시장 데이터를 불러오는 중
전체 종목
Leatherback Long/Short Alternative Yield ETF 과거 주가
Leatherback Long/Short Alternative Yield ETF · LBAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leatherback Long/Short Alternative Yield ETF · LBAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
| 2026.10.08 | ₩33,460 | ₩33,996 | ₩33,407 | ₩33,996 | +1.60% | 700 |
| 2026.10.07 | ₩33,353 | ₩33,353 | ₩33,168 | ₩33,168 | -0.55% | 100 |
| 2026.10.06 | ₩33,608 | ₩33,608 | ₩33,501 | ₩33,531 | -0.23% | 3.6천 |
| 2026.10.05 | ₩33,434 | ₩33,434 | ₩33,345 | ₩33,345 | -0.26% | 700 |
| 2026.10.02 | ₩33,140 | ₩33,322 | ₩33,140 | ₩33,322 | +0.55% | 200 |
| 2026.10.01 | ₩33,058 | ₩33,058 | ₩33,033 | ₩33,033 | -0.08% | 1천 |
| 2026.09.30 | ₩33,474 | ₩33,474 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,299 |
| -0.52% |
| 500 |
| 2026.09.29 | ₩33,420 | ₩33,572 | ₩33,313 | ₩33,572 | +0.45% | 9.8천 |
|---|
| 2026.09.28 | ₩33,795 | ₩33,822 | ₩33,743 | ₩33,743 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩33,822 | ₩34,093 | ₩33,822 | ₩34,093 | +0.80% | 1.3천 |
|---|
| 2026.09.24 | ₩34,707 | ₩34,707 | ₩34,075 | ₩34,075 | -1.82% | 1천 |
|---|
| 2026.09.23 | ₩34,653 | ₩34,666 | ₩34,617 | ₩34,617 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩35,015 | ₩35,015 | ₩34,867 | ₩34,867 | -0.42% | 1.4천 |
|---|
| 2026.09.18 | ₩35,489 | ₩35,504 | ₩35,489 | ₩35,504 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩35,770 | ₩35,770 | ₩35,770 | ₩35,770 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,006 | ₩36,033 | ₩35,658 | ₩35,698 | -0.86% | 2.8천 |
|---|
| 2026.09.15 | ₩36,127 | ₩36,167 | ₩36,127 | ₩36,144 | +0.05% | 6.7천 |
|---|
| 2026.09.14 | ₩36,435 | ₩36,435 | ₩36,234 | ₩36,248 | -0.51% | 9천 |
|---|
| 2026.09.11 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,328 | ₩36,337 | ₩36,328 | ₩36,337 | +0.03% | 400 |
|---|
| 2026.09.04 | ₩37,092 | ₩37,092 | ₩36,884 | ₩36,884 | -0.56% | 700 |
|---|
| 2026.09.03 | ₩37,521 | ₩37,521 | ₩37,333 | ₩37,387 | -0.36% | 1.5천 |
|---|
| 2026.09.02 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩36,851 | ₩37,038 | ₩36,706 | ₩36,706 | -0.39% | 4.1천 |
|---|
| 2026.08.31 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩37,346 | ₩37,397 | ₩37,333 | ₩37,397 | +0.14% | 1.2천 |
|---|
| 2026.08.27 | ₩37,521 | ₩37,601 | ₩37,521 | ₩37,539 | +0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩38,043 | ₩38,043 | ₩37,944 | ₩37,944 | -0.26% | 100 |
|---|
| 2026.08.25 | ₩37,990 | ₩38,063 | ₩37,990 | ₩38,063 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩37,963 | ₩38,063 | ₩37,928 | ₩38,063 | +0.26% | 1.2천 |
|---|
| 2026.08.21 | ₩37,668 | ₩37,668 | ₩37,545 | ₩37,545 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩37,507 | ₩37,507 | ₩37,301 | ₩37,301 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩36,851 | ₩37,117 | ₩36,851 | ₩37,117 | +0.72% | 1.3천 |
|---|
| 2026.08.18 | ₩35,913 | ₩36,047 | ₩35,913 | ₩35,927 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩35,316 | ₩35,351 | ₩35,316 | ₩35,351 | +0.10% | 2.9천 |
|---|
| 2026.08.14 | ₩35,631 | ₩35,645 | ₩35,599 | ₩35,599 | -0.09% | 700 |
|---|
| 2026.08.13 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩35,444 | ₩35,457 | ₩35,377 | ₩35,457 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩35,591 | ₩35,645 | ₩35,591 | ₩35,645 | +0.15% | 400 |
|---|
| 2026.08.10 | ₩35,135 | ₩35,594 | ₩35,135 | ₩35,594 | +1.30% | 400 |
|---|
| 2026.08.07 | ₩35,504 | ₩35,504 | ₩35,477 | ₩35,477 | -0.08% | 300 |
|---|
| 2026.08.06 | ₩35,645 | ₩35,645 | ₩35,256 | ₩35,387 | -0.72% | 6.5천 |
|---|
| 2026.08.05 | ₩35,068 | ₩35,189 | ₩35,068 | ₩35,189 | +0.34% | 1.7천 |
|---|
| 2026.08.04 | ₩34,700 | ₩34,874 | ₩34,700 | ₩34,874 | +0.50% | 400 |
|---|
| 2026.08.03 | ₩35,363 | ₩35,363 | ₩34,827 | ₩34,934 | -1.21% | 2.2천 |
|---|
| 2026.07.31 | ₩35,283 | ₩35,336 | ₩35,189 | ₩35,189 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩35,444 | ₩35,685 | ₩35,444 | ₩35,685 | +0.68% | 600 |
|---|
| 2026.07.29 | ₩36,516 | ₩36,781 | ₩36,516 | ₩36,781 | +0.73% | 1.4천 |
|---|
| 2026.07.28 | ₩36,181 | ₩36,623 | ₩36,181 | ₩36,431 | +0.69% | 1.2천 |
|---|
| 2026.07.27 | ₩35,511 | ₩35,832 | ₩35,511 | ₩35,712 | +0.57% | 4.3천 |
|---|
| 2026.07.24 | ₩35,095 | ₩35,541 | ₩35,095 | ₩35,541 | +1.27% | 2.1천 |
|---|
| 2026.07.23 | ₩34,932 | ₩34,992 | ₩34,932 | ₩34,992 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩34,921 | ₩35,001 | ₩34,921 | ₩34,988 | +0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,626 | +0.16% | 7.9천 |
|---|
| 2026.07.20 | ₩34,733 | ₩34,827 | ₩34,733 | ₩34,827 | +0.27% | 9.2천 |
|---|
| 2026.07.17 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,874 | ₩33,514 | ₩33,874 | +1.08% | 400 |
|---|
| 2026.07.09 | ₩33,542 | ₩33,648 | ₩33,542 | ₩33,585 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,224 | ₩34,546 | ₩34,224 | ₩34,546 | +0.94% | 3.4천 |
|---|
| 2026.07.01 | ₩33,487 | ₩33,487 | ₩33,380 | ₩33,380 | -0.32% | 2.1천 |
|---|
| 2026.06.30 | ₩33,501 | ₩33,514 | ₩33,379 | ₩33,379 | -0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩34,050 | ₩34,050 | ₩33,862 | ₩33,936 | -0.33% | 700 |
|---|
| 2026.06.26 | ₩34,479 | ₩34,630 | ₩34,439 | ₩34,630 | +0.44% | 7.5천 |
|---|
| 2026.06.25 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,393 | ₩33,718 | ₩33,393 | ₩33,718 | +0.97% | 400 |
|---|
| 2026.06.23 | ₩33,239 | ₩33,259 | ₩33,239 | ₩33,246 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩32,737 | ₩32,938 | ₩32,643 | ₩32,938 | +0.61% | 3.4천 |
|---|
| 2026.06.18 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,567 | ₩33,420 | ₩33,420 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩34,157 | ₩34,232 | ₩34,157 | ₩34,232 | +0.22% | 1.7천 |
|---|
| 2026.06.15 | ₩33,850 | ₩33,850 | ₩33,836 | ₩33,849 | -0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩34,238 | ₩34,238 | ₩34,077 | ₩34,183 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩33,916 | ₩33,916 | ₩33,827 | ₩33,827 | -0.26% | 300 |
|---|
| 2026.06.10 | ₩34,197 | ₩34,197 | ₩33,963 | ₩33,963 | -0.69% | 2.7천 |
|---|
| 2026.06.09 | ₩33,996 | ₩34,208 | ₩33,996 | ₩34,208 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩34,050 | ₩34,132 | ₩33,929 | ₩33,929 | -0.35% | 3.6천 |
|---|
| 2026.06.05 | ₩34,417 | ₩34,452 | ₩34,372 | ₩34,372 | -0.13% | 300 |
|---|
| 2026.06.04 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,184 | +0.16% | 200 |
|---|
| 2026.06.03 | ₩34,191 | ₩34,238 | ₩34,039 | ₩34,039 | -0.44% | 500 |
|---|
| 2026.06.02 | ₩33,822 | ₩33,953 | ₩33,822 | ₩33,953 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,769 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,082 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,613 | ₩34,613 | ₩34,590 | ₩34,590 | -0.07% | 700 |
|---|
| 2026.05.22 | ₩34,760 | ₩34,760 | ₩34,701 | ₩34,701 | -0.17% | 3.6천 |
|---|
| 2026.05.21 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,484 | ₩35,484 | ₩35,243 | ₩35,243 | -0.68% | 2.2천 |
|---|
| 2026.05.18 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,725 | ₩35,738 | ₩35,232 | ₩35,232 | -1.38% | 1.2천 |
|---|
| 2026.05.13 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,988 | ₩35,634 | ₩34,988 | ₩35,634 | +1.85% | 2.5천 |
|---|
| 2026.05.11 | ₩34,988 | ₩34,988 | ₩34,922 | ₩34,922 | -0.19% | 3.8천 |
|---|
| 2026.05.08 | ₩34,827 | ₩34,828 | ₩34,680 | ₩34,680 | -0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩34,814 | ₩34,881 | ₩34,649 | ₩34,649 | -0.47% | 400 |
|---|
| 2026.05.06 | ₩34,760 | ₩34,760 | ₩34,546 | ₩34,658 | -0.29% | 1천 |
|---|
| 2026.05.05 | ₩34,573 | ₩34,573 | ₩34,459 | ₩34,459 | -0.33% | 1.5천 |
|---|
| 2026.05.04 | ₩34,834 | ₩34,834 | ₩34,591 | ₩34,591 | -0.70% | 400 |
|---|
| 2026.05.01 | ₩35,497 | ₩35,497 | ₩35,150 | ₩35,150 | -0.98% | 2.3천 |
|---|
| 2026.04.30 | ₩35,444 | ₩35,611 | ₩35,444 | ₩35,611 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩34,613 | ₩34,870 | ₩34,613 | ₩34,870 | +0.74% | 200 |
|---|
| 2026.04.27 | ₩35,028 | ₩35,028 | ₩34,843 | ₩34,843 | -0.53% | 5.7천 |
|---|
| 2026.04.24 | ₩34,975 | ₩35,008 | ₩34,957 | ₩34,957 | -0.05% | 1천 |
|---|
| 2026.04.23 | ₩34,506 | ₩34,784 | ₩34,506 | ₩34,784 | +0.81% | 300 |
|---|
| 2026.04.22 | ₩34,707 | ₩34,707 | ₩34,388 | ₩34,388 | -0.92% | 600 |
|---|
| 2026.04.21 | ₩35,028 | ₩35,028 | ₩34,720 | ₩34,798 | -0.66% | 700 |
|---|
| 2026.04.20 | ₩35,135 | ₩35,135 | ₩35,042 | ₩35,044 | -0.26% | 600 |
|---|
| 2026.04.17 | ₩35,001 | ₩35,209 | ₩35,001 | ₩35,194 | +0.55% | 700 |
|---|
| 2026.04.16 | ₩35,095 | ₩35,350 | ₩35,095 | ₩35,243 | +0.42% | 4.2만 |
|---|
| 2026.04.15 | ₩35,899 | ₩35,899 | ₩35,193 | ₩35,193 | -1.97% | 5천 |
|---|
| 2026.04.14 | ₩36,529 | ₩36,529 | ₩36,181 | ₩36,229 | -0.82% | 2천 |
|---|
| 2026.04.13 | ₩37,507 | ₩37,507 | ₩36,931 | ₩37,011 | -1.32% | 5.8천 |
|---|
| 2026.04.10 | ₩37,775 | ₩37,775 | ₩37,561 | ₩37,573 | -0.54% | 700 |
|---|
| 2026.04.09 | ₩37,494 | ₩37,683 | ₩37,494 | ₩37,683 | +0.50% | 1.1천 |
|---|
| 2026.04.08 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,052 | ₩37,053 | ₩37,052 | ₩37,053 | +0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩37,105 | ₩37,105 | ₩36,958 | ₩36,958 | -0.40% | 1천 |
|---|
| 2026.04.02 | ₩37,281 | ₩37,366 | ₩37,281 | ₩37,366 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,239 | ₩37,346 | ₩37,226 | ₩37,266 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩37,963 | ₩37,963 | ₩37,330 | ₩37,330 | -1.67% | 700 |
|---|
| 2026.03.30 | ₩37,581 | ₩37,601 | ₩37,494 | ₩37,586 | +0.01% | 2천 |
|---|
| 2026.03.27 | ₩36,690 | ₩36,690 | ₩36,542 | ₩36,599 | -0.25% | 2.5천 |
|---|
| 2026.03.26 | ₩35,980 | ₩36,024 | ₩35,980 | ₩36,024 | +0.12% | 600 |
|---|
| 2026.03.25 | ₩35,631 | ₩36,026 | ₩35,618 | ₩35,950 | +0.90% | 4.8천 |
|---|
| 2026.03.24 | ₩34,867 | ₩35,642 | ₩34,867 | ₩35,642 | +2.22% | 600 |
|---|
| 2026.03.23 | ₩34,787 | ₩35,042 | ₩34,787 | ₩34,854 | +0.19% | 1.1천 |
|---|
| 2026.03.20 | ₩34,961 | ₩34,961 | ₩34,761 | ₩34,761 | -0.57% | 500 |
|---|
| 2026.03.19 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,202 | ₩35,350 | ₩35,202 | ₩35,296 | +0.27% | 2.1천 |
|---|
| 2026.03.17 | ₩35,926 | ₩35,926 | ₩35,801 | ₩35,801 | -0.35% | 400 |
|---|
| 2026.03.16 | ₩35,819 | ₩35,827 | ₩35,793 | ₩35,827 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩36,355 | ₩36,368 | ₩36,127 | ₩36,127 | -0.63% | 500 |
|---|
| 2026.03.12 | ₩36,408 | ₩36,690 | ₩36,408 | ₩36,604 | +0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩35,859 | ₩36,435 | ₩35,859 | ₩36,422 | +1.57% | 4.1천 |
|---|
| 2026.03.10 | ₩36,743 | ₩36,743 | ₩36,502 | ₩36,502 | -0.66% | 1.5천 |
|---|
| 2026.03.09 | ₩36,516 | ₩36,636 | ₩36,489 | ₩36,489 | -0.07% | 9.3천 |
|---|
| 2026.03.06 | ₩36,390 | ₩36,650 | ₩36,390 | ₩36,650 | +0.71% | 1만 |
|---|
| 2026.03.05 | ₩36,998 | ₩36,998 | ₩36,583 | ₩36,636 | -0.98% | 6만 |
|---|
| 2026.03.04 | ₩36,770 | ₩37,038 | ₩36,770 | ₩37,038 | +0.73% | 1천 |
|---|
| 2026.03.03 | ₩37,427 | ₩37,561 | ₩37,427 | ₩37,547 | +0.32% | 1.8천 |
|---|
| 2026.03.02 | ₩38,727 | ₩38,727 | ₩38,327 | ₩38,327 | -1.03% | 2.3천 |
|---|
| 2026.02.27 | ₩38,043 | ₩38,686 | ₩38,043 | ₩38,499 | +1.20% | 2.3천 |
|---|
| 2026.02.26 | ₩37,413 | ₩37,628 | ₩37,413 | ₩37,628 | +0.57% | 1.2천 |
|---|
| 2026.02.25 | ₩37,574 | ₩37,574 | ₩37,413 | ₩37,413 | -0.43% | 4.3천 |
|---|
| 2026.02.24 | ₩38,314 | ₩38,499 | ₩38,314 | ₩38,445 | +0.34% | 4.9천 |
|---|
| 2026.02.23 | ₩38,298 | ₩38,901 | ₩38,298 | ₩38,606 | +0.80% | 9.9천 |
|---|
| 2026.02.20 | ₩37,547 | ₩38,124 | ₩37,494 | ₩38,124 | +1.53% | 8.1천 |
|---|
| 2026.02.19 | ₩37,601 | ₩37,815 | ₩37,601 | ₩37,748 | +0.39% | 1.2만 |
|---|
| 2026.02.18 | ₩37,655 | ₩37,655 | ₩37,547 | ₩37,547 | -0.28% | 1.8천 |
|---|
| 2026.02.17 | ₩37,601 | ₩37,601 | ₩37,172 | ₩37,279 | -0.86% | 1.3만 |
|---|
| 2026.02.13 | ₩37,614 | ₩37,656 | ₩37,614 | ₩37,656 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩38,164 | ₩38,164 | ₩37,475 | ₩37,475 | -1.80% | 500 |
|---|
| 2026.02.11 | ₩37,239 | ₩37,892 | ₩37,239 | ₩37,838 | +1.61% | 900 |
|---|
| 2026.02.10 | ₩36,274 | ₩36,931 | ₩36,274 | ₩36,864 | +1.63% | 7.1만 |
|---|
| 2026.02.09 | ₩36,248 | ₩36,269 | ₩35,980 | ₩36,269 | +0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩36,301 | ₩36,301 | ₩36,127 | ₩36,234 | -0.18% | 1.6만 |
|---|
| 2026.02.05 | ₩36,502 | ₩36,502 | ₩35,953 | ₩36,423 | -0.22% | 1.2만 |
|---|
| 2026.02.04 | ₩36,248 | ₩36,462 | ₩36,248 | ₩36,422 | +0.48% | 1.4만 |
|---|
| 2026.02.03 | ₩35,122 | ₩35,122 | ₩35,066 | ₩35,066 | -0.16% | 700 |
|---|
| 2026.02.02 | ₩34,157 | ₩34,358 | ₩34,157 | ₩34,345 | +0.55% | 900 |
|---|
| 2026.01.30 | ₩34,050 | ₩34,225 | ₩34,010 | ₩34,225 | +0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩34,264 | ₩34,412 | ₩34,264 | ₩34,334 | +0.20% | 3.4천 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,238 | ₩34,061 | ₩34,061 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩34,278 | ₩34,278 | ₩34,117 | ₩34,223 | -0.16% | 1.7천 |
|---|
| 2026.01.26 | ₩34,666 | ₩34,666 | ₩34,573 | ₩34,573 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩34,506 | ₩34,593 | ₩34,452 | ₩34,593 | +0.25% | 1만 |
|---|
| 2026.01.22 | ₩34,184 | ₩34,693 | ₩34,184 | ₩34,653 | +1.37% | 6.9천 |
|---|
| 2026.01.21 | ₩33,943 | ₩34,439 | ₩33,943 | ₩34,425 | +1.42% | 3.1천 |
|---|
| 2026.01.20 | ₩33,635 | ₩33,747 | ₩33,594 | ₩33,747 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩33,554 | ₩33,608 | ₩33,434 | ₩33,569 | +0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,434 | ₩33,688 | ₩33,434 | ₩33,688 | +0.76% | 1만 |
|---|
| 2026.01.14 | ₩33,648 | ₩33,742 | ₩33,648 | ₩33,707 | +0.18% | 7.4천 |
|---|
| 2026.01.13 | ₩33,273 | ₩33,299 | ₩33,120 | ₩33,246 | -0.08% | 6.7천 |
|---|
| 2026.01.12 | ₩33,152 | ₩33,246 | ₩33,125 | ₩33,226 | +0.22% | 6.6천 |
|---|
| 2026.01.09 | ₩32,884 | ₩33,005 | ₩32,884 | ₩32,989 | +0.32% | 2.1만 |
|---|
| 2026.01.08 | ₩32,120 | ₩32,951 | ₩32,120 | ₩32,869 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩32,656 | ₩32,656 | ₩32,107 | ₩32,268 | -1.19% | 1.6만 |
|---|
| 2026.01.06 | ₩32,428 | ₩32,709 | ₩32,428 | ₩32,709 | +0.86% | 4.6천 |
|---|
| 2026.01.05 | ₩32,388 | ₩32,603 | ₩32,348 | ₩32,495 | +0.33% | 7.9천 |
|---|
| 2026.01.02 | ₩32,497 | ₩32,529 | ₩32,415 | ₩32,433 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,495 | ₩32,591 | ₩32,495 | ₩32,591 | +0.29% | 1.5만 |
|---|
| 2025.12.29 | ₩32,469 | ₩32,469 | ₩32,274 | ₩32,442 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩32,388 | ₩32,613 | ₩32,388 | ₩32,613 | +0.70% | 800 |
|---|
| 2025.12.24 | ₩32,482 | ₩32,529 | ₩32,482 | ₩32,529 | +0.14% | 4.9천 |
|---|
| 2025.12.23 | ₩32,428 | ₩32,485 | ₩32,428 | ₩32,485 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩32,348 | ₩32,495 | ₩32,348 | ₩32,431 | +0.26% | 6.7천 |
|---|
| 2025.12.19 | ₩32,924 | ₩32,924 | ₩32,348 | ₩32,353 | -1.73% | 3.3천 |
|---|
| 2025.12.18 | ₩33,246 | ₩33,299 | ₩33,085 | ₩33,116 | -0.39% | 1.7만 |
|---|
| 2025.12.17 | ₩33,072 | ₩33,511 | ₩33,072 | ₩33,511 | +1.33% | 4천 |
|---|
| 2025.12.16 | ₩33,299 | ₩33,299 | ₩32,964 | ₩32,964 | -1.01% | 2.9천 |
|---|
| 2025.12.15 | ₩33,474 | ₩33,553 | ₩33,286 | ₩33,553 | +0.24% | 5천 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,232 | ₩33,148 | ₩33,232 | +0.20% | 600 |
|---|
| 2025.12.11 | ₩32,911 | ₩32,911 | ₩32,861 | ₩32,861 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩31,812 | ₩32,147 | ₩31,812 | ₩32,147 | +1.05% | 2.2천 |
|---|
| 2025.12.09 | ₩31,544 | ₩31,678 | ₩31,544 | ₩31,568 | +0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩31,799 | ₩31,799 | ₩31,545 | ₩31,545 | -0.80% | 4.5천 |
|---|
| 2025.12.05 | ₩32,026 | ₩32,026 | ₩32,020 | ₩32,020 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩32,022 | ₩32,026 | ₩31,879 | ₩31,906 | -0.36% | 5천 |
|---|
| 2025.12.03 | ₩32,549 | ₩32,549 | ₩32,383 | ₩32,383 | -0.51% | 9.5천 |
|---|
| 2025.12.02 | ₩32,294 | ₩32,533 | ₩32,294 | ₩32,533 | +0.74% | 900 |
|---|
| 2025.12.01 | ₩32,964 | ₩32,978 | ₩32,891 | ₩32,891 | -0.22% | 700 |
|---|
| 2025.11.28 | ₩32,830 | ₩32,856 | ₩32,830 | ₩32,856 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩32,750 | ₩32,755 | ₩32,722 | ₩32,722 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩32,830 | ₩32,830 | ₩32,679 | ₩32,679 | -0.46% | 1.6천 |
|---|
| 2025.11.24 | ₩32,442 | ₩32,475 | ₩32,435 | ₩32,435 | -0.02% | 800 |
|---|
| 2025.11.21 | ₩33,045 | ₩33,045 | ₩32,737 | ₩32,749 | -0.90% | 1.3천 |
|---|
| 2025.11.20 | ₩32,348 | ₩32,348 | ₩32,308 | ₩32,308 | -0.12% | 2.8천 |
|---|
| 2025.11.19 | ₩32,308 | ₩32,308 | ₩32,264 | ₩32,264 | -0.14% | 400 |
|---|
| 2025.11.18 | ₩32,415 | ₩32,428 | ₩32,335 | ₩32,428 | +0.04% | 2천 |
|---|
| 2025.11.17 | ₩32,643 | ₩32,790 | ₩32,374 | ₩32,374 | -0.83% | 4.3천 |
|---|
| 2025.11.14 | ₩32,603 | ₩32,762 | ₩32,603 | ₩32,762 | +0.49% | 900 |
|---|
| 2025.11.13 | ₩33,072 | ₩33,326 | ₩32,964 | ₩32,964 | -0.32% | 1.3만 |
|---|
| 2025.11.12 | ₩32,830 | ₩33,018 | ₩32,830 | ₩32,940 | +0.33% | 6.8천 |
|---|
| 2025.11.11 | ₩32,321 | ₩32,768 | ₩32,321 | ₩32,768 | +1.38% | 1.9천 |
|---|
| 2025.11.10 | ₩31,959 | ₩32,174 | ₩31,959 | ₩32,124 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩32,080 | ₩32,147 | ₩31,959 | ₩32,017 | -0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩32,000 | ₩32,000 | ₩31,933 | ₩31,977 | -0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩31,745 | ₩31,745 | ₩31,662 | ₩31,662 | -0.26% | 1.9천 |
|---|
| 2025.11.04 | ₩31,504 | ₩31,768 | ₩31,504 | ₩31,768 | +0.84% | 800 |
|---|
| 2025.11.03 | ₩31,410 | ₩31,671 | ₩31,410 | ₩31,671 | +0.83% | 1.8천 |
|---|
| 2025.10.31 | ₩31,557 | ₩31,691 | ₩31,557 | ₩31,691 | +0.42% | 7.2천 |
|---|
| 2025.10.30 | ₩31,892 | ₩32,067 | ₩31,892 | ₩31,947 | +0.17% | 2.5천 |
|---|
| 2025.10.29 | ₩32,375 | ₩32,415 | ₩32,044 | ₩32,044 | -1.02% | 800 |
|---|
| 2025.10.28 | ₩32,723 | ₩32,723 | ₩32,686 | ₩32,686 | -0.11% | 5.5천 |
|---|
| 2025.10.27 | ₩32,804 | ₩32,868 | ₩32,763 | ₩32,868 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩33,434 | ₩33,447 | ₩33,273 | ₩33,273 | -0.48% | 1.7만 |
|---|
| 2025.10.23 | ₩33,849 | ₩33,849 | ₩33,434 | ₩33,509 | -1.01% | 600 |
|---|
| 2025.10.22 | ₩33,836 | ₩33,849 | ₩33,684 | ₩33,684 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,594 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩33,617 | ₩33,759 | ₩33,617 | ₩33,759 | +0.42% | 200 |
|---|
| 2025.10.17 | ₩33,313 | ₩33,419 | ₩33,313 | ₩33,419 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩33,420 | ₩33,474 | ₩33,420 | ₩33,439 | +0.06% | 400 |
|---|
| 2025.10.15 | ₩33,836 | ₩33,836 | ₩33,542 | ₩33,542 | -0.87% | 2천 |
|---|
| 2025.10.14 | ₩33,608 | ₩33,795 | ₩33,501 | ₩33,787 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩33,232 | ₩33,340 | ₩33,179 | ₩33,304 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 400 |
|---|