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 | ₩30,238 | ₩33,209 | ₩29,691 | ₩32,114 | +6.21% | 6.2만 |
| 2026.10.08 | ₩27,994 | ₩29,703 | ₩25,910 | ₩28,822 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,753 | ₩29,623 | ₩23,760 | ₩28,197 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 600 |
| 2026.10.05 | ₩45,463 | ₩48,388 | ₩45,463 | ₩46,819 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,236 | ₩48,996 | ₩45,236 | ₩46,700 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,318 | ₩44,114 | ₩41,430 | ₩42,796 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,745 | ₩46,745 | ₩41,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,162 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,261 | ₩44,575 | ₩43,219 | ₩44,575 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,540 | ₩43,740 | ₩42,739 | ₩43,030 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,011 | ₩46,011 | ₩44,755 | ₩45,232 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,752 | ₩50,752 | ₩45,430 | ₩45,800 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,158 | ₩54,158 | ₩50,942 | ₩50,942 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,435 | ₩60,769 | ₩57,263 | ₩57,263 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,455 | ₩64,455 | ₩59,540 | ₩59,638 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,427 | ₩60,969 | ₩55,427 | ₩59,863 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,630 | ₩53,630 | ₩51,927 | ₩52,795 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,099 | ₩59,260 | ₩52,088 | ₩52,259 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,953 | ₩67,884 | ₩66,953 | ₩67,884 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,554 | ₩76,535 | ₩71,186 | ₩73,803 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,529 | ₩80,529 | ₩75,607 | ₩77,140 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,704 | ₩78,326 | ₩77,370 | ₩78,326 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,359 | ₩86,359 | ₩80,688 | ₩80,688 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,806 | ₩85,477 | ₩82,806 | ₩83,144 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,639 | ₩87,708 | ₩83,701 | ₩86,313 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,095 | ₩93,491 | ₩80,095 | ₩91,096 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,472 | ₩75,460 | ₩74,472 | ₩74,835 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,846 | ₩76,748 | ₩74,846 | ₩76,748 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,146 | ₩83,300 | ₩78,091 | ₩83,300 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,409 | ₩87,093 | ₩81,303 | ₩81,303 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,485 | ₩85,731 | ₩76,485 | ₩84,771 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,537 | ₩73,537 | ₩70,973 | ₩72,242 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,878 | ₩75,928 | ₩69,878 | ₩74,584 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,582 | ₩75,420 | ₩67,981 | ₩68,200 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,432 | ₩84,809 | ₩70,786 | ₩72,840 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,497 | ₩90,212 | ₩74,218 | ₩74,218 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,305 | ₩70,679 | ₩60,305 | ₩70,528 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,008 | ₩60,021 | ₩59,340 | ₩59,965 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,410 | ₩63,564 | ₩61,410 | ₩63,564 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,584 | ₩61,808 | ₩60,382 | ₩61,808 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,689 | ₩61,731 | ₩59,554 | ₩60,308 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,458 | ₩58,458 | ₩56,388 | ₩56,468 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,819 | ₩55,480 | ₩50,819 | ₩54,922 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩50,992 | ₩51,019 | ₩50,831 | ₩50,831 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,381 | ₩52,381 | ₩51,412 | ₩51,412 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,114 | ₩52,114 | ₩50,358 | ₩50,358 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,273 | ₩55,273 | ₩52,649 | ₩52,698 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,979 | ₩55,507 | ₩53,844 | ₩55,461 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,046 | ₩51,193 | ₩51,046 | ₩51,193 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,587 | ₩49,270 | ₩47,587 | ₩48,730 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,560 | ₩49,844 | ₩47,560 | ₩49,589 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,632 | ₩50,632 | ₩47,406 | ₩47,946 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,111 | ₩52,154 | ₩50,111 | ₩51,788 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,283 | ₩58,231 | ₩55,600 | ₩55,688 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,068 | ₩57,109 | ₩55,081 | ₩55,081 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,063 | ₩62,014 | ₩60,235 | ₩60,726 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,779 | ₩66,779 | ₩64,335 | ₩65,023 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,545 | ₩66,263 | ₩61,891 | ₩65,502 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,343 | ₩58,648 | ₩51,914 | ₩58,648 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,755 | ₩52,562 | ₩47,453 | ₩52,062 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,766 | ₩58,766 | ₩56,094 | ₩56,558 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,101 | ₩60,101 | ₩55,894 | ₩58,965 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,356 | ₩58,318 | ₩53,356 | ₩57,096 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,770 | ₩53,770 | ₩53,300 | ₩53,300 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,335 | ₩56,335 | ₩53,290 | ₩54,472 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,664 | ₩54,158 | ₩52,635 | ₩53,750 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,834 | ₩53,143 | ₩51,834 | ₩52,801 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,026 | ₩54,064 | ₩51,026 | ₩53,232 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,366 | ₩52,530 | ₩51,366 | ₩52,530 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,801 | ₩55,801 | ₩51,750 | ₩51,750 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,061 | ₩51,528 | ₩44,061 | ₩51,528 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,810 | ₩45,810 | ₩43,290 | ₩43,290 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,917 | ₩46,812 | ₩45,503 | ₩46,485 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,230 | ₩48,069 | ₩44,230 | ₩47,935 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,064 | ₩44,154 | ₩42,057 | ₩43,576 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,264 | ₩46,385 | ₩45,290 | ₩46,349 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,027 | ₩48,027 | ₩45,366 | ₩45,366 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,876 | ₩54,999 | ₩45,474 | ₩48,611 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,088 | ₩55,413 | ₩50,138 | ₩51,841 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,406 | ₩54,378 | ₩47,406 | ₩52,323 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,844 | ₩49,844 | ₩46,425 | ₩46,906 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,351 | ₩51,954 | ₩48,401 | ₩48,934 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,278 | ₩46,745 | ₩43,727 | ₩44,675 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,947 | ₩47,827 | ₩39,440 | ₩47,517 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,054 | ₩44,395 | ₩32,054 | ₩39,999 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,765 | ₩36,688 | ₩30,638 | ₩32,535 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,191 | ₩34,885 | ₩34,191 | ₩34,709 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,371 | ₩38,371 | ₩33,336 | ₩34,072 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩38,999 | ₩40,379 | ₩37,904 | ₩40,379 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,107 | ₩40,107 | ₩36,541 | ₩37,797 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,837 | ₩46,612 | ₩41,670 | ₩42,184 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,340 | ₩47,386 | ₩42,552 | ₩47,336 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,580 | ₩47,306 | ₩43,580 | ₩45,002 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,188 | ₩43,747 | ₩39,480 | ₩43,747 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,151 | ₩44,448 | ₩41,830 | ₩42,772 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,790 | ₩45,450 | ₩41,790 | ₩43,163 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,663 | ₩45,663 | ₩40,869 | ₩42,120 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,425 | ₩55,533 | ₩48,241 | ₩48,779 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,600 | ₩56,188 | ₩54,118 | ₩54,118 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,839 | ₩55,961 | ₩54,839 | ₩55,085 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,033 | ₩57,236 | ₩54,558 | ₩55,557 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,600 | ₩55,801 | ₩54,412 | ₩55,747 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,013 | ₩61,437 | ₩55,013 | ₩59,620 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,074 | ₩57,243 | ₩51,740 | ₩56,319 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,303 | ₩55,881 | ₩53,009 | ₩55,360 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,505 | ₩57,016 | ₩53,543 | ₩55,867 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,368 | ₩56,589 | ₩54,839 | ₩55,651 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,073 | ₩60,662 | ₩56,762 | ₩58,612 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,213 | ₩63,213 | ₩59,700 | ₩60,598 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,512 | ₩62,906 | ₩56,495 | ₩60,921 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,280 | ₩60,983 | ₩55,280 | ₩58,185 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,338 | ₩56,495 | ₩53,891 | ₩55,919 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,088 | ₩54,425 | ₩50,752 | ₩52,998 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,503 | ₩53,503 | ₩48,121 | ₩51,634 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,013 | ₩57,817 | ₩54,492 | ₩57,453 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,730 | ₩61,863 | ₩53,730 | ₩58,319 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,407 | ₩55,694 | ₩51,807 | ₩54,713 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,964 | ₩58,498 | ₩51,553 | ₩54,972 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,368 | ₩63,306 | ₩57,163 | ₩60,635 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,306 | ₩64,909 | ₩55,560 | ₩57,163 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,019 | ₩57,029 | ₩50,218 | ₩56,896 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,019 | ₩52,755 | ₩48,615 | ₩52,221 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,882 | ₩49,951 | ₩44,074 | ₩48,882 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,944 | ₩50,218 | ₩44,875 | ₩48,615 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩34,992 | ₩40,335 | ₩34,725 | ₩39,533 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,047 | ₩33,122 | ₩27,780 | ₩33,122 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,650 | ₩30,184 | ₩28,849 | ₩29,116 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,650 | ₩30,718 | ₩28,581 | ₩29,917 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,855 | ₩33,657 | ₩29,650 | ₩30,985 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,116 | ₩29,783 | ₩26,979 | ₩29,383 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,047 | ₩30,184 | ₩28,047 | ₩29,650 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,002 | ₩28,047 | ₩24,521 | ₩28,047 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,047 | ₩28,875 | ₩26,979 | ₩27,246 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,177 | ₩28,181 | ₩25,937 | ₩27,780 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,581 | ₩29,116 | ₩25,323 | ₩26,444 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,917 | ₩29,917 | ₩27,914 | ₩28,849 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,787 | ₩32,588 | ₩30,398 | ₩31,253 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,390 | ₩33,924 | ₩32,187 | ₩32,855 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,657 | ₩34,191 | ₩31,787 | ₩32,321 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,390 | ₩35,446 | ₩32,855 | ₩34,458 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,122 | ₩34,191 | ₩31,253 | ₩32,588 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,321 | ₩34,191 | ₩31,172 | ₩34,191 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,526 | ₩36,328 | ₩33,470 | ₩33,924 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩34,992 | ₩37,663 | ₩34,725 | ₩37,129 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,259 | ₩36,461 | ₩34,057 | ₩34,725 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,087 | ₩36,862 | ₩34,191 | ₩34,725 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,194 | ₩36,862 | ₩34,458 | ₩34,992 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,129 | ₩39,132 | ₩36,328 | ₩37,396 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,198 | ₩39,934 | ₩36,862 | ₩37,930 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,194 | ₩38,465 | ₩36,061 | ₩37,663 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,067 | ₩40,335 | ₩36,862 | ₩37,129 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,739 | ₩47,386 | ₩39,533 | ₩41,403 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,081 | ₩52,088 | ₩45,410 | ₩47,119 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,006 | ₩46,211 | ₩41,403 | ₩45,143 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,800 | ₩47,146 | ₩39,800 | ₩46,211 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,341 | ₩44,341 | ₩41,804 | ₩42,872 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,875 | ₩48,615 | ₩43,807 | ₩45,944 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,540 | ₩46,024 | ₩43,246 | ₩45,944 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,533 | ₩43,006 | ₩38,598 | ₩42,471 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,341 | ₩44,341 | ₩40,067 | ₩40,335 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,608 | ₩47,280 | ₩44,181 | ₩44,608 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,341 | ₩45,944 | ₩42,739 | ₩45,944 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,875 | ₩47,547 | ₩44,074 | ₩45,944 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,944 | ₩47,012 | ₩44,074 | ₩44,875 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,211 | ₩50,485 | ₩44,608 | ₩46,478 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,088 | ₩52,088 | ₩44,341 | ₩44,608 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,896 | ₩57,163 | ₩48,615 | ₩50,699 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,101 | ₩63,841 | ₩57,697 | ₩58,231 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,293 | ₩61,731 | ₩55,293 | ₩60,368 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,348 | ₩57,964 | ₩48,348 | ₩56,896 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,430 | ₩58,418 | ₩45,009 | ₩45,410 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,902 | ₩62,505 | ₩56,896 | ₩61,704 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,306 | ₩65,176 | ₩56,361 | ₩61,437 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,711 | ₩66,779 | ₩61,917 | ₩63,841 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,587 | ₩73,457 | ₩66,913 | ₩67,847 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,135 | ₩81,203 | ₩72,789 | ₩74,525 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,737 | ₩83,180 | ₩79,520 | ₩80,482 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,806 | ₩82,806 | ₩78,532 | ₩80,803 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,409 | ₩85,210 | ₩81,871 | ₩82,539 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,943 | ₩88,683 | ₩83,634 | ₩85,477 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,011 | ₩90,285 | ₩85,076 | ₩85,744 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,744 | ₩88,148 | ₩81,470 | ₩84,409 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,546 | ₩89,217 | ₩85,183 | ₩85,210 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,559 | ₩95,628 | ₩89,751 | ₩93,491 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,833 | ₩103,908 | ₩92,823 | ₩94,025 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,491 | ₩99,234 | ₩92,689 | ₩98,299 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,497 | ₩97,711 | ₩91,888 | ₩94,025 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,634 | ₩103,374 | ₩95,895 | ₩96,162 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,703 | ₩105,164 | ₩97,150 | ₩100,863 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,032 | ₩102,038 | ₩96,162 | ₩100,275 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,305 | ₩103,908 | ₩99,634 | ₩99,982 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,312 | ₩107,915 | ₩100,436 | ₩106,312 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,032 | ₩106,579 | ₩97,764 | ₩103,855 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,217 | ₩96,803 | ₩88,309 | ₩95,387 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,484 | ₩89,484 | ₩84,142 | ₩86,278 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,689 | ₩94,799 | ₩89,751 | ₩89,751 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,155 | ₩96,322 | ₩90,285 | ₩92,823 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,436 | ₩100,436 | ₩94,826 | ₩96,269 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,436 | ₩102,599 | ₩98,833 | ₩101,451 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,846 | ₩107,114 | ₩100,890 | ₩101,184 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,250 | ₩114,593 | ₩109,250 | ₩110,372 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,703 | ₩107,300 | ₩100,169 | ₩106,018 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,778 | ₩108,716 | ₩99,634 | ₩99,901 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,648 | ₩112,189 | ₩101,371 | ₩102,038 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,182 | ₩112,028 | ₩104,175 | ₩106,045 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,675 | ₩123,675 | ₩107,621 | ₩107,888 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,907 | ₩146,380 | ₩122,339 | ₩122,339 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,907 | ₩145,258 | ₩138,366 | ₩139,167 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,790 | ₩156,022 | ₩145,578 | ₩148,249 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,763 | ₩157,866 | ₩135,428 | ₩154,393 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,894 | ₩143,174 | ₩132,490 | ₩140,076 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,027 | ₩137,164 | ₩130,085 | ₩133,398 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,880 | ₩138,900 | ₩126,880 | ₩137,031 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,538 | ₩127,414 | ₩117,264 | ₩127,414 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,880 | ₩131,421 | ₩120,122 | ₩120,603 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,202 | ₩127,681 | ₩116,195 | ₩126,613 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,616 | ₩134,092 | ₩126,880 | ₩130,353 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,085 | ₩131,154 | ₩123,408 | ₩128,483 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,723 | ₩114,326 | ₩105,511 | ₩114,059 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,244 | ₩114,726 | ₩99,634 | ₩112,723 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,374 | ₩108,663 | ₩86,278 | ₩103,481 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,654 | ₩112,990 | ₩101,050 | ₩103,374 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,648 | ₩108,476 | ₩97,230 | ₩102,305 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,634 | ₩108,983 | ₩97,417 | ₩107,114 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,387 | ₩111,387 | ₩96,429 | ₩100,436 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩116,997 | ₩124,209 | ₩112,857 | ₩113,524 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,441 | ₩143,441 | ₩124,075 | ₩124,743 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,106 | ₩149,291 | ₩139,835 | ₩147,448 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,106 | ₩144,643 | ₩138,019 | ₩140,236 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,921 | ₩152,256 | ₩141,571 | ₩146,112 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,695 | ₩143,976 | ₩130,085 | ₩143,174 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,866 | ₩160,002 | ₩141,839 | ₩143,441 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,181 | ₩153,725 | ₩143,708 | ₩153,592 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,393 | ₩160,804 | ₩141,304 | ₩146,112 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,509 | ₩183,509 | ₩165,078 | ₩167,482 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,245 | ₩190,587 | ₩178,994 | ₩182,974 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,111 | ₩187,916 | ₩179,769 | ₩181,639 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,933 | ₩199,536 | ₩183,642 | ₩188,584 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,220 | ₩210,220 | ₩196,330 | ₩199,536 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,898 | ₩224,351 | ₩209,366 | ₩209,419 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,269 | ₩211,556 | ₩196,731 | ₩208,457 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,783 | ₩199,776 | ₩182,440 | ₩193,926 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,187 | ₩193,526 | ₩174,961 | ₩185,379 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,542 | ₩213,426 | ₩194,193 | ₩196,864 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,858 | ₩208,885 | ₩187,783 | ₩208,885 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,748 | ₩209,953 | ₩192,324 | ₩192,591 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,035 | ₩227,850 | ₩201,405 | ₩220,371 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,706 | ₩228,117 | ₩208,644 | ₩215,830 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,350 | ₩227,049 | ₩195,262 | ₩220,638 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,830 | ₩221,706 | ₩200,337 | ₩220,638 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,431 | ₩266,849 | ₩206,214 | ₩208,885 | -18.54% | 8.2만 |
|---|