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 | ₩30,253 | ₩33,227 | ₩29,707 | ₩32,131 | +6.21% | 6.2만 |
| 2026.10.08 | ₩28,008 | ₩29,719 | ₩25,924 | ₩28,837 | +2.96% | 7.4만 |
| 2026.10.07 | ₩27,768 | ₩29,639 | ₩23,772 | ₩28,212 | +1.60% | 27.2만 |
| 2026.10.06 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 600 |
| 2026.10.05 | ₩45,487 | ₩48,413 | ₩45,487 | ₩46,843 | +2.98% | 6.3천 |
| 2026.10.02 | ₩45,260 | ₩49,021 | ₩45,260 | ₩46,724 | +3.24% | 5.9천 |
| 2026.10.01 | ₩42,340 | ₩44,137 | ₩41,451 | ₩42,818 | +1.13% | 2.4천 |
| 2026.09.30 | ₩46,770 | ₩46,770 | ₩41,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,184 |
| -9.81% |
| 4.1천 |
| 2026.09.29 | ₩44,284 | ₩44,598 | ₩43,242 | ₩44,598 | +0.71% | 2.8천 |
|---|
| 2026.09.28 | ₩43,563 | ₩43,763 | ₩42,761 | ₩43,052 | -1.17% | 6.2천 |
|---|
| 2026.09.25 | ₩46,035 | ₩46,035 | ₩44,779 | ₩45,256 | -1.69% | 5.1천 |
|---|
| 2026.09.24 | ₩50,779 | ₩50,779 | ₩45,454 | ₩45,824 | -9.76% | 1.4만 |
|---|
| 2026.09.23 | ₩54,186 | ₩54,186 | ₩50,968 | ₩50,968 | -5.94% | 7.3천 |
|---|
| 2026.09.22 | ₩60,467 | ₩60,801 | ₩57,293 | ₩57,293 | -5.25% | 1.1천 |
|---|
| 2026.09.21 | ₩64,489 | ₩64,489 | ₩59,571 | ₩59,669 | -7.47% | 3천 |
|---|
| 2026.09.18 | ₩55,456 | ₩61,001 | ₩55,456 | ₩59,895 | +8.00% | 6.2천 |
|---|
| 2026.09.17 | ₩53,658 | ₩53,658 | ₩51,955 | ₩52,823 | -1.56% | 2.8천 |
|---|
| 2026.09.16 | ₩59,130 | ₩59,291 | ₩52,115 | ₩52,286 | -11.58% | 8.7천 |
|---|
| 2026.09.15 | ₩66,988 | ₩67,919 | ₩66,988 | ₩67,919 | +1.39% | 3.4천 |
|---|
| 2026.09.14 | ₩75,593 | ₩76,576 | ₩71,224 | ₩73,841 | -2.32% | 1.9천 |
|---|
| 2026.09.11 | ₩80,571 | ₩80,571 | ₩75,647 | ₩77,181 | -4.21% | 1.3천 |
|---|
| 2026.09.10 | ₩77,745 | ₩78,367 | ₩77,411 | ₩78,367 | +0.80% | 1.4천 |
|---|
| 2026.09.09 | ₩86,404 | ₩86,404 | ₩80,730 | ₩80,730 | -6.57% | 3.2천 |
|---|
| 2026.09.08 | ₩82,849 | ₩85,522 | ₩82,849 | ₩83,187 | +0.41% | 9천 |
|---|
| 2026.09.04 | ₩86,684 | ₩87,754 | ₩83,745 | ₩86,358 | -0.38% | 3.9천 |
|---|
| 2026.09.03 | ₩80,137 | ₩93,540 | ₩80,137 | ₩91,144 | +13.74% | 1.5만 |
|---|
| 2026.09.02 | ₩74,511 | ₩75,500 | ₩74,511 | ₩74,874 | +0.49% | 1.2천 |
|---|
| 2026.09.01 | ₩74,885 | ₩76,788 | ₩74,885 | ₩76,788 | +2.54% | 1.2천 |
|---|
| 2026.08.31 | ₩79,188 | ₩83,344 | ₩78,132 | ₩83,344 | +5.25% | 2.9천 |
|---|
| 2026.08.28 | ₩84,453 | ₩87,139 | ₩81,346 | ₩81,346 | -3.68% | 3.2천 |
|---|
| 2026.08.27 | ₩76,525 | ₩85,776 | ₩76,525 | ₩84,815 | +10.83% | 1.5만 |
|---|
| 2026.08.26 | ₩73,576 | ₩73,576 | ₩71,010 | ₩72,279 | -1.76% | 2.4천 |
|---|
| 2026.08.25 | ₩69,914 | ₩75,968 | ₩69,914 | ₩74,623 | +6.74% | 3.5천 |
|---|
| 2026.08.24 | ₩68,618 | ₩75,460 | ₩68,017 | ₩68,236 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩74,471 | ₩84,854 | ₩70,823 | ₩72,878 | -2.14% | 2.7만 |
|---|
| 2026.08.20 | ₩89,544 | ₩90,259 | ₩74,257 | ₩74,257 | -17.07% | 5.6만 |
|---|
| 2026.08.19 | ₩60,337 | ₩70,716 | ₩60,337 | ₩70,565 | +16.95% | 5.3만 |
|---|
| 2026.08.18 | ₩60,039 | ₩60,052 | ₩59,371 | ₩59,996 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩61,442 | ₩63,598 | ₩61,442 | ₩63,598 | +3.51% | 800 |
|---|
| 2026.08.14 | ₩61,616 | ₩61,840 | ₩60,413 | ₩61,840 | +0.36% | 2.6천 |
|---|
| 2026.08.13 | ₩60,721 | ₩61,763 | ₩59,585 | ₩60,340 | -0.63% | 8.1천 |
|---|
| 2026.08.12 | ₩58,489 | ₩58,489 | ₩56,418 | ₩56,498 | -3.40% | 3.5천 |
|---|
| 2026.08.11 | ₩50,845 | ₩55,509 | ₩50,845 | ₩54,951 | +8.07% | 2.7천 |
|---|
| 2026.08.10 | ₩51,019 | ₩51,046 | ₩50,857 | ₩50,857 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩52,409 | ₩52,409 | ₩51,439 | ₩51,439 | -1.85% | 700 |
|---|
| 2026.08.06 | ₩52,142 | ₩52,142 | ₩50,384 | ₩50,384 | -3.37% | 600 |
|---|
| 2026.08.05 | ₩55,302 | ₩55,302 | ₩52,676 | ₩52,726 | -4.66% | 2.2천 |
|---|
| 2026.08.04 | ₩55,008 | ₩55,536 | ₩53,872 | ₩55,490 | +0.88% | 2.7천 |
|---|
| 2026.08.03 | ₩51,073 | ₩51,220 | ₩51,073 | ₩51,220 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩47,612 | ₩49,295 | ₩47,612 | ₩48,756 | +2.40% | 3.7천 |
|---|
| 2026.07.30 | ₩47,585 | ₩49,870 | ₩47,585 | ₩49,615 | +4.27% | 2천 |
|---|
| 2026.07.29 | ₩50,658 | ₩50,658 | ₩47,431 | ₩47,971 | -5.30% | 2.3천 |
|---|
| 2026.07.28 | ₩50,137 | ₩52,182 | ₩50,137 | ₩51,816 | +3.35% | 1.8천 |
|---|
| 2026.07.27 | ₩57,313 | ₩58,262 | ₩55,629 | ₩55,718 | -2.78% | 2.1천 |
|---|
| 2026.07.24 | ₩56,097 | ₩57,139 | ₩55,110 | ₩55,110 | -1.76% | 2천 |
|---|
| 2026.07.23 | ₩61,095 | ₩62,046 | ₩60,266 | ₩60,758 | -0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩66,814 | ₩66,814 | ₩64,369 | ₩65,057 | -2.63% | 2.8천 |
|---|
| 2026.07.21 | ₩62,578 | ₩66,298 | ₩61,923 | ₩65,537 | +4.73% | 8.6천 |
|---|
| 2026.07.20 | ₩53,371 | ₩58,679 | ₩51,941 | ₩58,679 | +9.94% | 7.4천 |
|---|
| 2026.07.17 | ₩48,781 | ₩52,589 | ₩47,478 | ₩52,090 | +6.78% | 1.7천 |
|---|
| 2026.07.16 | ₩58,796 | ₩58,796 | ₩56,124 | ₩56,587 | -3.76% | 2.9천 |
|---|
| 2026.07.15 | ₩60,133 | ₩60,133 | ₩55,923 | ₩58,995 | -1.89% | 5.1천 |
|---|
| 2026.07.14 | ₩53,384 | ₩58,349 | ₩53,384 | ₩57,126 | +7.01% | 4.4천 |
|---|
| 2026.07.13 | ₩53,799 | ₩53,799 | ₩53,328 | ₩53,328 | -0.87% | 2.4천 |
|---|
| 2026.07.10 | ₩56,364 | ₩56,364 | ₩53,318 | ₩54,500 | -3.31% | 3천 |
|---|
| 2026.07.09 | ₩53,692 | ₩54,186 | ₩52,663 | ₩53,779 | +0.16% | 3.3천 |
|---|
| 2026.07.08 | ₩51,861 | ₩53,171 | ₩51,861 | ₩52,828 | +1.87% | 2천 |
|---|
| 2026.07.07 | ₩51,053 | ₩54,093 | ₩51,053 | ₩53,260 | +4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩51,393 | ₩52,557 | ₩51,393 | ₩52,557 | +2.26% | 1.1천 |
|---|
| 2026.07.02 | ₩55,830 | ₩55,830 | ₩51,777 | ₩51,777 | -7.26% | 4.5천 |
|---|
| 2026.07.01 | ₩44,084 | ₩51,555 | ₩44,084 | ₩51,555 | +16.95% | 4.8천 |
|---|
| 2026.06.30 | ₩45,834 | ₩45,834 | ₩43,313 | ₩43,313 | -5.50% | 2.2천 |
|---|
| 2026.06.29 | ₩45,941 | ₩46,837 | ₩45,527 | ₩46,509 | +1.24% | 1.2천 |
|---|
| 2026.06.26 | ₩44,254 | ₩48,094 | ₩44,254 | ₩47,960 | +8.38% | 1.2천 |
|---|
| 2026.06.25 | ₩42,086 | ₩44,177 | ₩42,079 | ₩43,599 | +3.59% | 3.6천 |
|---|
| 2026.06.24 | ₩46,289 | ₩46,409 | ₩45,313 | ₩46,373 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩48,053 | ₩48,053 | ₩45,389 | ₩45,389 | -5.54% | 1.3천 |
|---|
| 2026.06.22 | ₩52,903 | ₩55,028 | ₩45,498 | ₩48,637 | -8.07% | 6.3천 |
|---|
| 2026.06.18 | ₩52,115 | ₩55,442 | ₩50,164 | ₩51,868 | -0.47% | 1.2만 |
|---|
| 2026.06.17 | ₩47,431 | ₩54,407 | ₩47,431 | ₩52,350 | +10.37% | 1.3만 |
|---|
| 2026.06.16 | ₩49,870 | ₩49,870 | ₩46,449 | ₩46,930 | -5.89% | 6.5천 |
|---|
| 2026.06.15 | ₩50,378 | ₩51,981 | ₩48,427 | ₩48,960 | -2.81% | 1.5만 |
|---|
| 2026.06.12 | ₩46,302 | ₩46,770 | ₩43,750 | ₩44,699 | -3.46% | 9천 |
|---|
| 2026.06.11 | ₩39,968 | ₩47,852 | ₩39,460 | ₩47,542 | +18.95% | 1.9만 |
|---|
| 2026.06.10 | ₩32,071 | ₩44,418 | ₩32,071 | ₩40,020 | +24.79% | 2만 |
|---|
| 2026.06.09 | ₩34,783 | ₩36,708 | ₩30,654 | ₩32,552 | -6.42% | 8.2천 |
|---|
| 2026.06.08 | ₩34,209 | ₩34,904 | ₩34,209 | ₩34,727 | +1.52% | 3.4천 |
|---|
| 2026.06.05 | ₩38,391 | ₩38,391 | ₩33,354 | ₩34,090 | -11.20% | 9.9천 |
|---|
| 2026.06.04 | ₩39,019 | ₩40,400 | ₩37,924 | ₩40,400 | +3.54% | 5.5천 |
|---|
| 2026.06.03 | ₩40,128 | ₩40,128 | ₩36,561 | ₩37,817 | -5.76% | 1.2만 |
|---|
| 2026.06.02 | ₩45,861 | ₩46,636 | ₩41,692 | ₩42,206 | -7.97% | 6.7천 |
|---|
| 2026.06.01 | ₩43,362 | ₩47,411 | ₩42,574 | ₩47,360 | +9.22% | 7.9천 |
|---|
| 2026.05.29 | ₩43,603 | ₩47,331 | ₩43,603 | ₩45,026 | +3.26% | 9.5천 |
|---|
| 2026.05.28 | ₩40,209 | ₩43,770 | ₩39,500 | ₩43,770 | +8.86% | 8.6천 |
|---|
| 2026.05.27 | ₩42,173 | ₩44,471 | ₩41,852 | ₩42,794 | +1.47% | 8.5천 |
|---|
| 2026.05.26 | ₩41,812 | ₩45,474 | ₩41,812 | ₩43,186 | +3.29% | 9.6천 |
|---|
| 2026.05.22 | ₩45,687 | ₩45,687 | ₩40,890 | ₩42,142 | -7.76% | 5만 |
|---|
| 2026.05.21 | ₩54,453 | ₩55,563 | ₩48,266 | ₩48,805 | -10.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,629 | ₩56,217 | ₩54,146 | ₩54,146 | -2.67% | 5.4천 |
|---|
| 2026.05.19 | ₩54,868 | ₩55,990 | ₩54,868 | ₩55,114 | +0.45% | 3천 |
|---|
| 2026.05.18 | ₩55,061 | ₩57,266 | ₩54,587 | ₩55,587 | +0.95% | 2.4천 |
|---|
| 2026.05.15 | ₩55,629 | ₩55,830 | ₩54,440 | ₩55,776 | +0.26% | 5.3천 |
|---|
| 2026.05.14 | ₩55,041 | ₩61,469 | ₩55,041 | ₩59,652 | +8.38% | 1.7만 |
|---|
| 2026.05.13 | ₩52,102 | ₩57,273 | ₩51,767 | ₩56,348 | +8.15% | 9.3천 |
|---|
| 2026.05.12 | ₩53,331 | ₩55,910 | ₩53,037 | ₩55,389 | +3.86% | 1.3만 |
|---|
| 2026.05.11 | ₩54,534 | ₩57,046 | ₩53,571 | ₩55,897 | +2.50% | 6.1천 |
|---|
| 2026.05.08 | ₩56,398 | ₩56,618 | ₩54,868 | ₩55,680 | -1.27% | 6.8천 |
|---|
| 2026.05.07 | ₩59,104 | ₩60,694 | ₩56,792 | ₩58,643 | -0.78% | 3.5천 |
|---|
| 2026.05.06 | ₩63,246 | ₩63,246 | ₩59,732 | ₩60,630 | -4.14% | 2.4만 |
|---|
| 2026.05.05 | ₩58,542 | ₩62,939 | ₩56,525 | ₩60,953 | +4.12% | 5.5천 |
|---|
| 2026.05.04 | ₩55,309 | ₩61,015 | ₩55,309 | ₩58,215 | +5.25% | 1.2만 |
|---|
| 2026.05.01 | ₩54,367 | ₩56,525 | ₩53,919 | ₩55,949 | +2.91% | 8.7천 |
|---|
| 2026.04.30 | ₩52,115 | ₩54,453 | ₩50,779 | ₩53,026 | +1.75% | 8.4천 |
|---|
| 2026.04.29 | ₩53,531 | ₩53,531 | ₩48,146 | ₩51,661 | -3.49% | 1.4만 |
|---|
| 2026.04.28 | ₩55,041 | ₩57,848 | ₩54,520 | ₩57,483 | +4.44% | 1.6만 |
|---|
| 2026.04.27 | ₩53,759 | ₩61,895 | ₩53,759 | ₩58,350 | +8.54% | 3.4만 |
|---|
| 2026.04.24 | ₩55,436 | ₩55,723 | ₩51,834 | ₩54,742 | -1.25% | 4.3만 |
|---|
| 2026.04.23 | ₩57,995 | ₩58,529 | ₩51,580 | ₩55,001 | -5.16% | 3.3만 |
|---|
| 2026.04.22 | ₩60,400 | ₩63,340 | ₩57,193 | ₩60,667 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩63,340 | ₩64,943 | ₩55,589 | ₩57,193 | -9.70% | 10.1만 |
|---|
| 2026.04.20 | ₩51,046 | ₩57,059 | ₩50,244 | ₩56,926 | +11.52% | 4.2만 |
|---|
| 2026.04.17 | ₩51,046 | ₩52,783 | ₩48,641 | ₩52,249 | +2.36% | 4.3만 |
|---|
| 2026.04.16 | ₩48,908 | ₩49,977 | ₩44,097 | ₩48,908 | 0.00% | 4.7만 |
|---|
| 2026.04.15 | ₩45,968 | ₩50,244 | ₩44,899 | ₩48,641 | +5.81% | 11.7만 |
|---|
| 2026.04.14 | ₩35,011 | ₩40,356 | ₩34,743 | ₩39,554 | +12.98% | 4.7만 |
|---|
| 2026.04.13 | ₩28,062 | ₩33,140 | ₩27,795 | ₩33,140 | +18.10% | 2.5만 |
|---|
| 2026.04.10 | ₩29,665 | ₩30,200 | ₩28,864 | ₩29,131 | -1.80% | 1.3만 |
|---|
| 2026.04.09 | ₩29,665 | ₩30,734 | ₩28,596 | ₩29,933 | +0.90% | 2만 |
|---|
| 2026.04.08 | ₩32,872 | ₩33,674 | ₩29,665 | ₩31,002 | -5.69% | 2.6만 |
|---|
| 2026.04.07 | ₩29,131 | ₩29,799 | ₩26,993 | ₩29,398 | +0.92% | 2.6만 |
|---|
| 2026.04.06 | ₩28,062 | ₩30,200 | ₩28,062 | ₩29,665 | +5.71% | 1.1만 |
|---|
| 2026.04.02 | ₩25,015 | ₩28,062 | ₩24,534 | ₩28,062 | +12.18% | 2.7만 |
|---|
| 2026.04.01 | ₩28,062 | ₩28,890 | ₩26,993 | ₩27,260 | -2.86% | 1.4만 |
|---|
| 2026.03.31 | ₩26,191 | ₩28,196 | ₩25,951 | ₩27,795 | +6.12% | 4.3만 |
|---|
| 2026.03.30 | ₩28,596 | ₩29,131 | ₩25,336 | ₩26,458 | -7.48% | 2.8만 |
|---|
| 2026.03.27 | ₩29,933 | ₩29,933 | ₩27,928 | ₩28,864 | -3.57% | 1.9만 |
|---|
| 2026.03.26 | ₩31,803 | ₩32,605 | ₩30,414 | ₩31,269 | -1.68% | 2만 |
|---|
| 2026.03.25 | ₩33,407 | ₩33,942 | ₩32,204 | ₩32,872 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩33,674 | ₩34,209 | ₩31,803 | ₩32,338 | -3.97% | 2.4만 |
|---|
| 2026.03.23 | ₩33,407 | ₩35,465 | ₩32,872 | ₩34,476 | +3.20% | 1.7만 |
|---|
| 2026.03.20 | ₩33,140 | ₩34,209 | ₩31,269 | ₩32,605 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩32,338 | ₩34,209 | ₩31,189 | ₩34,209 | +5.79% | 2만 |
|---|
| 2026.03.18 | ₩35,545 | ₩36,347 | ₩33,487 | ₩33,942 | -4.51% | 3만 |
|---|
| 2026.03.17 | ₩35,011 | ₩37,683 | ₩34,743 | ₩37,149 | +6.11% | 2만 |
|---|
| 2026.03.16 | ₩35,278 | ₩36,480 | ₩34,075 | ₩34,743 | -1.52% | 2.5만 |
|---|
| 2026.03.13 | ₩36,106 | ₩36,881 | ₩34,209 | ₩34,743 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩36,213 | ₩36,881 | ₩34,476 | ₩35,011 | -3.32% | 3.3만 |
|---|
| 2026.03.11 | ₩37,149 | ₩39,153 | ₩36,347 | ₩37,416 | +0.72% | 2.2만 |
|---|
| 2026.03.10 | ₩38,218 | ₩39,955 | ₩36,881 | ₩37,950 | -0.70% | 1.4만 |
|---|
| 2026.03.09 | ₩36,213 | ₩38,485 | ₩36,080 | ₩37,683 | +4.06% | 2.4만 |
|---|
| 2026.03.06 | ₩40,088 | ₩40,356 | ₩36,881 | ₩37,149 | -7.33% | 3.1만 |
|---|
| 2026.03.05 | ₩42,761 | ₩47,411 | ₩39,554 | ₩41,425 | -3.13% | 6.4만 |
|---|
| 2026.03.04 | ₩48,106 | ₩52,115 | ₩45,434 | ₩47,144 | -2.00% | 7.1만 |
|---|
| 2026.03.03 | ₩43,028 | ₩46,235 | ₩41,425 | ₩45,166 | +4.97% | 1.6만 |
|---|
| 2026.03.02 | ₩39,821 | ₩47,171 | ₩39,821 | ₩46,235 | +16.11% | 1.5만 |
|---|
| 2026.02.27 | ₩44,364 | ₩44,364 | ₩41,826 | ₩42,895 | -3.31% | 1.4만 |
|---|
| 2026.02.26 | ₩44,899 | ₩48,641 | ₩43,830 | ₩45,968 | +2.38% | 1.2만 |
|---|
| 2026.02.25 | ₩43,563 | ₩46,048 | ₩43,269 | ₩45,968 | +5.52% | 1.8만 |
|---|
| 2026.02.24 | ₩39,554 | ₩43,028 | ₩38,618 | ₩42,494 | +7.43% | 1.6만 |
|---|
| 2026.02.23 | ₩44,364 | ₩44,364 | ₩40,088 | ₩40,356 | -9.04% | 1.7만 |
|---|
| 2026.02.20 | ₩44,632 | ₩47,304 | ₩44,204 | ₩44,632 | 0.00% | 1.3만 |
|---|
| 2026.02.19 | ₩44,364 | ₩45,968 | ₩42,761 | ₩45,968 | +3.61% | 1.1만 |
|---|
| 2026.02.18 | ₩44,899 | ₩47,572 | ₩44,097 | ₩45,968 | +2.38% | 1.2만 |
|---|
| 2026.02.17 | ₩45,968 | ₩47,037 | ₩44,097 | ₩44,899 | -2.33% | 1.2만 |
|---|
| 2026.02.13 | ₩46,235 | ₩50,511 | ₩44,632 | ₩46,503 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩52,115 | ₩52,115 | ₩44,364 | ₩44,632 | -14.36% | 1.7만 |
|---|
| 2026.02.11 | ₩56,926 | ₩57,193 | ₩48,641 | ₩50,725 | -10.89% | 1.3만 |
|---|
| 2026.02.10 | ₩60,133 | ₩63,874 | ₩57,727 | ₩58,262 | -3.11% | 9.4천 |
|---|
| 2026.02.09 | ₩55,322 | ₩61,763 | ₩55,322 | ₩60,400 | +9.18% | 1만 |
|---|
| 2026.02.06 | ₩48,373 | ₩57,995 | ₩48,373 | ₩56,926 | +17.68% | 2.4만 |
|---|
| 2026.02.05 | ₩57,460 | ₩58,449 | ₩45,033 | ₩45,434 | -20.93% | 4.3만 |
|---|
| 2026.02.04 | ₩60,934 | ₩62,538 | ₩56,926 | ₩61,736 | +1.32% | 1.6만 |
|---|
| 2026.02.03 | ₩63,340 | ₩65,210 | ₩56,391 | ₩61,469 | -2.95% | 2.3만 |
|---|
| 2026.02.02 | ₩65,745 | ₩66,814 | ₩61,950 | ₩63,874 | -2.85% | 2만 |
|---|
| 2026.01.30 | ₩71,625 | ₩73,495 | ₩66,948 | ₩67,883 | -5.22% | 2.5만 |
|---|
| 2026.01.29 | ₩80,177 | ₩81,246 | ₩72,827 | ₩74,564 | -7.00% | 2.1만 |
|---|
| 2026.01.28 | ₩81,780 | ₩83,224 | ₩79,562 | ₩80,524 | -1.54% | 1.4만 |
|---|
| 2026.01.27 | ₩82,849 | ₩82,849 | ₩78,573 | ₩80,845 | -2.42% | 1.8만 |
|---|
| 2026.01.26 | ₩84,453 | ₩85,255 | ₩81,914 | ₩82,582 | -2.22% | 1.3만 |
|---|
| 2026.01.23 | ₩84,987 | ₩88,729 | ₩83,678 | ₩85,522 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩86,056 | ₩90,333 | ₩85,121 | ₩85,789 | -0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩85,789 | ₩88,194 | ₩81,513 | ₩84,453 | -1.56% | 1.6만 |
|---|
| 2026.01.20 | ₩86,591 | ₩89,264 | ₩85,228 | ₩85,255 | -1.54% | 2.3만 |
|---|
| 2026.01.16 | ₩94,609 | ₩95,678 | ₩89,798 | ₩93,540 | -1.13% | 1.4만 |
|---|
| 2026.01.15 | ₩98,885 | ₩103,963 | ₩92,871 | ₩94,074 | -4.86% | 1.1만 |
|---|
| 2026.01.14 | ₩93,540 | ₩99,286 | ₩92,738 | ₩98,350 | +5.14% | 2.3만 |
|---|
| 2026.01.13 | ₩97,548 | ₩97,762 | ₩91,936 | ₩94,074 | -3.56% | 1.3만 |
|---|
| 2026.01.12 | ₩99,686 | ₩103,428 | ₩95,945 | ₩96,212 | -3.49% | 1.5만 |
|---|
| 2026.01.09 | ₩100,756 | ₩105,219 | ₩97,201 | ₩100,916 | +0.16% | 7.6천 |
|---|
| 2026.01.08 | ₩98,083 | ₩102,092 | ₩96,212 | ₩100,328 | +2.29% | 7.3천 |
|---|
| 2026.01.07 | ₩102,359 | ₩103,963 | ₩99,686 | ₩100,034 | -2.27% | 9.4천 |
|---|
| 2026.01.06 | ₩106,368 | ₩107,971 | ₩100,488 | ₩106,368 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩98,083 | ₩106,635 | ₩97,816 | ₩103,909 | +5.94% | 1.9만 |
|---|
| 2026.01.02 | ₩89,264 | ₩96,854 | ₩88,355 | ₩95,437 | +6.92% | 1.1만 |
|---|
| 2025.12.31 | ₩89,531 | ₩89,531 | ₩84,186 | ₩86,324 | -3.58% | 3.6만 |
|---|
| 2025.12.30 | ₩92,738 | ₩94,849 | ₩89,798 | ₩89,798 | -3.17% | 6.4천 |
|---|
| 2025.12.29 | ₩92,203 | ₩96,373 | ₩90,333 | ₩92,871 | +0.72% | 2.3만 |
|---|
| 2025.12.26 | ₩100,488 | ₩100,488 | ₩94,876 | ₩96,319 | -4.15% | 8.5천 |
|---|
| 2025.12.24 | ₩100,488 | ₩102,653 | ₩98,885 | ₩101,504 | +1.01% | 6.6천 |
|---|
| 2025.12.23 | ₩106,902 | ₩107,170 | ₩100,943 | ₩101,237 | -5.30% | 1.1만 |
|---|
| 2025.12.22 | ₩109,308 | ₩114,653 | ₩109,308 | ₩110,430 | +1.03% | 1.6만 |
|---|
| 2025.12.19 | ₩100,756 | ₩107,357 | ₩100,221 | ₩106,074 | +5.28% | 1.8만 |
|---|
| 2025.12.18 | ₩105,833 | ₩108,773 | ₩99,686 | ₩99,954 | -5.56% | 1.2만 |
|---|
| 2025.12.17 | ₩107,704 | ₩112,248 | ₩101,424 | ₩102,092 | -5.21% | 1.3만 |
|---|
| 2025.12.16 | ₩108,239 | ₩112,087 | ₩104,230 | ₩106,101 | -1.98% | 2.4만 |
|---|
| 2025.12.15 | ₩123,740 | ₩123,740 | ₩107,677 | ₩107,945 | -12.76% | 1.4만 |
|---|
| 2025.12.12 | ₩142,982 | ₩146,456 | ₩122,403 | ₩122,403 | -14.39% | 2.2만 |
|---|
| 2025.12.11 | ₩142,982 | ₩145,334 | ₩138,439 | ₩139,240 | -2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩152,870 | ₩156,104 | ₩145,655 | ₩148,327 | -2.97% | 1.6만 |
|---|
| 2025.12.09 | ₩136,835 | ₩157,948 | ₩135,499 | ₩154,474 | +12.89% | 2.1만 |
|---|
| 2025.12.08 | ₩134,964 | ₩143,249 | ₩132,559 | ₩140,149 | +3.84% | 6.7천 |
|---|
| 2025.12.05 | ₩135,098 | ₩137,236 | ₩130,154 | ₩133,468 | -1.21% | 1.3만 |
|---|
| 2025.12.04 | ₩126,947 | ₩138,973 | ₩126,947 | ₩137,102 | +8.00% | 2.2만 |
|---|
| 2025.12.03 | ₩121,601 | ₩127,481 | ₩117,325 | ₩127,481 | +4.84% | 6.6천 |
|---|
| 2025.12.02 | ₩126,947 | ₩131,490 | ₩120,185 | ₩120,666 | -4.95% | 1.9만 |
|---|
| 2025.12.01 | ₩120,265 | ₩127,748 | ₩116,256 | ₩126,679 | +5.33% | 2.5만 |
|---|
| 2025.11.28 | ₩128,684 | ₩134,163 | ₩126,947 | ₩130,421 | +1.35% | 1.9만 |
|---|
| 2025.11.26 | ₩130,154 | ₩131,223 | ₩123,472 | ₩128,550 | -1.23% | 3.8만 |
|---|
| 2025.11.25 | ₩112,782 | ₩114,386 | ₩105,566 | ₩114,118 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩105,299 | ₩114,786 | ₩99,686 | ₩112,782 | +7.11% | 2만 |
|---|
| 2025.11.21 | ₩103,428 | ₩108,720 | ₩86,324 | ₩103,535 | +0.10% | 6.9만 |
|---|
| 2025.11.20 | ₩111,713 | ₩113,049 | ₩101,103 | ₩103,428 | -7.42% | 8.1만 |
|---|
| 2025.11.19 | ₩107,704 | ₩108,533 | ₩97,281 | ₩102,359 | -4.96% | 4.5만 |
|---|
| 2025.11.18 | ₩99,686 | ₩109,040 | ₩97,468 | ₩107,170 | +7.51% | 2.1만 |
|---|
| 2025.11.17 | ₩111,446 | ₩111,446 | ₩96,479 | ₩100,488 | -9.83% | 3.9만 |
|---|
| 2025.11.14 | ₩117,058 | ₩124,274 | ₩112,916 | ₩113,584 | -2.97% | 3.2만 |
|---|
| 2025.11.13 | ₩143,516 | ₩143,516 | ₩124,140 | ₩124,809 | -13.04% | 3.8만 |
|---|
| 2025.11.12 | ₩142,180 | ₩149,369 | ₩139,909 | ₩147,525 | +3.76% | 3만 |
|---|
| 2025.11.11 | ₩142,180 | ₩144,719 | ₩138,091 | ₩140,309 | -1.32% | 2.8만 |
|---|
| 2025.11.10 | ₩151,000 | ₩152,336 | ₩141,646 | ₩146,189 | -3.19% | 3.7만 |
|---|
| 2025.11.07 | ₩135,766 | ₩144,051 | ₩130,154 | ₩143,249 | +5.51% | 3.8만 |
|---|
| 2025.11.06 | ₩157,948 | ₩160,086 | ₩141,913 | ₩143,516 | -9.14% | 4.8만 |
|---|
| 2025.11.05 | ₩147,258 | ₩153,806 | ₩143,784 | ₩153,672 | +4.36% | 4.1만 |
|---|
| 2025.11.04 | ₩154,474 | ₩160,888 | ₩141,378 | ₩146,189 | -5.36% | 3.2만 |
|---|
| 2025.11.03 | ₩183,605 | ₩183,605 | ₩165,164 | ₩167,570 | -8.73% | 3.3만 |
|---|
| 2025.10.31 | ₩185,342 | ₩190,687 | ₩179,088 | ₩183,070 | -1.23% | 2만 |
|---|
| 2025.10.30 | ₩185,208 | ₩188,015 | ₩179,863 | ₩181,734 | -1.88% | 2.2만 |
|---|
| 2025.10.29 | ₩198,037 | ₩199,640 | ₩183,739 | ₩188,683 | -4.72% | 2.3만 |
|---|
| 2025.10.28 | ₩210,330 | ₩210,330 | ₩196,433 | ₩199,640 | -5.08% | 1.7만 |
|---|
| 2025.10.27 | ₩217,012 | ₩224,468 | ₩209,475 | ₩209,529 | -3.45% | 3.8만 |
|---|
| 2025.10.24 | ₩199,373 | ₩211,667 | ₩196,834 | ₩208,567 | +4.61% | 3.6만 |
|---|
| 2025.10.23 | ₩187,881 | ₩199,881 | ₩182,536 | ₩194,028 | +3.27% | 2.6만 |
|---|
| 2025.10.22 | ₩190,286 | ₩193,627 | ₩175,053 | ₩185,476 | -2.53% | 4.8만 |
|---|
| 2025.10.21 | ₩203,649 | ₩213,538 | ₩194,295 | ₩196,968 | -3.28% | 3.9만 |
|---|
| 2025.10.20 | ₩192,959 | ₩208,994 | ₩187,881 | ₩208,994 | +8.31% | 3.2만 |
|---|
| 2025.10.17 | ₩206,856 | ₩210,063 | ₩192,424 | ₩192,692 | -6.85% | 3.1만 |
|---|
| 2025.10.16 | ₩219,150 | ₩227,969 | ₩201,511 | ₩220,486 | +0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩221,822 | ₩228,237 | ₩208,754 | ₩215,943 | -2.65% | 3.9만 |
|---|
| 2025.10.14 | ₩208,460 | ₩227,168 | ₩195,364 | ₩220,753 | +5.90% | 3.6만 |
|---|
| 2025.10.13 | ₩215,943 | ₩221,822 | ₩200,442 | ₩220,753 | +2.23% | 5.2만 |
|---|
| 2025.10.10 | ₩256,566 | ₩266,989 | ₩206,322 | ₩208,994 | -18.54% | 8.2만 |
|---|