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 | ₩30,214 | ₩33,183 | ₩29,668 | ₩32,089 | +6.21% | 6.2만 |
| 2026.10.08 | ₩27,972 | ₩29,680 | ₩25,890 | ₩28,799 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,731 | ₩29,600 | ₩23,741 | ₩28,174 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,504 | ₩45,504 | ₩45,504 | ₩45,504 | 0.00% | 600 |
| 2026.10.05 | ₩45,427 | ₩48,350 | ₩45,427 | ₩46,782 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,200 | ₩48,957 | ₩45,200 | ₩46,663 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,284 | ₩44,079 | ₩41,397 | ₩42,762 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,708 | ₩46,708 | ₩41,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,128 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,226 | ₩44,540 | ₩43,185 | ₩44,540 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,505 | ₩43,706 | ₩42,705 | ₩42,996 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩45,974 | ₩45,974 | ₩44,720 | ₩45,196 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,712 | ₩50,712 | ₩45,394 | ₩45,763 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,115 | ₩54,115 | ₩50,901 | ₩50,901 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,387 | ₩60,721 | ₩57,218 | ₩57,218 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,404 | ₩64,404 | ₩59,493 | ₩59,590 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,383 | ₩60,921 | ₩55,383 | ₩59,816 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,588 | ₩53,588 | ₩51,886 | ₩52,754 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,053 | ₩59,213 | ₩52,046 | ₩52,217 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,899 | ₩67,830 | ₩66,899 | ₩67,830 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,494 | ₩76,475 | ₩71,130 | ₩73,744 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,465 | ₩80,465 | ₩75,547 | ₩77,079 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,642 | ₩78,264 | ₩77,309 | ₩78,264 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,290 | ₩86,290 | ₩80,624 | ₩80,624 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,740 | ₩85,409 | ₩82,740 | ₩83,078 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,570 | ₩87,638 | ₩83,634 | ₩86,245 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,031 | ₩93,416 | ₩80,031 | ₩91,024 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,413 | ₩75,400 | ₩74,413 | ₩74,776 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,787 | ₩76,687 | ₩74,787 | ₩76,687 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,084 | ₩83,234 | ₩78,029 | ₩83,234 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,342 | ₩87,024 | ₩81,239 | ₩81,239 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,424 | ₩85,663 | ₩76,424 | ₩84,703 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,479 | ₩73,479 | ₩70,916 | ₩72,184 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,822 | ₩75,867 | ₩69,822 | ₩74,525 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,528 | ₩75,360 | ₩67,927 | ₩68,146 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,373 | ₩84,742 | ₩70,730 | ₩72,782 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,426 | ₩90,140 | ₩74,159 | ₩74,159 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,258 | ₩70,623 | ₩60,258 | ₩70,472 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩59,960 | ₩59,973 | ₩59,293 | ₩59,917 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,361 | ₩63,514 | ₩61,361 | ₩63,514 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,535 | ₩61,759 | ₩60,334 | ₩61,759 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,641 | ₩61,682 | ₩59,506 | ₩60,260 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,412 | ₩58,412 | ₩56,343 | ₩56,424 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,778 | ₩55,436 | ₩50,778 | ₩54,878 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩50,952 | ₩50,979 | ₩50,790 | ₩50,790 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,340 | ₩52,340 | ₩51,371 | ₩51,371 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,073 | ₩52,073 | ₩50,318 | ₩50,318 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,229 | ₩55,229 | ₩52,607 | ₩52,656 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,936 | ₩55,463 | ₩53,801 | ₩55,417 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,005 | ₩51,152 | ₩51,005 | ₩51,152 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,549 | ₩49,230 | ₩47,549 | ₩48,691 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,522 | ₩49,804 | ₩47,522 | ₩49,549 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,592 | ₩50,592 | ₩47,369 | ₩47,908 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,071 | ₩52,113 | ₩50,071 | ₩51,747 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,238 | ₩58,185 | ₩55,556 | ₩55,644 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,023 | ₩57,064 | ₩55,037 | ₩55,037 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,014 | ₩61,964 | ₩60,187 | ₩60,678 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,726 | ₩66,726 | ₩64,284 | ₩64,971 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,496 | ₩66,211 | ₩61,842 | ₩65,450 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,301 | ₩58,601 | ₩51,873 | ₩58,601 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,717 | ₩52,520 | ₩47,415 | ₩52,021 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,719 | ₩58,719 | ₩56,050 | ₩56,513 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,053 | ₩60,053 | ₩55,850 | ₩58,918 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,314 | ₩58,272 | ₩53,314 | ₩57,051 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,728 | ₩53,728 | ₩53,258 | ₩53,258 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,290 | ₩56,290 | ₩53,247 | ₩54,428 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,621 | ₩54,115 | ₩52,593 | ₩53,708 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,793 | ₩53,101 | ₩51,793 | ₩52,759 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩50,985 | ₩54,021 | ₩50,985 | ₩53,190 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,326 | ₩52,488 | ₩51,326 | ₩52,488 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,756 | ₩55,756 | ₩51,709 | ₩51,709 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,026 | ₩51,487 | ₩44,026 | ₩51,487 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,774 | ₩45,774 | ₩43,256 | ₩43,256 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,881 | ₩46,775 | ₩45,467 | ₩46,448 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,195 | ₩48,031 | ₩44,195 | ₩47,897 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,031 | ₩44,119 | ₩42,024 | ₩43,541 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,228 | ₩46,348 | ₩45,254 | ₩46,312 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩47,989 | ₩47,989 | ₩45,330 | ₩45,330 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,834 | ₩54,956 | ₩45,438 | ₩48,573 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,046 | ₩55,369 | ₩50,098 | ₩51,799 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,369 | ₩54,335 | ₩47,369 | ₩52,281 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,804 | ₩49,804 | ₩46,388 | ₩46,868 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,311 | ₩51,913 | ₩48,363 | ₩48,895 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,241 | ₩46,708 | ₩43,692 | ₩44,640 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,915 | ₩47,789 | ₩39,408 | ₩47,480 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,028 | ₩44,359 | ₩32,028 | ₩39,968 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,738 | ₩36,659 | ₩30,614 | ₩32,509 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,164 | ₩34,858 | ₩34,164 | ₩34,682 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,341 | ₩38,341 | ₩33,310 | ₩34,045 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩38,968 | ₩40,347 | ₩37,874 | ₩40,347 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,076 | ₩40,076 | ₩36,512 | ₩37,767 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,801 | ₩46,575 | ₩41,637 | ₩42,151 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,305 | ₩47,349 | ₩42,518 | ₩47,298 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,545 | ₩47,269 | ₩43,545 | ₩44,967 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,156 | ₩43,712 | ₩39,448 | ₩43,712 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,117 | ₩44,413 | ₩41,797 | ₩42,738 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,757 | ₩45,414 | ₩41,757 | ₩43,129 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,627 | ₩45,627 | ₩40,836 | ₩42,087 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,382 | ₩55,489 | ₩48,203 | ₩48,741 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,556 | ₩56,143 | ₩54,075 | ₩54,075 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,795 | ₩55,916 | ₩54,795 | ₩55,041 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩54,989 | ₩57,191 | ₩54,515 | ₩55,513 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,556 | ₩55,756 | ₩54,368 | ₩55,703 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩54,969 | ₩61,388 | ₩54,969 | ₩59,573 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,033 | ₩57,198 | ₩51,699 | ₩56,274 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,261 | ₩55,836 | ₩52,967 | ₩55,316 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,462 | ₩56,971 | ₩53,501 | ₩55,823 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,323 | ₩56,544 | ₩54,795 | ₩55,607 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,026 | ₩60,614 | ₩56,717 | ₩58,565 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,163 | ₩63,163 | ₩59,653 | ₩60,550 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,465 | ₩62,856 | ₩56,450 | ₩60,873 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,236 | ₩60,934 | ₩55,236 | ₩58,138 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,295 | ₩56,450 | ₩53,848 | ₩55,875 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,046 | ₩54,382 | ₩50,712 | ₩52,956 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,461 | ₩53,461 | ₩48,083 | ₩51,593 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩54,969 | ₩57,771 | ₩54,448 | ₩57,407 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,688 | ₩61,814 | ₩53,688 | ₩58,273 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,363 | ₩55,649 | ₩51,766 | ₩54,670 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,918 | ₩58,452 | ₩51,512 | ₩54,929 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,320 | ₩63,256 | ₩57,117 | ₩60,587 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,256 | ₩64,858 | ₩55,516 | ₩57,117 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩50,979 | ₩56,984 | ₩50,178 | ₩56,851 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩50,979 | ₩52,714 | ₩48,577 | ₩52,180 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,843 | ₩49,911 | ₩44,039 | ₩48,843 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,907 | ₩50,178 | ₩44,840 | ₩48,577 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩34,964 | ₩40,303 | ₩34,698 | ₩39,502 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,025 | ₩33,096 | ₩27,758 | ₩33,096 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,626 | ₩30,160 | ₩28,826 | ₩29,093 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,626 | ₩30,694 | ₩28,559 | ₩29,893 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,829 | ₩33,630 | ₩29,626 | ₩30,961 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,093 | ₩29,760 | ₩26,957 | ₩29,359 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,025 | ₩30,160 | ₩28,025 | ₩29,626 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩24,982 | ₩28,025 | ₩24,502 | ₩28,025 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,025 | ₩28,852 | ₩26,957 | ₩27,224 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,157 | ₩28,158 | ₩25,916 | ₩27,758 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,559 | ₩29,093 | ₩25,302 | ₩26,423 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,893 | ₩29,893 | ₩27,891 | ₩28,826 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,762 | ₩32,562 | ₩30,374 | ₩31,228 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,363 | ₩33,897 | ₩32,162 | ₩32,829 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,630 | ₩34,164 | ₩31,762 | ₩32,295 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,363 | ₩35,418 | ₩32,829 | ₩34,431 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,096 | ₩34,164 | ₩31,228 | ₩32,562 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,295 | ₩34,164 | ₩31,148 | ₩34,164 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,498 | ₩36,299 | ₩33,443 | ₩33,897 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩34,964 | ₩37,633 | ₩34,698 | ₩37,100 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,231 | ₩36,432 | ₩34,030 | ₩34,698 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,059 | ₩36,833 | ₩34,164 | ₩34,698 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,165 | ₩36,833 | ₩34,431 | ₩34,964 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,100 | ₩39,101 | ₩36,299 | ₩37,367 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,167 | ₩39,902 | ₩36,833 | ₩37,900 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,165 | ₩38,434 | ₩36,032 | ₩37,633 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,036 | ₩40,303 | ₩36,833 | ₩37,100 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,705 | ₩47,349 | ₩39,502 | ₩41,370 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,043 | ₩52,046 | ₩45,374 | ₩47,082 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩42,972 | ₩46,174 | ₩41,370 | ₩45,107 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,769 | ₩47,109 | ₩39,769 | ₩46,174 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,306 | ₩44,306 | ₩41,770 | ₩42,838 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,840 | ₩48,577 | ₩43,772 | ₩45,907 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,505 | ₩45,988 | ₩43,212 | ₩45,907 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,502 | ₩42,972 | ₩38,568 | ₩42,438 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,306 | ₩44,306 | ₩40,036 | ₩40,303 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,573 | ₩47,242 | ₩44,146 | ₩44,573 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,306 | ₩45,907 | ₩42,705 | ₩45,907 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,840 | ₩47,509 | ₩44,039 | ₩45,907 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,907 | ₩46,975 | ₩44,039 | ₩44,840 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,174 | ₩50,445 | ₩44,573 | ₩46,441 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,046 | ₩52,046 | ₩44,306 | ₩44,573 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,851 | ₩57,117 | ₩48,577 | ₩50,658 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,053 | ₩63,790 | ₩57,651 | ₩58,185 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,249 | ₩61,682 | ₩55,249 | ₩60,320 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,310 | ₩57,918 | ₩48,310 | ₩56,851 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,384 | ₩58,372 | ₩44,973 | ₩45,374 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,854 | ₩62,456 | ₩56,851 | ₩61,655 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,256 | ₩65,125 | ₩56,317 | ₩61,388 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,658 | ₩66,726 | ₩61,868 | ₩63,790 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,530 | ₩73,399 | ₩66,859 | ₩67,794 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,071 | ₩81,139 | ₩72,731 | ₩74,466 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,673 | ₩83,114 | ₩79,457 | ₩80,418 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,740 | ₩82,740 | ₩78,470 | ₩80,738 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,342 | ₩85,142 | ₩81,806 | ₩82,473 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,875 | ₩88,612 | ₩83,568 | ₩85,409 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩85,943 | ₩90,214 | ₩85,009 | ₩85,676 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,676 | ₩88,078 | ₩81,406 | ₩84,342 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,477 | ₩89,146 | ₩85,116 | ₩85,142 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,484 | ₩95,552 | ₩89,680 | ₩93,416 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,754 | ₩103,826 | ₩92,749 | ₩93,950 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,416 | ₩99,155 | ₩92,616 | ₩98,221 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,420 | ₩97,633 | ₩91,815 | ₩93,950 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,555 | ₩103,292 | ₩95,819 | ₩96,085 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,623 | ₩105,080 | ₩97,073 | ₩100,783 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩97,954 | ₩101,957 | ₩96,085 | ₩100,196 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,224 | ₩103,826 | ₩99,555 | ₩99,902 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,228 | ₩107,829 | ₩100,356 | ₩106,228 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩97,954 | ₩106,495 | ₩97,687 | ₩103,772 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,146 | ₩96,726 | ₩88,238 | ₩95,311 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,413 | ₩89,413 | ₩84,075 | ₩86,210 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,616 | ₩94,724 | ₩89,680 | ₩89,680 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,082 | ₩96,246 | ₩90,214 | ₩92,749 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,356 | ₩100,356 | ₩94,751 | ₩96,192 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,356 | ₩102,518 | ₩98,754 | ₩101,370 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,762 | ₩107,028 | ₩100,810 | ₩101,103 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,164 | ₩114,502 | ₩109,164 | ₩110,285 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,623 | ₩107,215 | ₩100,089 | ₩105,934 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,694 | ₩108,630 | ₩99,555 | ₩99,822 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,562 | ₩112,100 | ₩101,290 | ₩101,957 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,096 | ₩111,940 | ₩104,093 | ₩105,961 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,577 | ₩123,577 | ₩107,536 | ₩107,803 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,794 | ₩146,263 | ₩122,242 | ₩122,242 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,794 | ₩145,142 | ₩138,256 | ₩139,057 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,669 | ₩155,899 | ₩145,463 | ₩148,132 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,655 | ₩157,740 | ₩135,320 | ₩154,271 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,787 | ₩143,061 | ₩132,384 | ₩139,964 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩134,920 | ₩137,055 | ₩129,982 | ₩133,292 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,779 | ₩138,790 | ₩126,779 | ₩136,922 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,441 | ₩127,313 | ₩117,171 | ₩127,313 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,779 | ₩131,317 | ₩120,027 | ₩120,507 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,107 | ₩127,580 | ₩116,103 | ₩126,513 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,514 | ₩133,986 | ₩126,779 | ₩130,249 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩129,982 | ₩131,050 | ₩123,310 | ₩128,381 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,633 | ₩114,235 | ₩105,427 | ₩113,968 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,160 | ₩114,635 | ₩99,555 | ₩112,633 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,292 | ₩108,577 | ₩86,210 | ₩103,399 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,566 | ₩112,900 | ₩100,970 | ₩103,292 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,562 | ₩108,390 | ₩97,153 | ₩102,224 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,555 | ₩108,897 | ₩97,340 | ₩107,028 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,299 | ₩111,299 | ₩96,352 | ₩100,356 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩116,904 | ₩124,110 | ₩112,767 | ₩113,434 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,327 | ₩143,327 | ₩123,977 | ₩124,644 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩141,993 | ₩149,173 | ₩139,724 | ₩147,331 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩141,993 | ₩144,529 | ₩137,909 | ₩140,125 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,801 | ₩152,135 | ₩141,459 | ₩145,996 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,587 | ₩143,861 | ₩129,982 | ₩143,061 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,740 | ₩159,876 | ₩141,726 | ₩143,327 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,064 | ₩153,603 | ₩143,594 | ₩153,470 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,271 | ₩160,676 | ₩141,192 | ₩145,996 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,363 | ₩183,363 | ₩164,947 | ₩167,349 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,098 | ₩190,436 | ₩178,852 | ₩182,829 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩184,964 | ₩187,767 | ₩179,626 | ₩181,495 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,776 | ₩199,377 | ₩183,497 | ₩188,434 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,053 | ₩210,053 | ₩196,174 | ₩199,377 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,726 | ₩224,173 | ₩209,199 | ₩209,253 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,110 | ₩211,388 | ₩196,575 | ₩208,292 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,634 | ₩199,618 | ₩182,295 | ₩193,772 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,036 | ₩193,372 | ₩174,822 | ₩185,231 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,381 | ₩213,256 | ₩194,039 | ₩196,708 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,705 | ₩208,719 | ₩187,634 | ₩208,719 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,584 | ₩209,787 | ₩192,171 | ₩192,438 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩218,861 | ₩227,669 | ₩201,246 | ₩220,196 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,530 | ₩227,936 | ₩208,479 | ₩215,658 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,185 | ₩226,868 | ₩195,107 | ₩220,463 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,658 | ₩221,530 | ₩200,178 | ₩220,463 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,228 | ₩266,637 | ₩206,050 | ₩208,719 | -18.54% | 8.2만 |
|---|