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 | ₩30,213 | ₩33,182 | ₩29,667 | ₩32,088 | +6.21% | 6.2만 |
| 2026.10.08 | ₩27,971 | ₩29,679 | ₩25,889 | ₩28,798 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,730 | ₩29,599 | ₩23,740 | ₩28,174 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,503 | ₩45,503 | ₩45,503 | ₩45,503 | 0.00% | 600 |
| 2026.10.05 | ₩45,426 | ₩48,348 | ₩45,426 | ₩46,780 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,199 | ₩48,955 | ₩45,199 | ₩46,661 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,283 | ₩44,078 | ₩41,396 | ₩42,761 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,707 | ₩46,707 | ₩41,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,127 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,225 | ₩44,538 | ₩43,184 | ₩44,538 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,504 | ₩43,704 | ₩42,703 | ₩42,994 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩45,973 | ₩45,973 | ₩44,718 | ₩45,195 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,710 | ₩50,710 | ₩45,392 | ₩45,762 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,113 | ₩54,113 | ₩50,900 | ₩50,900 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,385 | ₩60,719 | ₩57,216 | ₩57,216 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,402 | ₩64,402 | ₩59,491 | ₩59,589 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,381 | ₩60,919 | ₩55,381 | ₩59,814 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,586 | ₩53,586 | ₩51,885 | ₩52,752 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,051 | ₩59,211 | ₩52,045 | ₩52,216 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,897 | ₩67,828 | ₩66,897 | ₩67,828 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,492 | ₩76,472 | ₩71,128 | ₩73,742 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,462 | ₩80,462 | ₩75,545 | ₩77,077 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,640 | ₩78,262 | ₩77,306 | ₩78,262 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,287 | ₩86,287 | ₩80,621 | ₩80,621 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,738 | ₩85,407 | ₩82,738 | ₩83,075 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,568 | ₩87,635 | ₩83,632 | ₩86,242 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,029 | ₩93,414 | ₩80,029 | ₩91,021 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,411 | ₩75,398 | ₩74,411 | ₩74,774 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,784 | ₩76,685 | ₩74,784 | ₩76,685 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,081 | ₩83,232 | ₩78,027 | ₩83,232 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,339 | ₩87,021 | ₩81,236 | ₩81,236 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,422 | ₩85,660 | ₩76,422 | ₩84,701 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,476 | ₩73,476 | ₩70,914 | ₩72,182 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,820 | ₩75,865 | ₩69,820 | ₩74,523 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,526 | ₩75,358 | ₩67,925 | ₩68,144 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,371 | ₩84,739 | ₩70,727 | ₩72,780 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,424 | ₩90,137 | ₩74,157 | ₩74,157 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,256 | ₩70,621 | ₩60,256 | ₩70,470 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩59,958 | ₩59,972 | ₩59,291 | ₩59,915 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,359 | ₩63,512 | ₩61,359 | ₩63,512 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,533 | ₩61,757 | ₩60,332 | ₩61,757 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,639 | ₩61,680 | ₩59,504 | ₩60,258 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,410 | ₩58,410 | ₩56,342 | ₩56,422 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,777 | ₩55,434 | ₩50,777 | ₩54,876 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩50,950 | ₩50,977 | ₩50,789 | ₩50,789 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,338 | ₩52,338 | ₩51,369 | ₩51,369 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,071 | ₩52,071 | ₩50,317 | ₩50,317 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,227 | ₩55,227 | ₩52,605 | ₩52,655 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩54,934 | ₩55,461 | ₩53,800 | ₩55,416 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,004 | ₩51,151 | ₩51,004 | ₩51,151 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,548 | ₩49,229 | ₩47,548 | ₩48,690 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,521 | ₩49,803 | ₩47,521 | ₩49,548 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,590 | ₩50,590 | ₩47,367 | ₩47,906 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,070 | ₩52,111 | ₩50,070 | ₩51,746 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,236 | ₩58,183 | ₩55,554 | ₩55,642 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,021 | ₩57,062 | ₩55,035 | ₩55,035 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,012 | ₩61,963 | ₩60,185 | ₩60,676 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,724 | ₩66,724 | ₩64,282 | ₩64,969 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,494 | ₩66,209 | ₩61,840 | ₩65,448 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,299 | ₩58,600 | ₩51,871 | ₩58,600 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,715 | ₩52,518 | ₩47,414 | ₩52,019 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,717 | ₩58,717 | ₩56,048 | ₩56,511 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,052 | ₩60,052 | ₩55,848 | ₩58,916 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,312 | ₩58,270 | ₩53,312 | ₩57,049 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,726 | ₩53,726 | ₩53,256 | ₩53,256 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,288 | ₩56,288 | ₩53,246 | ₩54,427 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,619 | ₩54,113 | ₩52,592 | ₩53,706 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,791 | ₩53,099 | ₩51,791 | ₩52,757 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩50,984 | ₩54,020 | ₩50,984 | ₩53,188 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,324 | ₩52,486 | ₩51,324 | ₩52,486 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,755 | ₩55,755 | ₩51,707 | ₩51,707 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,024 | ₩51,486 | ₩44,024 | ₩51,486 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,773 | ₩45,773 | ₩43,254 | ₩43,254 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,879 | ₩46,774 | ₩45,466 | ₩46,447 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,194 | ₩48,029 | ₩44,194 | ₩47,896 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,029 | ₩44,118 | ₩42,023 | ₩43,540 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,226 | ₩46,346 | ₩45,252 | ₩46,310 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩47,988 | ₩47,988 | ₩45,328 | ₩45,328 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,832 | ₩54,954 | ₩45,436 | ₩48,571 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,045 | ₩55,368 | ₩50,096 | ₩51,798 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,367 | ₩54,333 | ₩47,367 | ₩52,280 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,803 | ₩49,803 | ₩46,387 | ₩46,867 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,310 | ₩51,911 | ₩48,362 | ₩48,894 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,240 | ₩46,707 | ₩43,691 | ₩44,638 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,914 | ₩47,788 | ₩39,407 | ₩47,478 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,028 | ₩44,358 | ₩32,028 | ₩39,966 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,737 | ₩36,658 | ₩30,613 | ₩32,508 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,163 | ₩34,857 | ₩34,163 | ₩34,680 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,340 | ₩38,340 | ₩33,309 | ₩34,044 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩38,967 | ₩40,345 | ₩37,873 | ₩40,345 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,074 | ₩40,074 | ₩36,511 | ₩37,766 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,799 | ₩46,573 | ₩41,636 | ₩42,150 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,304 | ₩47,347 | ₩42,517 | ₩47,297 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,544 | ₩47,267 | ₩43,544 | ₩44,965 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,155 | ₩43,711 | ₩39,447 | ₩43,711 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,116 | ₩44,411 | ₩41,796 | ₩42,737 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,756 | ₩45,412 | ₩41,756 | ₩43,128 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,626 | ₩45,626 | ₩40,835 | ₩42,085 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,380 | ₩55,488 | ₩48,201 | ₩48,739 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,554 | ₩56,142 | ₩54,073 | ₩54,073 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,794 | ₩55,915 | ₩54,794 | ₩55,039 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩54,987 | ₩57,189 | ₩54,514 | ₩55,512 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,554 | ₩55,755 | ₩54,367 | ₩55,701 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩54,967 | ₩61,386 | ₩54,967 | ₩59,571 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,031 | ₩57,196 | ₩51,698 | ₩56,272 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,259 | ₩55,835 | ₩52,966 | ₩55,314 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,460 | ₩56,969 | ₩53,499 | ₩55,821 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,322 | ₩56,542 | ₩54,794 | ₩55,605 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,024 | ₩60,612 | ₩56,715 | ₩58,564 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,161 | ₩63,161 | ₩59,651 | ₩60,548 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,464 | ₩62,854 | ₩56,449 | ₩60,871 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,234 | ₩60,932 | ₩55,234 | ₩58,137 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,293 | ₩56,449 | ₩53,846 | ₩55,873 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,045 | ₩54,380 | ₩50,710 | ₩52,955 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,459 | ₩53,459 | ₩48,081 | ₩51,591 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩54,967 | ₩57,770 | ₩54,447 | ₩57,405 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,686 | ₩61,812 | ₩53,686 | ₩58,271 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,361 | ₩55,648 | ₩51,764 | ₩54,668 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,916 | ₩58,450 | ₩51,511 | ₩54,927 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,318 | ₩63,254 | ₩57,116 | ₩60,585 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,254 | ₩64,856 | ₩55,514 | ₩57,116 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩50,977 | ₩56,982 | ₩50,176 | ₩56,849 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩50,977 | ₩52,712 | ₩48,575 | ₩52,178 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,842 | ₩49,910 | ₩44,038 | ₩48,842 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,906 | ₩50,176 | ₩44,839 | ₩48,575 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩34,963 | ₩40,301 | ₩34,696 | ₩39,501 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,024 | ₩33,095 | ₩27,757 | ₩33,095 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,625 | ₩30,159 | ₩28,825 | ₩29,092 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,625 | ₩30,693 | ₩28,558 | ₩29,892 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,828 | ₩33,629 | ₩29,625 | ₩30,960 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,092 | ₩29,759 | ₩26,956 | ₩29,359 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,024 | ₩30,159 | ₩28,024 | ₩29,625 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩24,981 | ₩28,024 | ₩24,501 | ₩28,024 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,024 | ₩28,851 | ₩26,956 | ₩27,223 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,156 | ₩28,158 | ₩25,916 | ₩27,757 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,558 | ₩29,092 | ₩25,302 | ₩26,423 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,892 | ₩29,892 | ₩27,891 | ₩28,825 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,761 | ₩32,561 | ₩30,373 | ₩31,227 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,362 | ₩33,896 | ₩32,161 | ₩32,828 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,629 | ₩34,163 | ₩31,761 | ₩32,294 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,362 | ₩35,417 | ₩32,828 | ₩34,430 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,095 | ₩34,163 | ₩31,227 | ₩32,561 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,294 | ₩34,163 | ₩31,147 | ₩34,163 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,497 | ₩36,298 | ₩33,442 | ₩33,896 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩34,963 | ₩37,632 | ₩34,696 | ₩37,099 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,230 | ₩36,431 | ₩34,029 | ₩34,696 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,058 | ₩36,832 | ₩34,163 | ₩34,696 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,164 | ₩36,832 | ₩34,430 | ₩34,963 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,099 | ₩39,100 | ₩36,298 | ₩37,365 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,166 | ₩39,901 | ₩36,832 | ₩37,899 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,164 | ₩38,433 | ₩36,031 | ₩37,632 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,034 | ₩40,301 | ₩36,832 | ₩37,099 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,703 | ₩47,347 | ₩39,501 | ₩41,369 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,041 | ₩52,045 | ₩45,372 | ₩47,080 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩42,970 | ₩46,173 | ₩41,369 | ₩45,105 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,768 | ₩47,107 | ₩39,768 | ₩46,173 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,305 | ₩44,305 | ₩41,769 | ₩42,837 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,839 | ₩48,575 | ₩43,771 | ₩45,906 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,504 | ₩45,986 | ₩43,210 | ₩45,906 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,501 | ₩42,970 | ₩38,566 | ₩42,436 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,305 | ₩44,305 | ₩40,034 | ₩40,301 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,572 | ₩47,241 | ₩44,145 | ₩44,572 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,305 | ₩45,906 | ₩42,703 | ₩45,906 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,839 | ₩47,507 | ₩44,038 | ₩45,906 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,906 | ₩46,974 | ₩44,038 | ₩44,839 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,173 | ₩50,443 | ₩44,572 | ₩46,440 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,045 | ₩52,045 | ₩44,305 | ₩44,572 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,849 | ₩57,116 | ₩48,575 | ₩50,657 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,052 | ₩63,788 | ₩57,650 | ₩58,183 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,247 | ₩61,680 | ₩55,247 | ₩60,318 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,308 | ₩57,916 | ₩48,308 | ₩56,849 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,383 | ₩58,370 | ₩44,972 | ₩45,372 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,852 | ₩62,454 | ₩56,849 | ₩61,653 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,254 | ₩65,123 | ₩56,315 | ₩61,386 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,656 | ₩66,724 | ₩61,866 | ₩63,788 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,528 | ₩73,396 | ₩66,857 | ₩67,792 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,069 | ₩81,136 | ₩72,729 | ₩74,464 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,670 | ₩83,111 | ₩79,455 | ₩80,416 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,738 | ₩82,738 | ₩78,467 | ₩80,736 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,339 | ₩85,140 | ₩81,804 | ₩82,471 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,873 | ₩88,609 | ₩83,565 | ₩85,407 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩85,941 | ₩90,211 | ₩85,006 | ₩85,674 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,674 | ₩88,076 | ₩81,403 | ₩84,339 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,474 | ₩89,143 | ₩85,113 | ₩85,140 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,481 | ₩95,549 | ₩89,677 | ₩93,414 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,752 | ₩103,823 | ₩92,746 | ₩93,947 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,414 | ₩99,152 | ₩92,613 | ₩98,218 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,417 | ₩97,631 | ₩91,812 | ₩93,947 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,552 | ₩103,289 | ₩95,816 | ₩96,083 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,620 | ₩105,077 | ₩97,070 | ₩100,780 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩97,951 | ₩101,954 | ₩96,083 | ₩100,193 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,221 | ₩103,823 | ₩99,552 | ₩99,899 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,225 | ₩107,826 | ₩100,353 | ₩106,225 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩97,951 | ₩106,492 | ₩97,684 | ₩103,769 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,143 | ₩96,723 | ₩88,236 | ₩95,309 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,410 | ₩89,410 | ₩84,072 | ₩86,207 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,613 | ₩94,721 | ₩89,677 | ₩89,677 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,079 | ₩96,243 | ₩90,211 | ₩92,746 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,353 | ₩100,353 | ₩94,748 | ₩96,189 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,353 | ₩102,515 | ₩98,752 | ₩101,367 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,758 | ₩107,025 | ₩100,807 | ₩101,100 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,160 | ₩114,498 | ₩109,160 | ₩110,281 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,620 | ₩107,212 | ₩100,086 | ₩105,931 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,691 | ₩108,627 | ₩99,552 | ₩99,819 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,559 | ₩112,096 | ₩101,287 | ₩101,954 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,093 | ₩111,936 | ₩104,089 | ₩105,958 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,573 | ₩123,573 | ₩107,532 | ₩107,799 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,789 | ₩146,259 | ₩122,238 | ₩122,238 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,789 | ₩145,138 | ₩138,252 | ₩139,053 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,665 | ₩155,894 | ₩145,458 | ₩148,127 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,651 | ₩157,736 | ₩135,316 | ₩154,266 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,782 | ₩143,056 | ₩132,380 | ₩139,960 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩134,916 | ₩137,051 | ₩129,978 | ₩133,288 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,776 | ₩138,786 | ₩126,776 | ₩136,918 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,438 | ₩127,309 | ₩117,167 | ₩127,309 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,776 | ₩131,313 | ₩120,023 | ₩120,504 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,103 | ₩127,576 | ₩116,100 | ₩126,509 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,510 | ₩133,982 | ₩126,776 | ₩130,245 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩129,978 | ₩131,046 | ₩123,306 | ₩128,377 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,630 | ₩114,231 | ₩105,424 | ₩113,965 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,157 | ₩114,632 | ₩99,552 | ₩112,630 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,289 | ₩108,573 | ₩86,207 | ₩103,396 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,563 | ₩112,897 | ₩100,967 | ₩103,289 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,559 | ₩108,386 | ₩97,150 | ₩102,221 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,552 | ₩108,894 | ₩97,337 | ₩107,025 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,296 | ₩111,296 | ₩96,349 | ₩100,353 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩116,900 | ₩124,107 | ₩112,764 | ₩113,431 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,323 | ₩143,323 | ₩123,973 | ₩124,640 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩141,989 | ₩149,168 | ₩139,720 | ₩147,327 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩141,989 | ₩144,524 | ₩137,905 | ₩140,120 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩150,796 | ₩152,131 | ₩141,455 | ₩145,992 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,583 | ₩143,857 | ₩129,978 | ₩143,056 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,736 | ₩159,871 | ₩141,722 | ₩143,323 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,060 | ₩153,599 | ₩143,590 | ₩153,465 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,266 | ₩160,671 | ₩141,188 | ₩145,992 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,358 | ₩183,358 | ₩164,942 | ₩167,344 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,092 | ₩190,430 | ₩178,847 | ₩182,824 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩184,959 | ₩187,761 | ₩179,621 | ₩181,489 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩197,770 | ₩199,371 | ₩183,491 | ₩188,429 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,047 | ₩210,047 | ₩196,169 | ₩199,371 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩216,720 | ₩224,166 | ₩209,193 | ₩209,246 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,104 | ₩211,382 | ₩196,569 | ₩208,286 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,628 | ₩199,612 | ₩182,290 | ₩193,766 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,030 | ₩193,366 | ₩174,817 | ₩185,226 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,375 | ₩213,250 | ₩194,033 | ₩196,702 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,699 | ₩208,713 | ₩187,628 | ₩208,713 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,578 | ₩209,780 | ₩192,165 | ₩192,432 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩218,855 | ₩227,662 | ₩201,240 | ₩220,189 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,524 | ₩227,929 | ₩208,472 | ₩215,652 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,179 | ₩226,862 | ₩195,101 | ₩220,456 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,652 | ₩221,524 | ₩200,172 | ₩220,456 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,220 | ₩266,629 | ₩206,044 | ₩208,713 | -18.54% | 8.2만 |
|---|