ₩59,899 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,343 | ₩63,495 | ₩61,343 | ₩63,495 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,516 | ₩61,740 | ₩60,316 | ₩61,740 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,622 | ₩61,663 | ₩59,488 | ₩60,242 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,394 | ₩58,394 | ₩56,327 | ₩56,407 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,763 | ₩55,419 | ₩50,763 | ₩54,862 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩50,937 | ₩50,963 | ₩50,775 | ₩50,775 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,324 | ₩52,324 | ₩51,356 | ₩51,356 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,057 | ₩52,057 | ₩50,303 | ₩50,303 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,213 | ₩55,213 | ₩52,591 | ₩52,640 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,919 | ₩55,446 | ₩53,785 | ₩55,401 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩50,990 | ₩51,137 | ₩50,990 | ₩51,137 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,535 | ₩49,216 | ₩47,535 | ₩48,677 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,508 | ₩49,789 | ₩47,508 | ₩49,535 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,576 | ₩50,576 | ₩47,355 | ₩47,894 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,056 | ₩52,097 | ₩50,056 | ₩51,732 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,220 | ₩58,168 | ₩55,539 | ₩55,627 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,006 | ₩57,047 | ₩55,020 | ₩55,020 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩60,996 | ₩61,946 | ₩60,169 | ₩60,660 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,706 | ₩66,706 | ₩64,265 | ₩64,952 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,477 | ₩66,191 | ₩61,823 | ₩65,431 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,285 | ₩58,584 | ₩51,857 | ₩58,584 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,702 | ₩52,504 | ₩47,401 | ₩52,005 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,701 | ₩58,701 | ₩56,033 | ₩56,496 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,035 | ₩60,035 | ₩55,833 | ₩58,900 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,298 | ₩58,254 | ₩53,298 | ₩57,034 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,712 | ₩53,712 | ₩53,242 | ₩53,242 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,273 | ₩56,273 | ₩53,231 | ₩54,412 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,605 | ₩54,099 | ₩52,578 | ₩53,692 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,777 | ₩53,085 | ₩51,777 | ₩52,743 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩50,970 | ₩54,005 | ₩50,970 | ₩53,174 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,310 | ₩52,472 | ₩51,310 | ₩52,472 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,740 | ₩55,740 | ₩51,693 | ₩51,693 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,013 | ₩51,472 | ₩44,013 | ₩51,472 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,760 | ₩45,760 | ₩43,243 | ₩43,243 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,867 | ₩46,761 | ₩45,453 | ₩46,434 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,182 | ₩48,016 | ₩44,182 | ₩47,883 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,018 | ₩44,106 | ₩42,011 | ₩43,528 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,214 | ₩46,334 | ₩45,240 | ₩46,298 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩47,975 | ₩47,975 | ₩45,316 | ₩45,316 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,818 | ₩54,939 | ₩45,424 | ₩48,558 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,031 | ₩55,353 | ₩50,083 | ₩51,784 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,355 | ₩54,319 | ₩47,355 | ₩52,265 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,789 | ₩49,789 | ₩46,374 | ₩46,854 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,296 | ₩51,897 | ₩48,349 | ₩48,881 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,227 | ₩46,694 | ₩43,679 | ₩44,626 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,904 | ₩47,775 | ₩39,397 | ₩47,465 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,019 | ₩44,346 | ₩32,019 | ₩39,956 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,727 | ₩36,648 | ₩30,605 | ₩32,499 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,153 | ₩34,847 | ₩34,153 | ₩34,671 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,329 | ₩38,329 | ₩33,300 | ₩34,035 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩38,956 | ₩40,334 | ₩37,862 | ₩40,334 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,064 | ₩40,064 | ₩36,502 | ₩37,756 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,787 | ₩46,561 | ₩41,625 | ₩42,138 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,292 | ₩47,335 | ₩42,505 | ₩47,284 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,532 | ₩47,255 | ₩43,532 | ₩44,953 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,144 | ₩43,699 | ₩39,437 | ₩43,699 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,105 | ₩44,400 | ₩41,785 | ₩42,725 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,745 | ₩45,400 | ₩41,745 | ₩43,116 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,614 | ₩45,614 | ₩40,824 | ₩42,074 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,365 | ₩55,473 | ₩48,188 | ₩48,726 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,539 | ₩56,126 | ₩54,059 | ₩54,059 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,779 | ₩55,900 | ₩54,779 | ₩55,024 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩54,972 | ₩57,174 | ₩54,499 | ₩55,497 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,539 | ₩55,740 | ₩54,352 | ₩55,686 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩54,952 | ₩61,370 | ₩54,952 | ₩59,555 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,017 | ₩57,180 | ₩51,684 | ₩56,257 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,245 | ₩55,820 | ₩52,951 | ₩55,299 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,445 | ₩56,954 | ₩53,485 | ₩55,806 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,307 | ₩56,527 | ₩54,779 | ₩55,590 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,008 | ₩60,596 | ₩56,700 | ₩58,548 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,144 | ₩63,144 | ₩59,635 | ₩60,532 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,448 | ₩62,837 | ₩56,433 | ₩60,855 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,219 | ₩60,916 | ₩55,219 | ₩58,121 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,279 | ₩56,433 | ₩53,832 | ₩55,858 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,031 | ₩54,365 | ₩50,697 | ₩52,941 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,445 | ₩53,445 | ₩48,068 | ₩51,577 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩54,952 | ₩57,754 | ₩54,432 | ₩57,390 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,672 | ₩61,795 | ₩53,672 | ₩58,256 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,346 | ₩55,633 | ₩51,751 | ₩54,654 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,901 | ₩58,434 | ₩51,497 | ₩54,912 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,302 | ₩63,237 | ₩57,100 | ₩60,569 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,237 | ₩64,838 | ₩55,499 | ₩57,100 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩50,963 | ₩56,967 | ₩50,163 | ₩56,834 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩50,963 | ₩52,698 | ₩48,562 | ₩52,164 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,829 | ₩49,896 | ₩44,026 | ₩48,829 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,894 | ₩50,163 | ₩44,826 | ₩48,562 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩34,954 | ₩40,290 | ₩34,687 | ₩39,490 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,017 | ₩33,086 | ₩27,750 | ₩33,086 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,617 | ₩30,151 | ₩28,817 | ₩29,084 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,617 | ₩30,685 | ₩28,550 | ₩29,884 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,819 | ₩33,620 | ₩29,617 | ₩30,952 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,084 | ₩29,751 | ₩26,949 | ₩29,351 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,017 | ₩30,151 | ₩28,017 | ₩29,617 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩24,975 | ₩28,017 | ₩24,494 | ₩28,017 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,017 | ₩28,844 | ₩26,949 | ₩27,216 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,149 | ₩28,150 | ₩25,909 | ₩27,750 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,550 | ₩29,084 | ₩25,295 | ₩26,416 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,884 | ₩29,884 | ₩27,883 | ₩28,817 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,752 | ₩32,553 | ₩30,365 | ₩31,218 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,353 | ₩33,887 | ₩32,152 | ₩32,819 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,620 | ₩34,153 | ₩31,752 | ₩32,286 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,353 | ₩35,408 | ₩32,819 | ₩34,420 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,086 | ₩34,153 | ₩31,218 | ₩32,553 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,286 | ₩34,153 | ₩31,138 | ₩34,153 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,488 | ₩36,288 | ₩33,433 | ₩33,887 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩34,954 | ₩37,622 | ₩34,687 | ₩37,089 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,221 | ₩36,421 | ₩34,020 | ₩34,687 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,048 | ₩36,822 | ₩34,153 | ₩34,687 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,155 | ₩36,822 | ₩34,420 | ₩34,954 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,089 | ₩39,090 | ₩36,288 | ₩37,355 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,156 | ₩39,890 | ₩36,822 | ₩37,889 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,155 | ₩38,423 | ₩36,021 | ₩37,622 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,024 | ₩40,290 | ₩36,822 | ₩37,089 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,692 | ₩47,335 | ₩39,490 | ₩41,358 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,028 | ₩52,031 | ₩45,360 | ₩47,068 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩42,959 | ₩46,161 | ₩41,358 | ₩45,093 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,757 | ₩47,094 | ₩39,757 | ₩46,161 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,293 | ₩44,293 | ₩41,758 | ₩42,825 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,826 | ₩48,562 | ₩43,759 | ₩45,894 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,492 | ₩45,974 | ₩43,199 | ₩45,894 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,490 | ₩42,959 | ₩38,556 | ₩42,425 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,293 | ₩44,293 | ₩40,024 | ₩40,290 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,560 | ₩47,228 | ₩44,133 | ₩44,560 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,293 | ₩45,894 | ₩42,692 | ₩45,894 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,826 | ₩47,495 | ₩44,026 | ₩45,894 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,894 | ₩46,961 | ₩44,026 | ₩44,826 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,161 | ₩50,430 | ₩44,560 | ₩46,427 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,031 | ₩52,031 | ₩44,293 | ₩44,560 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,834 | ₩57,100 | ₩48,562 | ₩50,643 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,035 | ₩63,771 | ₩57,634 | ₩58,168 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,233 | ₩61,663 | ₩55,233 | ₩60,302 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,295 | ₩57,901 | ₩48,295 | ₩56,834 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,367 | ₩58,354 | ₩44,960 | ₩45,360 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,836 | ₩62,437 | ₩56,834 | ₩61,636 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,237 | ₩65,105 | ₩56,300 | ₩61,370 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,639 | ₩66,706 | ₩61,850 | ₩63,771 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,509 | ₩73,377 | ₩66,839 | ₩67,773 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,047 | ₩81,114 | ₩72,710 | ₩74,444 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,648 | ₩83,089 | ₩79,434 | ₩80,394 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,715 | ₩82,715 | ₩78,446 | ₩80,714 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,316 | ₩85,117 | ₩81,782 | ₩82,449 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,850 | ₩88,586 | ₩83,543 | ₩85,384 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩85,917 | ₩90,187 | ₩84,983 | ₩85,650 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,650 | ₩88,052 | ₩81,381 | ₩84,316 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,451 | ₩89,119 | ₩85,090 | ₩85,117 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,456 | ₩95,523 | ₩89,653 | ₩93,388 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,725 | ₩103,795 | ₩92,721 | ₩93,922 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,388 | ₩99,125 | ₩92,588 | ₩98,191 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,391 | ₩97,604 | ₩91,787 | ₩93,922 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,525 | ₩103,261 | ₩95,790 | ₩96,057 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,593 | ₩105,049 | ₩97,044 | ₩100,753 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩97,924 | ₩101,927 | ₩96,057 | ₩100,166 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,194 | ₩103,795 | ₩99,525 | ₩99,872 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,196 | ₩107,797 | ₩100,326 | ₩106,196 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩97,924 | ₩106,463 | ₩97,658 | ₩103,741 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,119 | ₩96,697 | ₩88,212 | ₩95,283 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,386 | ₩89,386 | ₩84,050 | ₩86,184 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,588 | ₩94,696 | ₩89,653 | ₩89,653 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,054 | ₩96,217 | ₩90,187 | ₩92,721 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,326 | ₩100,326 | ₩94,723 | ₩96,163 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,326 | ₩102,487 | ₩98,725 | ₩101,340 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,730 | ₩106,996 | ₩100,779 | ₩101,073 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,131 | ₩114,468 | ₩109,131 | ₩110,252 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,593 | ₩107,183 | ₩100,059 | ₩105,902 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,662 | ₩108,597 | ₩99,525 | ₩99,792 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,530 | ₩112,066 | ₩101,260 | ₩101,927 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,064 | ₩111,906 | ₩104,061 | ₩105,929 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,540 | ₩123,540 | ₩107,503 | ₩107,770 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,751 | ₩146,220 | ₩122,205 | ₩122,205 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,751 | ₩145,099 | ₩138,215 | ₩139,015 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,623 | ₩155,852 | ₩145,419 | ₩148,087 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,614 | ₩157,693 | ₩135,280 | ₩154,224 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,746 | ₩143,018 | ₩132,345 | ₩139,923 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩134,880 | ₩137,014 | ₩129,943 | ₩133,252 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,741 | ₩138,748 | ₩126,741 | ₩136,881 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,405 | ₩127,275 | ₩117,136 | ₩127,275 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,741 | ₩131,277 | ₩119,991 | ₩120,471 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,071 | ₩127,542 | ₩116,068 | ₩126,475 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,476 | ₩133,946 | ₩126,741 | ₩130,210 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩129,943 | ₩131,011 | ₩123,273 | ₩128,342 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,600 | ₩114,201 | ₩105,395 | ₩113,934 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,129 | ₩114,601 | ₩99,525 | ₩112,600 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,261 | ₩108,544 | ₩86,184 | ₩103,368 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,532 | ₩112,867 | ₩100,940 | ₩103,261 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,530 | ₩108,357 | ₩97,124 | ₩102,194 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,525 | ₩108,864 | ₩97,311 | ₩106,996 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,266 | ₩111,266 | ₩96,323 | ₩100,326 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩116,869 | ₩124,073 | ₩112,733 | ₩113,400 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,284 | ₩143,284 | ₩123,940 | ₩124,607 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩141,950 | ₩149,128 | ₩139,682 | ₩147,287 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩141,950 | ₩144,485 | ₩137,868 | ₩140,083 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,756 | ₩152,090 | ₩141,417 | ₩145,953 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,547 | ₩143,818 | ₩129,943 | ₩143,018 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,693 | ₩159,828 | ₩141,684 | ₩143,284 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,020 | ₩153,557 | ₩143,551 | ₩153,424 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,224 | ₩160,628 | ₩141,150 | ₩145,953 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,308 | ₩183,308 | ₩164,897 | ₩167,299 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,042 | ₩190,379 | ₩178,799 | ₩182,774 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩184,909 | ₩187,711 | ₩179,573 | ₩181,440 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,717 | ₩199,318 | ₩183,441 | ₩188,378 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩209,990 | ₩209,990 | ₩196,116 | ₩199,318 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,661 | ₩224,105 | ₩209,137 | ₩209,190 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,051 | ₩211,325 | ₩196,516 | ₩208,229 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,577 | ₩199,558 | ₩182,241 | ₩193,714 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩189,979 | ₩193,314 | ₩174,770 | ₩185,176 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,320 | ₩213,192 | ₩193,981 | ₩196,649 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,647 | ₩208,656 | ₩187,577 | ₩208,656 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,522 | ₩209,724 | ₩192,113 | ₩192,380 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩218,796 | ₩227,601 | ₩201,185 | ₩220,130 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,464 | ₩227,868 | ₩208,416 | ₩215,594 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,123 | ₩226,800 | ₩195,048 | ₩220,397 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,594 | ₩221,464 | ₩200,118 | ₩220,397 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,151 | ₩266,557 | ₩205,988 | ₩208,656 | -18.54% | 8.2만 |
|---|