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 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
| 2026.10.08 | ₩33,465 | ₩34,001 | ₩33,412 | ₩34,001 | +1.60% | 700 |
| 2026.10.07 | ₩33,358 | ₩33,358 | ₩33,173 | ₩33,173 | -0.55% | 100 |
| 2026.10.06 | ₩33,613 | ₩33,613 | ₩33,506 | ₩33,536 | -0.23% | 3.6천 |
| 2026.10.05 | ₩33,438 | ₩33,438 | ₩33,350 | ₩33,350 | -0.26% | 700 |
| 2026.10.02 | ₩33,145 | ₩33,327 | ₩33,145 | ₩33,327 | +0.55% | 200 |
| 2026.10.01 | ₩33,063 | ₩33,063 | ₩33,038 | ₩33,038 | -0.08% | 1천 |
| 2026.09.30 | ₩33,479 | ₩33,479 | ₩33,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,304 |
| -0.52% |
| 500 |
| 2026.09.29 | ₩33,425 | ₩33,577 | ₩33,318 | ₩33,577 | +0.45% | 9.8천 |
|---|
| 2026.09.28 | ₩33,800 | ₩33,827 | ₩33,748 | ₩33,748 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩33,827 | ₩34,098 | ₩33,827 | ₩34,098 | +0.80% | 1.3천 |
|---|
| 2026.09.24 | ₩34,712 | ₩34,712 | ₩34,080 | ₩34,080 | -1.82% | 1천 |
|---|
| 2026.09.23 | ₩34,658 | ₩34,671 | ₩34,622 | ₩34,622 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩35,020 | ₩35,020 | ₩34,873 | ₩34,873 | -0.42% | 1.4천 |
|---|
| 2026.09.18 | ₩35,494 | ₩35,509 | ₩35,494 | ₩35,509 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,012 | ₩36,039 | ₩35,663 | ₩35,703 | -0.86% | 2.8천 |
|---|
| 2026.09.15 | ₩36,132 | ₩36,173 | ₩36,132 | ₩36,150 | +0.05% | 6.7천 |
|---|
| 2026.09.14 | ₩36,441 | ₩36,441 | ₩36,240 | ₩36,253 | -0.51% | 9천 |
|---|
| 2026.09.11 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,333 | ₩36,343 | ₩36,333 | ₩36,343 | +0.03% | 400 |
|---|
| 2026.09.04 | ₩37,097 | ₩37,097 | ₩36,890 | ₩36,890 | -0.56% | 700 |
|---|
| 2026.09.03 | ₩37,526 | ₩37,526 | ₩37,339 | ₩37,392 | -0.36% | 1.5천 |
|---|
| 2026.09.02 | ₩37,205 | ₩37,205 | ₩37,205 | ₩37,205 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩36,856 | ₩37,044 | ₩36,711 | ₩36,711 | -0.39% | 4.1천 |
|---|
| 2026.08.31 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩37,352 | ₩37,403 | ₩37,339 | ₩37,403 | +0.14% | 1.2천 |
|---|
| 2026.08.27 | ₩37,526 | ₩37,607 | ₩37,526 | ₩37,545 | +0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩38,049 | ₩38,049 | ₩37,950 | ₩37,950 | -0.26% | 100 |
|---|
| 2026.08.25 | ₩37,995 | ₩38,069 | ₩37,995 | ₩38,069 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩37,968 | ₩38,069 | ₩37,934 | ₩38,069 | +0.26% | 1.2천 |
|---|
| 2026.08.21 | ₩37,674 | ₩37,674 | ₩37,550 | ₩37,550 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩37,513 | ₩37,513 | ₩37,306 | ₩37,306 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩36,856 | ₩37,123 | ₩36,856 | ₩37,123 | +0.72% | 1.3천 |
|---|
| 2026.08.18 | ₩35,918 | ₩36,052 | ₩35,918 | ₩35,933 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩35,321 | ₩35,356 | ₩35,321 | ₩35,356 | +0.10% | 2.9천 |
|---|
| 2026.08.14 | ₩35,636 | ₩35,650 | ₩35,604 | ₩35,604 | -0.09% | 700 |
|---|
| 2026.08.13 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩35,449 | ₩35,462 | ₩35,382 | ₩35,462 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩35,596 | ₩35,650 | ₩35,596 | ₩35,650 | +0.15% | 400 |
|---|
| 2026.08.10 | ₩35,141 | ₩35,599 | ₩35,141 | ₩35,599 | +1.30% | 400 |
|---|
| 2026.08.07 | ₩35,509 | ₩35,509 | ₩35,482 | ₩35,482 | -0.08% | 300 |
|---|
| 2026.08.06 | ₩35,650 | ₩35,650 | ₩35,261 | ₩35,393 | -0.72% | 6.5천 |
|---|
| 2026.08.05 | ₩35,074 | ₩35,194 | ₩35,074 | ₩35,194 | +0.34% | 1.7천 |
|---|
| 2026.08.04 | ₩34,705 | ₩34,879 | ₩34,705 | ₩34,879 | +0.50% | 400 |
|---|
| 2026.08.03 | ₩35,368 | ₩35,368 | ₩34,832 | ₩34,940 | -1.21% | 2.2천 |
|---|
| 2026.07.31 | ₩35,288 | ₩35,342 | ₩35,194 | ₩35,194 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩35,449 | ₩35,690 | ₩35,449 | ₩35,690 | +0.68% | 600 |
|---|
| 2026.07.29 | ₩36,521 | ₩36,786 | ₩36,521 | ₩36,786 | +0.73% | 1.4천 |
|---|
| 2026.07.28 | ₩36,186 | ₩36,628 | ₩36,186 | ₩36,437 | +0.69% | 1.2천 |
|---|
| 2026.07.27 | ₩35,516 | ₩35,837 | ₩35,516 | ₩35,717 | +0.57% | 4.3천 |
|---|
| 2026.07.24 | ₩35,100 | ₩35,547 | ₩35,100 | ₩35,547 | +1.27% | 2.1천 |
|---|
| 2026.07.23 | ₩34,937 | ₩34,997 | ₩34,937 | ₩34,997 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩34,926 | ₩35,007 | ₩34,926 | ₩34,993 | +0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩34,578 | ₩34,658 | ₩34,578 | ₩34,631 | +0.16% | 7.9천 |
|---|
| 2026.07.20 | ₩34,739 | ₩34,832 | ₩34,739 | ₩34,832 | +0.27% | 9.2천 |
|---|
| 2026.07.17 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,519 | ₩33,879 | ₩33,519 | ₩33,879 | +1.08% | 400 |
|---|
| 2026.07.09 | ₩33,547 | ₩33,653 | ₩33,547 | ₩33,590 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,229 | ₩34,551 | ₩34,229 | ₩34,551 | +0.94% | 3.4천 |
|---|
| 2026.07.01 | ₩33,492 | ₩33,492 | ₩33,385 | ₩33,385 | -0.32% | 2.1천 |
|---|
| 2026.06.30 | ₩33,506 | ₩33,519 | ₩33,384 | ₩33,384 | -0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩34,055 | ₩34,055 | ₩33,867 | ₩33,941 | -0.33% | 700 |
|---|
| 2026.06.26 | ₩34,484 | ₩34,635 | ₩34,444 | ₩34,635 | +0.44% | 7.5천 |
|---|
| 2026.06.25 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,398 | ₩33,723 | ₩33,398 | ₩33,723 | +0.97% | 400 |
|---|
| 2026.06.23 | ₩33,244 | ₩33,264 | ₩33,244 | ₩33,251 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩32,742 | ₩32,943 | ₩32,648 | ₩32,943 | +0.61% | 3.4천 |
|---|
| 2026.06.18 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,573 | ₩33,573 | ₩33,425 | ₩33,425 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩34,162 | ₩34,237 | ₩34,162 | ₩34,237 | +0.22% | 1.7천 |
|---|
| 2026.06.15 | ₩33,855 | ₩33,855 | ₩33,841 | ₩33,854 | -0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩34,243 | ₩34,243 | ₩34,082 | ₩34,188 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩33,921 | ₩33,921 | ₩33,833 | ₩33,833 | -0.26% | 300 |
|---|
| 2026.06.10 | ₩34,202 | ₩34,202 | ₩33,968 | ₩33,968 | -0.69% | 2.7천 |
|---|
| 2026.06.09 | ₩34,001 | ₩34,213 | ₩34,001 | ₩34,213 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩34,055 | ₩34,137 | ₩33,934 | ₩33,934 | -0.35% | 3.6천 |
|---|
| 2026.06.05 | ₩34,422 | ₩34,457 | ₩34,377 | ₩34,377 | -0.13% | 300 |
|---|
| 2026.06.04 | ₩34,135 | ₩34,189 | ₩34,135 | ₩34,189 | +0.16% | 200 |
|---|
| 2026.06.03 | ₩34,196 | ₩34,243 | ₩34,044 | ₩34,044 | -0.44% | 500 |
|---|
| 2026.06.02 | ₩33,827 | ₩33,958 | ₩33,827 | ₩33,958 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,854 | ₩33,854 | ₩33,774 | ₩33,774 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩34,068 | ₩34,095 | ₩34,068 | ₩34,087 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,618 | ₩34,618 | ₩34,595 | ₩34,595 | -0.07% | 700 |
|---|
| 2026.05.22 | ₩34,765 | ₩34,765 | ₩34,706 | ₩34,706 | -0.17% | 3.6천 |
|---|
| 2026.05.21 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,489 | ₩35,489 | ₩35,248 | ₩35,248 | -0.68% | 2.2천 |
|---|
| 2026.05.18 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,730 | ₩35,744 | ₩35,237 | ₩35,237 | -1.38% | 1.2천 |
|---|
| 2026.05.13 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,993 | ₩35,639 | ₩34,993 | ₩35,639 | +1.85% | 2.5천 |
|---|
| 2026.05.11 | ₩34,993 | ₩34,993 | ₩34,927 | ₩34,927 | -0.19% | 3.8천 |
|---|
| 2026.05.08 | ₩34,832 | ₩34,834 | ₩34,685 | ₩34,685 | -0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩34,819 | ₩34,886 | ₩34,654 | ₩34,654 | -0.47% | 400 |
|---|
| 2026.05.06 | ₩34,765 | ₩34,765 | ₩34,551 | ₩34,663 | -0.29% | 1천 |
|---|
| 2026.05.05 | ₩34,578 | ₩34,578 | ₩34,464 | ₩34,464 | -0.33% | 1.5천 |
|---|
| 2026.05.04 | ₩34,839 | ₩34,839 | ₩34,596 | ₩34,596 | -0.70% | 400 |
|---|
| 2026.05.01 | ₩35,502 | ₩35,502 | ₩35,155 | ₩35,155 | -0.98% | 2.3천 |
|---|
| 2026.04.30 | ₩35,449 | ₩35,616 | ₩35,449 | ₩35,616 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩34,618 | ₩34,875 | ₩34,618 | ₩34,875 | +0.74% | 200 |
|---|
| 2026.04.27 | ₩35,033 | ₩35,033 | ₩34,848 | ₩34,848 | -0.53% | 5.7천 |
|---|
| 2026.04.24 | ₩34,980 | ₩35,013 | ₩34,962 | ₩34,962 | -0.05% | 1천 |
|---|
| 2026.04.23 | ₩34,511 | ₩34,789 | ₩34,511 | ₩34,789 | +0.81% | 300 |
|---|
| 2026.04.22 | ₩34,712 | ₩34,712 | ₩34,393 | ₩34,393 | -0.92% | 600 |
|---|
| 2026.04.21 | ₩35,033 | ₩35,033 | ₩34,725 | ₩34,803 | -0.66% | 700 |
|---|
| 2026.04.20 | ₩35,141 | ₩35,141 | ₩35,047 | ₩35,049 | -0.26% | 600 |
|---|
| 2026.04.17 | ₩35,007 | ₩35,214 | ₩35,007 | ₩35,200 | +0.55% | 700 |
|---|
| 2026.04.16 | ₩35,100 | ₩35,355 | ₩35,100 | ₩35,248 | +0.42% | 4.2만 |
|---|
| 2026.04.15 | ₩35,904 | ₩35,904 | ₩35,198 | ₩35,198 | -1.97% | 5천 |
|---|
| 2026.04.14 | ₩36,534 | ₩36,534 | ₩36,186 | ₩36,234 | -0.82% | 2천 |
|---|
| 2026.04.13 | ₩37,513 | ₩37,513 | ₩36,936 | ₩37,017 | -1.32% | 5.8천 |
|---|
| 2026.04.10 | ₩37,781 | ₩37,781 | ₩37,566 | ₩37,578 | -0.54% | 700 |
|---|
| 2026.04.09 | ₩37,499 | ₩37,688 | ₩37,499 | ₩37,688 | +0.50% | 1.1천 |
|---|
| 2026.04.08 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,057 | ₩37,058 | ₩37,057 | ₩37,058 | +0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩37,111 | ₩37,111 | ₩36,963 | ₩36,963 | -0.40% | 1천 |
|---|
| 2026.04.02 | ₩37,286 | ₩37,372 | ₩37,286 | ₩37,372 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,245 | ₩37,352 | ₩37,231 | ₩37,272 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩37,968 | ₩37,968 | ₩37,336 | ₩37,336 | -1.67% | 700 |
|---|
| 2026.03.30 | ₩37,586 | ₩37,607 | ₩37,499 | ₩37,592 | +0.01% | 2천 |
|---|
| 2026.03.27 | ₩36,695 | ₩36,695 | ₩36,548 | ₩36,604 | -0.25% | 2.5천 |
|---|
| 2026.03.26 | ₩35,985 | ₩36,029 | ₩35,985 | ₩36,029 | +0.12% | 600 |
|---|
| 2026.03.25 | ₩35,636 | ₩36,032 | ₩35,623 | ₩35,955 | +0.90% | 4.8천 |
|---|
| 2026.03.24 | ₩34,873 | ₩35,647 | ₩34,873 | ₩35,647 | +2.22% | 600 |
|---|
| 2026.03.23 | ₩34,792 | ₩35,047 | ₩34,792 | ₩34,859 | +0.19% | 1.1천 |
|---|
| 2026.03.20 | ₩34,966 | ₩34,966 | ₩34,767 | ₩34,767 | -0.57% | 500 |
|---|
| 2026.03.19 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,208 | ₩35,355 | ₩35,208 | ₩35,301 | +0.27% | 2.1천 |
|---|
| 2026.03.17 | ₩35,931 | ₩35,931 | ₩35,807 | ₩35,807 | -0.35% | 400 |
|---|
| 2026.03.16 | ₩35,824 | ₩35,832 | ₩35,799 | ₩35,832 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩36,360 | ₩36,374 | ₩36,132 | ₩36,132 | -0.63% | 500 |
|---|
| 2026.03.12 | ₩36,414 | ₩36,695 | ₩36,414 | ₩36,609 | +0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩35,864 | ₩36,441 | ₩35,864 | ₩36,427 | +1.57% | 4.1천 |
|---|
| 2026.03.10 | ₩36,749 | ₩36,749 | ₩36,508 | ₩36,508 | -0.66% | 1.5천 |
|---|
| 2026.03.09 | ₩36,521 | ₩36,642 | ₩36,494 | ₩36,494 | -0.07% | 9.3천 |
|---|
| 2026.03.06 | ₩36,395 | ₩36,655 | ₩36,395 | ₩36,655 | +0.71% | 1만 |
|---|
| 2026.03.05 | ₩37,003 | ₩37,003 | ₩36,588 | ₩36,642 | -0.98% | 6만 |
|---|
| 2026.03.04 | ₩36,776 | ₩37,044 | ₩36,776 | ₩37,044 | +0.73% | 1천 |
|---|
| 2026.03.03 | ₩37,432 | ₩37,566 | ₩37,432 | ₩37,553 | +0.32% | 1.8천 |
|---|
| 2026.03.02 | ₩38,732 | ₩38,732 | ₩38,333 | ₩38,333 | -1.03% | 2.3천 |
|---|
| 2026.02.27 | ₩38,049 | ₩38,692 | ₩38,049 | ₩38,505 | +1.20% | 2.3천 |
|---|
| 2026.02.26 | ₩37,419 | ₩37,633 | ₩37,419 | ₩37,633 | +0.57% | 1.2천 |
|---|
| 2026.02.25 | ₩37,580 | ₩37,580 | ₩37,419 | ₩37,419 | -0.43% | 4.3천 |
|---|
| 2026.02.24 | ₩38,320 | ₩38,505 | ₩38,320 | ₩38,451 | +0.34% | 4.9천 |
|---|
| 2026.02.23 | ₩38,303 | ₩38,907 | ₩38,303 | ₩38,612 | +0.80% | 9.9천 |
|---|
| 2026.02.20 | ₩37,553 | ₩38,129 | ₩37,499 | ₩38,129 | +1.53% | 8.1천 |
|---|
| 2026.02.19 | ₩37,607 | ₩37,821 | ₩37,607 | ₩37,754 | +0.39% | 1.2만 |
|---|
| 2026.02.18 | ₩37,660 | ₩37,660 | ₩37,553 | ₩37,553 | -0.28% | 1.8천 |
|---|
| 2026.02.17 | ₩37,607 | ₩37,607 | ₩37,178 | ₩37,285 | -0.86% | 1.3만 |
|---|
| 2026.02.13 | ₩37,620 | ₩37,662 | ₩37,620 | ₩37,662 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩38,169 | ₩38,169 | ₩37,481 | ₩37,481 | -1.80% | 500 |
|---|
| 2026.02.11 | ₩37,245 | ₩37,897 | ₩37,245 | ₩37,844 | +1.61% | 900 |
|---|
| 2026.02.10 | ₩36,280 | ₩36,936 | ₩36,280 | ₩36,869 | +1.63% | 7.1만 |
|---|
| 2026.02.09 | ₩36,253 | ₩36,274 | ₩35,985 | ₩36,274 | +0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩36,307 | ₩36,307 | ₩36,132 | ₩36,240 | -0.18% | 1.6만 |
|---|
| 2026.02.05 | ₩36,508 | ₩36,508 | ₩35,958 | ₩36,429 | -0.22% | 1.2만 |
|---|
| 2026.02.04 | ₩36,253 | ₩36,467 | ₩36,253 | ₩36,427 | +0.48% | 1.4만 |
|---|
| 2026.02.03 | ₩35,127 | ₩35,127 | ₩35,071 | ₩35,071 | -0.16% | 700 |
|---|
| 2026.02.02 | ₩34,162 | ₩34,363 | ₩34,162 | ₩34,350 | +0.55% | 900 |
|---|
| 2026.01.30 | ₩34,055 | ₩34,231 | ₩34,015 | ₩34,231 | +0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩34,269 | ₩34,417 | ₩34,269 | ₩34,339 | +0.20% | 3.4천 |
|---|
| 2026.01.28 | ₩34,243 | ₩34,243 | ₩34,066 | ₩34,066 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩34,283 | ₩34,283 | ₩34,122 | ₩34,228 | -0.16% | 1.7천 |
|---|
| 2026.01.26 | ₩34,671 | ₩34,671 | ₩34,578 | ₩34,578 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩34,511 | ₩34,598 | ₩34,457 | ₩34,598 | +0.25% | 1만 |
|---|
| 2026.01.22 | ₩34,189 | ₩34,698 | ₩34,189 | ₩34,658 | +1.37% | 6.9천 |
|---|
| 2026.01.21 | ₩33,948 | ₩34,444 | ₩33,948 | ₩34,430 | +1.42% | 3.1천 |
|---|
| 2026.01.20 | ₩33,640 | ₩33,752 | ₩33,599 | ₩33,752 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩33,559 | ₩33,613 | ₩33,438 | ₩33,574 | +0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,438 | ₩33,693 | ₩33,438 | ₩33,693 | +0.76% | 1만 |
|---|
| 2026.01.14 | ₩33,653 | ₩33,747 | ₩33,653 | ₩33,712 | +0.18% | 7.4천 |
|---|
| 2026.01.13 | ₩33,278 | ₩33,304 | ₩33,125 | ₩33,251 | -0.08% | 6.7천 |
|---|
| 2026.01.12 | ₩33,157 | ₩33,251 | ₩33,130 | ₩33,231 | +0.22% | 6.6천 |
|---|
| 2026.01.09 | ₩32,889 | ₩33,010 | ₩32,889 | ₩32,994 | +0.32% | 2.1만 |
|---|
| 2026.01.08 | ₩32,125 | ₩32,956 | ₩32,125 | ₩32,874 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩32,661 | ₩32,661 | ₩32,112 | ₩32,272 | -1.19% | 1.6만 |
|---|
| 2026.01.06 | ₩32,433 | ₩32,713 | ₩32,433 | ₩32,713 | +0.86% | 4.6천 |
|---|
| 2026.01.05 | ₩32,393 | ₩32,608 | ₩32,353 | ₩32,500 | +0.33% | 7.9천 |
|---|
| 2026.01.02 | ₩32,502 | ₩32,534 | ₩32,420 | ₩32,437 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,500 | ₩32,595 | ₩32,500 | ₩32,595 | +0.29% | 1.5만 |
|---|
| 2025.12.29 | ₩32,474 | ₩32,474 | ₩32,279 | ₩32,447 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩32,393 | ₩32,618 | ₩32,393 | ₩32,618 | +0.70% | 800 |
|---|
| 2025.12.24 | ₩32,487 | ₩32,534 | ₩32,487 | ₩32,534 | +0.14% | 4.9천 |
|---|
| 2025.12.23 | ₩32,433 | ₩32,490 | ₩32,433 | ₩32,490 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩32,353 | ₩32,500 | ₩32,353 | ₩32,436 | +0.26% | 6.7천 |
|---|
| 2025.12.19 | ₩32,929 | ₩32,929 | ₩32,353 | ₩32,358 | -1.73% | 3.3천 |
|---|
| 2025.12.18 | ₩33,251 | ₩33,304 | ₩33,090 | ₩33,121 | -0.39% | 1.7만 |
|---|
| 2025.12.17 | ₩33,077 | ₩33,516 | ₩33,077 | ₩33,516 | +1.33% | 4천 |
|---|
| 2025.12.16 | ₩33,304 | ₩33,304 | ₩32,969 | ₩32,969 | -1.01% | 2.9천 |
|---|
| 2025.12.15 | ₩33,479 | ₩33,558 | ₩33,291 | ₩33,558 | +0.24% | 5천 |
|---|
| 2025.12.12 | ₩33,170 | ₩33,237 | ₩33,153 | ₩33,237 | +0.20% | 600 |
|---|
| 2025.12.11 | ₩32,916 | ₩32,916 | ₩32,866 | ₩32,866 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩31,817 | ₩32,152 | ₩31,817 | ₩32,152 | +1.05% | 2.2천 |
|---|
| 2025.12.09 | ₩31,549 | ₩31,683 | ₩31,549 | ₩31,573 | +0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩31,803 | ₩31,803 | ₩31,550 | ₩31,550 | -0.80% | 4.5천 |
|---|
| 2025.12.05 | ₩32,031 | ₩32,031 | ₩32,025 | ₩32,025 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩32,027 | ₩32,031 | ₩31,884 | ₩31,911 | -0.36% | 5천 |
|---|
| 2025.12.03 | ₩32,554 | ₩32,554 | ₩32,388 | ₩32,388 | -0.51% | 9.5천 |
|---|
| 2025.12.02 | ₩32,299 | ₩32,538 | ₩32,299 | ₩32,538 | +0.74% | 900 |
|---|
| 2025.12.01 | ₩32,969 | ₩32,983 | ₩32,896 | ₩32,896 | -0.22% | 700 |
|---|
| 2025.11.28 | ₩32,835 | ₩32,861 | ₩32,835 | ₩32,861 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩32,755 | ₩32,760 | ₩32,727 | ₩32,727 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩32,835 | ₩32,835 | ₩32,684 | ₩32,684 | -0.46% | 1.6천 |
|---|
| 2025.11.24 | ₩32,447 | ₩32,480 | ₩32,440 | ₩32,440 | -0.02% | 800 |
|---|
| 2025.11.21 | ₩33,050 | ₩33,050 | ₩32,742 | ₩32,754 | -0.90% | 1.3천 |
|---|
| 2025.11.20 | ₩32,353 | ₩32,353 | ₩32,313 | ₩32,313 | -0.12% | 2.8천 |
|---|
| 2025.11.19 | ₩32,313 | ₩32,313 | ₩32,268 | ₩32,268 | -0.14% | 400 |
|---|
| 2025.11.18 | ₩32,420 | ₩32,433 | ₩32,340 | ₩32,433 | +0.04% | 2천 |
|---|
| 2025.11.17 | ₩32,648 | ₩32,795 | ₩32,378 | ₩32,378 | -0.83% | 4.3천 |
|---|
| 2025.11.14 | ₩32,608 | ₩32,767 | ₩32,608 | ₩32,767 | +0.49% | 900 |
|---|
| 2025.11.13 | ₩33,077 | ₩33,331 | ₩32,969 | ₩32,969 | -0.32% | 1.3만 |
|---|
| 2025.11.12 | ₩32,835 | ₩33,023 | ₩32,835 | ₩32,945 | +0.33% | 6.8천 |
|---|
| 2025.11.11 | ₩32,326 | ₩32,772 | ₩32,326 | ₩32,772 | +1.38% | 1.9천 |
|---|
| 2025.11.10 | ₩31,964 | ₩32,179 | ₩31,964 | ₩32,129 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩32,085 | ₩32,152 | ₩31,964 | ₩32,022 | -0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩32,004 | ₩32,004 | ₩31,937 | ₩31,982 | -0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩31,750 | ₩31,750 | ₩31,667 | ₩31,667 | -0.26% | 1.9천 |
|---|
| 2025.11.04 | ₩31,509 | ₩31,773 | ₩31,509 | ₩31,773 | +0.84% | 800 |
|---|
| 2025.11.03 | ₩31,415 | ₩31,676 | ₩31,415 | ₩31,676 | +0.83% | 1.8천 |
|---|
| 2025.10.31 | ₩31,562 | ₩31,696 | ₩31,562 | ₩31,696 | +0.42% | 7.2천 |
|---|
| 2025.10.30 | ₩31,897 | ₩32,071 | ₩31,897 | ₩31,952 | +0.17% | 2.5천 |
|---|
| 2025.10.29 | ₩32,380 | ₩32,420 | ₩32,049 | ₩32,049 | -1.02% | 800 |
|---|
| 2025.10.28 | ₩32,728 | ₩32,728 | ₩32,691 | ₩32,691 | -0.11% | 5.5천 |
|---|
| 2025.10.27 | ₩32,809 | ₩32,873 | ₩32,768 | ₩32,873 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩33,438 | ₩33,452 | ₩33,278 | ₩33,278 | -0.48% | 1.7만 |
|---|
| 2025.10.23 | ₩33,854 | ₩33,854 | ₩33,438 | ₩33,514 | -1.01% | 600 |
|---|
| 2025.10.22 | ₩33,841 | ₩33,854 | ₩33,689 | ₩33,689 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩33,626 | ₩33,626 | ₩33,599 | ₩33,599 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩33,622 | ₩33,764 | ₩33,622 | ₩33,764 | +0.42% | 200 |
|---|
| 2025.10.17 | ₩33,318 | ₩33,424 | ₩33,318 | ₩33,424 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩33,425 | ₩33,479 | ₩33,425 | ₩33,444 | +0.06% | 400 |
|---|
| 2025.10.15 | ₩33,841 | ₩33,841 | ₩33,547 | ₩33,547 | -0.87% | 2천 |
|---|
| 2025.10.14 | ₩33,613 | ₩33,800 | ₩33,506 | ₩33,792 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩33,237 | ₩33,345 | ₩33,184 | ₩33,308 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 400 |
|---|