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 | ₩30,358 | ₩33,341 | ₩29,810 | ₩32,242 | +6.21% | 6.2만 |
| 2026.10.08 | ₩28,105 | ₩29,822 | ₩26,013 | ₩28,937 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,864 | ₩29,741 | ₩23,855 | ₩28,309 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 600 |
| 2026.10.05 | ₩45,644 | ₩48,581 | ₩45,644 | ₩47,005 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,416 | ₩49,191 | ₩45,416 | ₩46,886 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,486 | ₩44,290 | ₩41,595 | ₩42,966 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,932 | ₩46,932 | ₩42,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,330 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,437 | ₩44,753 | ₩43,392 | ₩44,753 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,713 | ₩43,914 | ₩42,909 | ₩43,201 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,194 | ₩46,194 | ₩44,934 | ₩45,412 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,954 | ₩50,954 | ₩45,611 | ₩45,982 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,373 | ₩54,373 | ₩51,145 | ₩51,145 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,676 | ₩61,011 | ₩57,491 | ₩57,491 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,712 | ₩64,712 | ₩59,777 | ₩59,875 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,647 | ₩61,212 | ₩55,647 | ₩60,102 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,844 | ₩53,844 | ₩52,134 | ₩53,006 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,335 | ₩59,496 | ₩52,295 | ₩52,467 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩67,219 | ₩68,154 | ₩67,219 | ₩68,154 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,855 | ₩76,840 | ₩71,470 | ₩74,097 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,850 | ₩80,850 | ₩75,908 | ₩77,448 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩78,014 | ₩78,638 | ₩77,678 | ₩78,638 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,703 | ₩86,703 | ₩81,009 | ₩81,009 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩83,136 | ₩85,818 | ₩83,136 | ₩83,475 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,984 | ₩88,057 | ₩84,034 | ₩86,657 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,414 | ₩93,863 | ₩80,414 | ₩91,459 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,769 | ₩75,761 | ₩74,769 | ₩75,133 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩75,144 | ₩77,053 | ₩75,144 | ₩77,053 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,462 | ₩83,632 | ₩78,402 | ₩83,632 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,745 | ₩87,440 | ₩81,627 | ₩81,627 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,789 | ₩86,072 | ₩76,789 | ₩85,108 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,830 | ₩73,830 | ₩71,255 | ₩72,529 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩70,156 | ₩76,230 | ₩70,156 | ₩74,881 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,855 | ₩75,721 | ₩68,252 | ₩68,472 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,728 | ₩85,147 | ₩71,068 | ₩73,130 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,854 | ₩90,571 | ₩74,514 | ₩74,514 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,546 | ₩70,960 | ₩60,546 | ₩70,809 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,247 | ₩60,260 | ₩59,576 | ₩60,204 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,655 | ₩63,817 | ₩61,655 | ₩63,817 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,829 | ₩62,054 | ₩60,622 | ₩62,054 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,930 | ₩61,976 | ₩59,791 | ₩60,548 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,691 | ₩58,691 | ₩56,613 | ₩56,693 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩51,021 | ₩55,701 | ₩51,021 | ₩55,140 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩51,196 | ₩51,222 | ₩51,033 | ₩51,033 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,590 | ₩52,590 | ₩51,617 | ₩51,617 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,322 | ₩52,322 | ₩50,559 | ₩50,559 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,493 | ₩55,493 | ₩52,858 | ₩52,908 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩55,198 | ₩55,728 | ₩54,058 | ₩55,682 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,249 | ₩51,397 | ₩51,249 | ₩51,397 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,776 | ₩49,466 | ₩47,776 | ₩48,924 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,749 | ₩50,042 | ₩47,749 | ₩49,786 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,834 | ₩50,834 | ₩47,595 | ₩48,137 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,311 | ₩52,362 | ₩50,311 | ₩51,995 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,511 | ₩58,463 | ₩55,822 | ₩55,910 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,291 | ₩57,337 | ₩55,300 | ₩55,300 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,306 | ₩62,261 | ₩60,475 | ₩60,968 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩67,045 | ₩67,045 | ₩64,591 | ₩65,282 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,794 | ₩66,527 | ₩62,137 | ₩65,763 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,556 | ₩58,882 | ₩52,121 | ₩58,882 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,950 | ₩52,771 | ₩47,642 | ₩52,270 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩59,000 | ₩59,000 | ₩56,318 | ₩56,783 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,341 | ₩60,341 | ₩56,117 | ₩59,199 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,569 | ₩58,550 | ₩53,569 | ₩57,323 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,985 | ₩53,985 | ₩53,513 | ₩53,513 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,559 | ₩56,559 | ₩53,502 | ₩54,689 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,877 | ₩54,373 | ₩52,845 | ₩53,965 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩52,040 | ₩53,354 | ₩52,040 | ₩53,011 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,229 | ₩54,280 | ₩51,229 | ₩53,444 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,571 | ₩52,739 | ₩51,571 | ₩52,739 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩56,023 | ₩56,023 | ₩51,956 | ₩51,956 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,236 | ₩51,733 | ₩44,236 | ₩51,733 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,993 | ₩45,993 | ₩43,463 | ₩43,463 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩46,100 | ₩46,999 | ₩45,684 | ₩46,670 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,407 | ₩48,260 | ₩44,407 | ₩48,126 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,232 | ₩44,330 | ₩42,225 | ₩43,750 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,449 | ₩46,569 | ₩45,470 | ₩46,533 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,219 | ₩48,219 | ₩45,546 | ₩45,546 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩53,086 | ₩55,218 | ₩45,655 | ₩48,805 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,295 | ₩55,634 | ₩50,337 | ₩52,047 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,595 | ₩54,595 | ₩47,595 | ₩52,531 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩50,042 | ₩50,042 | ₩46,610 | ₩47,092 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,552 | ₩52,161 | ₩48,594 | ₩49,129 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,462 | ₩46,932 | ₩43,901 | ₩44,853 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩40,106 | ₩48,018 | ₩39,597 | ₩47,707 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,182 | ₩44,572 | ₩32,182 | ₩40,159 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,904 | ₩36,835 | ₩30,760 | ₩32,664 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,327 | ₩35,024 | ₩34,327 | ₩34,847 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,524 | ₩38,524 | ₩33,469 | ₩34,208 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩39,154 | ₩40,539 | ₩38,055 | ₩40,539 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,267 | ₩40,267 | ₩36,687 | ₩37,947 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩46,020 | ₩46,797 | ₩41,836 | ₩42,352 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,512 | ₩47,575 | ₩42,721 | ₩47,524 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,754 | ₩47,495 | ₩43,754 | ₩45,182 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,348 | ₩43,921 | ₩39,637 | ₩43,921 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,319 | ₩44,625 | ₩41,997 | ₩42,942 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,957 | ₩45,631 | ₩41,957 | ₩43,335 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,845 | ₩45,845 | ₩41,032 | ₩42,288 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,642 | ₩55,755 | ₩48,433 | ₩48,974 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,822 | ₩56,412 | ₩54,333 | ₩54,333 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩55,057 | ₩56,184 | ₩55,057 | ₩55,304 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,252 | ₩57,464 | ₩54,776 | ₩55,779 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,822 | ₩56,023 | ₩54,628 | ₩55,969 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,232 | ₩61,681 | ₩55,232 | ₩59,858 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,282 | ₩57,471 | ₩51,946 | ₩56,543 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,515 | ₩56,103 | ₩53,220 | ₩55,580 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,722 | ₩57,243 | ₩53,757 | ₩56,090 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,593 | ₩56,814 | ₩55,057 | ₩55,873 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,308 | ₩60,904 | ₩56,988 | ₩58,845 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,465 | ₩63,465 | ₩59,938 | ₩60,839 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,745 | ₩63,156 | ₩56,720 | ₩61,164 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,500 | ₩61,225 | ₩55,500 | ₩58,416 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,555 | ₩56,720 | ₩54,105 | ₩56,142 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,295 | ₩54,642 | ₩50,954 | ₩53,210 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,716 | ₩53,716 | ₩48,313 | ₩51,839 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,232 | ₩58,048 | ₩54,709 | ₩57,681 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,944 | ₩62,109 | ₩53,944 | ₩58,552 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,627 | ₩55,916 | ₩52,014 | ₩54,931 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩58,195 | ₩58,731 | ₩51,759 | ₩55,191 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,609 | ₩63,559 | ₩57,391 | ₩60,877 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,559 | ₩65,168 | ₩55,781 | ₩57,391 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,222 | ₩57,256 | ₩50,418 | ₩57,122 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,222 | ₩52,966 | ₩48,809 | ₩52,429 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩49,077 | ₩50,150 | ₩44,250 | ₩49,077 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩46,127 | ₩50,418 | ₩45,054 | ₩48,809 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩35,132 | ₩40,495 | ₩34,863 | ₩39,691 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,159 | ₩33,254 | ₩27,891 | ₩33,254 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,768 | ₩30,304 | ₩28,963 | ₩29,232 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,768 | ₩30,841 | ₩28,695 | ₩30,036 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,986 | ₩33,791 | ₩29,768 | ₩31,109 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,232 | ₩29,902 | ₩27,086 | ₩29,500 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,159 | ₩30,304 | ₩28,159 | ₩29,768 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,102 | ₩28,159 | ₩24,619 | ₩28,159 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,159 | ₩28,990 | ₩27,086 | ₩27,354 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,282 | ₩28,293 | ₩26,040 | ₩27,891 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,695 | ₩29,232 | ₩25,423 | ₩26,550 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩30,036 | ₩30,036 | ₩28,025 | ₩28,963 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,913 | ₩32,718 | ₩30,519 | ₩31,377 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,523 | ₩34,059 | ₩32,316 | ₩32,986 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,791 | ₩34,327 | ₩31,913 | ₩32,450 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,523 | ₩35,587 | ₩32,986 | ₩34,595 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,254 | ₩34,327 | ₩31,377 | ₩32,718 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,450 | ₩34,327 | ₩31,297 | ₩34,327 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,668 | ₩36,472 | ₩33,603 | ₩34,059 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩35,132 | ₩37,813 | ₩34,863 | ₩37,277 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,400 | ₩36,607 | ₩34,193 | ₩34,863 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,231 | ₩37,009 | ₩34,327 | ₩34,863 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,338 | ₩37,009 | ₩34,595 | ₩35,132 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,277 | ₩39,288 | ₩36,472 | ₩37,545 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,350 | ₩40,093 | ₩37,009 | ₩38,082 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,338 | ₩38,618 | ₩36,204 | ₩37,813 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,227 | ₩40,495 | ₩37,009 | ₩37,277 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,909 | ₩47,575 | ₩39,691 | ₩41,568 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,272 | ₩52,295 | ₩45,591 | ₩47,307 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,177 | ₩46,395 | ₩41,568 | ₩45,322 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,959 | ₩47,334 | ₩39,959 | ₩46,395 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,518 | ₩44,518 | ₩41,970 | ₩43,043 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩45,054 | ₩48,809 | ₩43,982 | ₩46,127 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,713 | ₩46,207 | ₩43,418 | ₩46,127 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,691 | ₩43,177 | ₩38,752 | ₩42,641 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,518 | ₩44,518 | ₩40,227 | ₩40,495 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,786 | ₩47,468 | ₩44,357 | ₩44,786 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,518 | ₩46,127 | ₩42,909 | ₩46,127 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩45,054 | ₩47,736 | ₩44,250 | ₩46,127 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩46,127 | ₩47,200 | ₩44,250 | ₩45,054 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,395 | ₩50,686 | ₩44,786 | ₩46,663 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,295 | ₩52,295 | ₩44,518 | ₩44,786 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩57,122 | ₩57,391 | ₩48,809 | ₩50,901 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,341 | ₩64,095 | ₩57,927 | ₩58,463 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,513 | ₩61,976 | ₩55,513 | ₩60,609 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,541 | ₩58,195 | ₩48,541 | ₩57,122 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,659 | ₩58,651 | ₩45,188 | ₩45,591 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩61,145 | ₩62,754 | ₩57,122 | ₩61,950 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,559 | ₩65,436 | ₩56,586 | ₩61,681 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,972 | ₩67,045 | ₩62,164 | ₩64,095 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,872 | ₩73,750 | ₩67,179 | ₩68,118 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,454 | ₩81,527 | ₩73,079 | ₩74,822 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩82,063 | ₩83,511 | ₩79,837 | ₩80,803 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩83,136 | ₩83,136 | ₩78,845 | ₩81,124 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,745 | ₩85,549 | ₩82,197 | ₩82,868 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩85,281 | ₩89,036 | ₩83,967 | ₩85,818 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,354 | ₩90,645 | ₩85,415 | ₩86,086 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩86,086 | ₩88,499 | ₩81,795 | ₩84,745 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,890 | ₩89,572 | ₩85,523 | ₩85,549 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,936 | ₩96,008 | ₩90,108 | ₩93,863 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩99,227 | ₩104,322 | ₩93,193 | ₩94,399 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,863 | ₩99,629 | ₩93,058 | ₩98,690 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,886 | ₩98,100 | ₩92,254 | ₩94,399 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩100,031 | ₩103,786 | ₩96,277 | ₩96,545 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩101,104 | ₩105,582 | ₩97,537 | ₩101,265 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,422 | ₩102,445 | ₩96,545 | ₩100,675 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,713 | ₩104,322 | ₩100,031 | ₩100,380 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,736 | ₩108,345 | ₩100,836 | ₩106,736 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,422 | ₩107,004 | ₩98,154 | ₩104,268 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,572 | ₩97,188 | ₩88,660 | ₩95,767 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,840 | ₩89,840 | ₩84,477 | ₩86,622 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩93,058 | ₩95,177 | ₩90,108 | ₩90,108 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,522 | ₩96,706 | ₩90,645 | ₩93,193 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,836 | ₩100,836 | ₩95,204 | ₩96,652 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,836 | ₩103,008 | ₩99,227 | ₩101,855 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩107,272 | ₩107,540 | ₩101,292 | ₩101,587 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,686 | ₩115,049 | ₩109,686 | ₩110,812 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩101,104 | ₩107,728 | ₩100,568 | ₩106,441 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩106,199 | ₩109,149 | ₩100,031 | ₩100,299 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩108,077 | ₩112,636 | ₩101,774 | ₩102,445 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,613 | ₩112,475 | ₩104,590 | ₩106,467 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩124,167 | ₩124,167 | ₩108,050 | ₩108,318 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩143,476 | ₩146,963 | ₩122,826 | ₩122,826 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩143,476 | ₩145,836 | ₩138,917 | ₩139,722 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩153,399 | ₩156,644 | ₩146,158 | ₩148,840 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩137,308 | ₩158,494 | ₩135,967 | ₩155,008 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩135,431 | ₩143,744 | ₩133,017 | ₩140,634 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,565 | ₩137,710 | ₩130,604 | ₩133,929 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩127,386 | ₩139,454 | ₩127,386 | ₩137,576 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩122,022 | ₩127,922 | ₩117,731 | ₩127,922 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩127,386 | ₩131,945 | ₩120,601 | ₩121,083 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,681 | ₩128,190 | ₩116,658 | ₩127,117 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩129,129 | ₩134,626 | ₩127,386 | ₩130,872 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,604 | ₩131,676 | ₩123,899 | ₩128,995 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩113,172 | ₩114,781 | ₩105,931 | ₩114,513 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,663 | ₩115,183 | ₩100,031 | ₩113,172 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,786 | ₩109,096 | ₩86,622 | ₩103,893 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩112,099 | ₩113,440 | ₩101,452 | ₩103,786 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩108,077 | ₩108,908 | ₩97,618 | ₩102,713 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩100,031 | ₩109,417 | ₩97,805 | ₩107,540 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,831 | ₩111,831 | ₩96,813 | ₩100,836 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩117,463 | ₩124,704 | ₩113,306 | ₩113,977 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩144,013 | ₩144,013 | ₩124,570 | ₩125,240 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,672 | ₩149,886 | ₩140,392 | ₩148,035 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,672 | ₩145,219 | ₩138,569 | ₩140,795 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩151,522 | ₩152,863 | ₩142,135 | ₩146,694 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩136,235 | ₩144,549 | ₩130,604 | ₩143,744 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩158,494 | ₩160,640 | ₩142,404 | ₩144,013 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,767 | ₩154,338 | ₩144,281 | ₩154,204 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩155,008 | ₩161,444 | ₩141,867 | ₩146,694 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩184,240 | ₩184,240 | ₩165,735 | ₩168,149 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,983 | ₩191,346 | ₩179,707 | ₩183,703 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,849 | ₩188,665 | ₩180,485 | ₩182,362 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩198,721 | ₩200,330 | ₩184,374 | ₩189,335 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩211,058 | ₩211,058 | ₩197,112 | ₩200,330 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩217,762 | ₩225,244 | ₩210,199 | ₩210,253 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩200,062 | ₩212,399 | ₩197,515 | ₩209,288 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩188,531 | ₩200,572 | ₩183,167 | ₩194,699 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,944 | ₩194,296 | ₩175,658 | ₩186,117 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩204,353 | ₩214,276 | ₩194,967 | ₩197,649 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩193,626 | ₩209,717 | ₩188,531 | ₩209,717 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩207,571 | ₩210,789 | ₩193,090 | ₩193,358 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,908 | ₩228,758 | ₩202,208 | ₩221,249 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩222,589 | ₩229,026 | ₩209,475 | ₩216,689 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩209,180 | ₩227,953 | ₩196,040 | ₩221,517 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩216,689 | ₩222,589 | ₩201,135 | ₩221,517 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩257,453 | ₩267,912 | ₩207,035 | ₩209,717 | -18.54% | 8.2만 |
|---|