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 | ₩30,281 | ₩33,256 | ₩29,734 | ₩32,160 | +6.21% | 6.2만 |
| 2026.10.08 | ₩28,034 | ₩29,746 | ₩25,947 | ₩28,863 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,793 | ₩29,665 | ₩23,794 | ₩28,237 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,605 | ₩45,605 | ₩45,605 | ₩45,605 | 0.00% | 600 |
| 2026.10.05 | ₩45,528 | ₩48,457 | ₩45,528 | ₩46,885 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,300 | ₩49,065 | ₩45,300 | ₩46,766 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,378 | ₩44,177 | ₩41,489 | ₩42,857 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,812 | ₩46,812 | ₩41,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,222 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,324 | ₩44,638 | ₩43,281 | ₩44,638 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,602 | ₩43,802 | ₩42,799 | ₩43,091 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,076 | ₩46,076 | ₩44,819 | ₩45,296 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,824 | ₩50,824 | ₩45,494 | ₩45,865 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,235 | ₩54,235 | ₩51,014 | ₩51,014 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,521 | ₩60,855 | ₩57,344 | ₩57,344 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,547 | ₩64,547 | ₩59,625 | ₩59,722 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,505 | ₩61,056 | ₩55,505 | ₩59,949 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,707 | ₩53,707 | ₩52,001 | ₩52,871 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,183 | ₩59,344 | ₩52,162 | ₩52,333 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩67,048 | ₩67,980 | ₩67,048 | ₩67,980 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,661 | ₩76,644 | ₩71,288 | ₩73,908 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,643 | ₩80,643 | ₩75,715 | ₩77,250 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,815 | ₩78,438 | ₩77,480 | ₩78,438 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,481 | ₩86,481 | ₩80,803 | ₩80,803 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,924 | ₩85,599 | ₩82,924 | ₩83,262 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,762 | ₩87,832 | ₩83,820 | ₩86,436 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,209 | ₩93,624 | ₩80,209 | ₩91,225 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,578 | ₩75,568 | ₩74,578 | ₩74,942 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,952 | ₩76,857 | ₩74,952 | ₩76,857 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,259 | ₩83,419 | ₩78,202 | ₩83,419 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,529 | ₩87,217 | ₩81,419 | ₩81,419 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,593 | ₩85,853 | ₩76,593 | ₩84,891 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,642 | ₩73,642 | ₩71,074 | ₩72,344 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,977 | ₩76,036 | ₩69,977 | ₩74,690 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,680 | ₩75,527 | ₩68,078 | ₩68,297 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,538 | ₩84,930 | ₩70,886 | ₩72,943 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,625 | ₩90,340 | ₩74,324 | ₩74,324 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,391 | ₩70,779 | ₩60,391 | ₩70,628 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,093 | ₩60,106 | ₩59,424 | ₩60,050 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,497 | ₩63,655 | ₩61,497 | ₩63,655 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,671 | ₩61,896 | ₩60,467 | ₩61,896 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,775 | ₩61,818 | ₩59,638 | ₩60,394 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,542 | ₩58,542 | ₩56,468 | ₩56,549 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,891 | ₩55,559 | ₩50,891 | ₩55,000 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩51,065 | ₩51,092 | ₩50,903 | ₩50,903 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,456 | ₩52,456 | ₩51,485 | ₩51,485 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,188 | ₩52,188 | ₩50,430 | ₩50,430 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,352 | ₩55,352 | ₩52,723 | ₩52,773 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩55,057 | ₩55,586 | ₩53,921 | ₩55,540 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,118 | ₩51,266 | ₩51,118 | ₩51,266 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,654 | ₩49,340 | ₩47,654 | ₩48,799 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,628 | ₩49,915 | ₩47,628 | ₩49,659 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,704 | ₩50,704 | ₩47,474 | ₩48,014 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,182 | ₩52,229 | ₩50,182 | ₩51,862 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,365 | ₩58,314 | ₩55,679 | ₩55,768 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,147 | ₩57,191 | ₩55,159 | ₩55,159 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,150 | ₩62,102 | ₩60,320 | ₩60,813 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,874 | ₩66,874 | ₩64,426 | ₩65,115 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,634 | ₩66,358 | ₩61,979 | ₩65,595 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,419 | ₩58,731 | ₩51,988 | ₩58,731 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,825 | ₩52,637 | ₩47,521 | ₩52,136 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,849 | ₩58,849 | ₩56,174 | ₩56,638 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,187 | ₩60,187 | ₩55,974 | ₩59,048 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,432 | ₩58,401 | ₩53,432 | ₩57,177 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,847 | ₩53,847 | ₩53,376 | ₩53,376 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,415 | ₩56,415 | ₩53,365 | ₩54,549 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,740 | ₩54,235 | ₩52,710 | ₩53,827 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,908 | ₩53,218 | ₩51,908 | ₩52,876 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,098 | ₩54,141 | ₩51,098 | ₩53,308 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,439 | ₩52,604 | ₩51,439 | ₩52,604 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,880 | ₩55,880 | ₩51,823 | ₩51,823 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,123 | ₩51,601 | ₩44,123 | ₩51,601 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,876 | ₩45,876 | ₩43,352 | ₩43,352 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,983 | ₩46,879 | ₩45,568 | ₩46,551 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,293 | ₩48,137 | ₩44,293 | ₩48,003 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,124 | ₩44,217 | ₩42,117 | ₩43,638 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,330 | ₩46,451 | ₩45,354 | ₩46,415 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,096 | ₩48,096 | ₩45,430 | ₩45,430 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,951 | ₩55,077 | ₩45,539 | ₩48,680 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,162 | ₩55,492 | ₩50,209 | ₩51,914 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,474 | ₩54,455 | ₩47,474 | ₩52,397 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,915 | ₩49,915 | ₩46,491 | ₩46,972 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,423 | ₩52,028 | ₩48,470 | ₩49,004 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,344 | ₩46,812 | ₩43,789 | ₩44,739 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩40,004 | ₩47,895 | ₩39,496 | ₩47,585 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,100 | ₩44,458 | ₩32,100 | ₩40,056 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,815 | ₩36,741 | ₩30,682 | ₩32,581 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,239 | ₩34,935 | ₩34,239 | ₩34,758 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,426 | ₩38,426 | ₩33,383 | ₩34,120 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩39,054 | ₩40,436 | ₩37,958 | ₩40,436 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,165 | ₩40,165 | ₩36,593 | ₩37,851 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,902 | ₩46,678 | ₩41,729 | ₩42,244 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,401 | ₩47,454 | ₩42,612 | ₩47,403 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,642 | ₩47,374 | ₩43,642 | ₩45,066 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,245 | ₩43,809 | ₩39,536 | ₩43,809 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,211 | ₩44,511 | ₩41,890 | ₩42,833 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,850 | ₩45,514 | ₩41,850 | ₩43,225 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,728 | ₩45,728 | ₩40,927 | ₩42,180 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,502 | ₩55,612 | ₩48,310 | ₩48,849 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,679 | ₩56,268 | ₩54,195 | ₩54,195 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,917 | ₩56,040 | ₩54,917 | ₩55,163 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,111 | ₩57,318 | ₩54,636 | ₩55,636 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,679 | ₩55,880 | ₩54,489 | ₩55,826 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,091 | ₩61,524 | ₩55,091 | ₩59,705 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,148 | ₩57,324 | ₩51,814 | ₩56,399 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,379 | ₩55,960 | ₩53,085 | ₩55,439 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,583 | ₩57,097 | ₩53,620 | ₩55,947 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,448 | ₩56,669 | ₩54,917 | ₩55,730 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,157 | ₩60,748 | ₩56,843 | ₩58,695 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,303 | ₩63,303 | ₩59,785 | ₩60,684 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,595 | ₩62,995 | ₩56,575 | ₩61,008 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,358 | ₩61,069 | ₩55,358 | ₩58,267 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,415 | ₩56,575 | ₩53,967 | ₩55,999 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,162 | ₩54,502 | ₩50,824 | ₩53,074 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,579 | ₩53,579 | ₩48,189 | ₩51,707 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,091 | ₩57,900 | ₩54,569 | ₩57,534 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,807 | ₩61,951 | ₩53,807 | ₩58,402 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,485 | ₩55,773 | ₩51,881 | ₩54,791 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩58,047 | ₩58,582 | ₩51,627 | ₩55,051 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,454 | ₩63,397 | ₩57,244 | ₩60,722 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,397 | ₩65,002 | ₩55,639 | ₩57,244 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,092 | ₩57,110 | ₩50,289 | ₩56,977 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,092 | ₩52,830 | ₩48,684 | ₩52,295 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,952 | ₩50,022 | ₩44,137 | ₩48,952 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩46,009 | ₩50,289 | ₩44,939 | ₩48,684 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩35,042 | ₩40,392 | ₩34,774 | ₩39,589 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,087 | ₩33,170 | ₩27,820 | ₩33,170 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,692 | ₩30,227 | ₩28,890 | ₩29,157 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,692 | ₩30,762 | ₩28,622 | ₩29,960 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,902 | ₩33,704 | ₩29,692 | ₩31,030 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,157 | ₩29,826 | ₩27,017 | ₩29,425 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,087 | ₩30,227 | ₩28,087 | ₩29,692 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,038 | ₩28,087 | ₩24,556 | ₩28,087 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,087 | ₩28,916 | ₩27,017 | ₩27,285 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,215 | ₩28,221 | ₩25,974 | ₩27,820 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,622 | ₩29,157 | ₩25,359 | ₩26,482 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,960 | ₩29,960 | ₩27,953 | ₩28,890 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,832 | ₩32,635 | ₩30,441 | ₩31,297 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,437 | ₩33,972 | ₩32,233 | ₩32,902 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,704 | ₩34,239 | ₩31,832 | ₩32,367 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,437 | ₩35,497 | ₩32,902 | ₩34,507 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,170 | ₩34,239 | ₩31,297 | ₩32,635 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,367 | ₩34,239 | ₩31,217 | ₩34,239 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,577 | ₩36,379 | ₩33,517 | ₩33,972 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩35,042 | ₩37,717 | ₩34,774 | ₩37,182 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,309 | ₩36,513 | ₩34,106 | ₩34,774 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,139 | ₩36,914 | ₩34,239 | ₩34,774 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,246 | ₩36,914 | ₩34,507 | ₩35,042 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,182 | ₩39,188 | ₩36,379 | ₩37,449 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,252 | ₩39,991 | ₩36,914 | ₩37,984 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,246 | ₩38,519 | ₩36,112 | ₩37,717 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,124 | ₩40,392 | ₩36,914 | ₩37,182 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,799 | ₩47,454 | ₩39,589 | ₩41,462 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,149 | ₩52,162 | ₩45,474 | ₩47,186 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,067 | ₩46,277 | ₩41,462 | ₩45,207 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,857 | ₩47,213 | ₩39,857 | ₩46,277 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,404 | ₩44,404 | ₩41,863 | ₩42,933 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,939 | ₩48,684 | ₩43,869 | ₩46,009 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,602 | ₩46,090 | ₩43,308 | ₩46,009 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,589 | ₩43,067 | ₩38,653 | ₩42,532 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,404 | ₩44,404 | ₩40,124 | ₩40,392 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,672 | ₩47,347 | ₩44,244 | ₩44,672 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,404 | ₩46,009 | ₩42,799 | ₩46,009 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,939 | ₩47,614 | ₩44,137 | ₩46,009 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩46,009 | ₩47,079 | ₩44,137 | ₩44,939 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,277 | ₩50,557 | ₩44,672 | ₩46,544 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,162 | ₩52,162 | ₩44,404 | ₩44,672 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,977 | ₩57,244 | ₩48,684 | ₩50,771 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,187 | ₩63,932 | ₩57,779 | ₩58,314 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,372 | ₩61,818 | ₩55,372 | ₩60,454 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,417 | ₩58,047 | ₩48,417 | ₩56,977 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,512 | ₩58,501 | ₩45,073 | ₩45,474 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,989 | ₩62,594 | ₩56,977 | ₩61,792 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,397 | ₩65,269 | ₩56,442 | ₩61,524 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,804 | ₩66,874 | ₩62,006 | ₩63,932 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,689 | ₩73,561 | ₩67,008 | ₩67,944 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,249 | ₩81,319 | ₩72,893 | ₩74,631 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,854 | ₩83,298 | ₩79,634 | ₩80,597 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,924 | ₩82,924 | ₩78,644 | ₩80,918 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,529 | ₩85,331 | ₩81,988 | ₩82,656 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩85,064 | ₩88,809 | ₩83,753 | ₩85,599 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,134 | ₩90,414 | ₩85,197 | ₩85,866 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,866 | ₩88,274 | ₩81,586 | ₩84,529 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,669 | ₩89,344 | ₩85,304 | ₩85,331 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,694 | ₩95,764 | ₩89,879 | ₩93,624 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,974 | ₩104,056 | ₩92,955 | ₩94,159 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,624 | ₩99,375 | ₩92,821 | ₩98,439 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,636 | ₩97,850 | ₩92,019 | ₩94,159 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,776 | ₩103,521 | ₩96,031 | ₩96,299 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,846 | ₩105,313 | ₩97,288 | ₩101,006 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,171 | ₩102,183 | ₩96,299 | ₩100,418 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,451 | ₩104,056 | ₩99,776 | ₩100,124 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,463 | ₩108,068 | ₩100,578 | ₩106,463 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,171 | ₩106,731 | ₩97,904 | ₩104,002 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,344 | ₩96,941 | ₩88,434 | ₩95,523 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,611 | ₩89,611 | ₩84,261 | ₩86,401 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,821 | ₩94,934 | ₩89,879 | ₩89,879 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,286 | ₩96,459 | ₩90,414 | ₩92,955 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,578 | ₩100,578 | ₩94,961 | ₩96,406 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,578 | ₩102,745 | ₩98,974 | ₩101,595 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,998 | ₩107,266 | ₩101,033 | ₩101,327 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,406 | ₩114,756 | ₩109,406 | ₩110,529 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,846 | ₩107,453 | ₩100,311 | ₩106,169 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,928 | ₩108,871 | ₩99,776 | ₩100,044 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,801 | ₩112,348 | ₩101,515 | ₩102,183 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,336 | ₩112,188 | ₩104,323 | ₩106,196 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,851 | ₩123,851 | ₩107,774 | ₩108,042 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩143,110 | ₩146,588 | ₩122,513 | ₩122,513 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩143,110 | ₩145,464 | ₩138,563 | ₩139,365 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩153,008 | ₩156,244 | ₩145,785 | ₩148,460 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,958 | ₩158,090 | ₩135,620 | ₩154,613 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩135,085 | ₩143,378 | ₩132,678 | ₩140,275 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,219 | ₩137,359 | ₩130,271 | ₩133,587 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩127,061 | ₩139,098 | ₩127,061 | ₩137,225 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,711 | ₩127,596 | ₩117,431 | ₩127,596 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩127,061 | ₩131,608 | ₩120,293 | ₩120,774 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,373 | ₩127,863 | ₩116,361 | ₩126,793 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,799 | ₩134,283 | ₩127,061 | ₩130,538 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,271 | ₩131,341 | ₩123,583 | ₩128,666 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,883 | ₩114,488 | ₩105,661 | ₩114,221 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,393 | ₩114,890 | ₩99,776 | ₩112,883 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,521 | ₩108,817 | ₩86,401 | ₩103,628 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,813 | ₩113,151 | ₩101,194 | ₩103,521 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,801 | ₩108,630 | ₩97,369 | ₩102,451 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,776 | ₩109,138 | ₩97,556 | ₩107,266 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,546 | ₩111,546 | ₩96,566 | ₩100,578 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩117,163 | ₩124,386 | ₩113,017 | ₩113,686 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,645 | ₩143,645 | ₩124,252 | ₩124,921 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,308 | ₩149,504 | ₩140,034 | ₩147,658 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,308 | ₩144,849 | ₩138,215 | ₩140,435 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩151,135 | ₩152,473 | ₩141,773 | ₩146,320 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,888 | ₩144,180 | ₩130,271 | ₩143,378 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩158,090 | ₩160,230 | ₩142,040 | ₩143,645 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,390 | ₩153,944 | ₩143,913 | ₩153,810 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,613 | ₩161,033 | ₩141,505 | ₩146,320 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,770 | ₩183,770 | ₩165,313 | ₩167,720 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,508 | ₩190,858 | ₩179,249 | ₩183,235 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,375 | ₩188,183 | ₩180,025 | ₩181,897 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩198,215 | ₩199,820 | ₩183,904 | ₩188,852 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,519 | ₩210,519 | ₩196,610 | ₩199,820 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩217,207 | ₩224,670 | ₩209,663 | ₩209,717 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,552 | ₩211,857 | ₩197,011 | ₩208,754 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩188,050 | ₩200,060 | ₩182,700 | ₩194,202 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,457 | ₩193,801 | ₩175,210 | ₩185,642 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,832 | ₩213,729 | ₩194,470 | ₩197,145 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩193,132 | ₩209,182 | ₩188,050 | ₩209,182 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩207,042 | ₩210,252 | ₩192,597 | ₩192,865 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,347 | ₩228,174 | ₩201,692 | ₩220,684 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩222,022 | ₩228,442 | ₩208,941 | ₩216,137 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,647 | ₩227,372 | ₩195,540 | ₩220,952 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩216,137 | ₩222,022 | ₩200,622 | ₩220,952 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,796 | ₩267,229 | ₩206,507 | ₩209,182 | -18.54% | 8.2만 |
|---|