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 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
| 2026.10.08 | ₩33,485 | ₩34,021 | ₩33,431 | ₩34,021 | +1.60% | 700 |
| 2026.10.07 | ₩33,377 | ₩33,377 | ₩33,192 | ₩33,192 | -0.55% | 100 |
| 2026.10.06 | ₩33,632 | ₩33,632 | ₩33,525 | ₩33,556 | -0.23% | 3.6천 |
| 2026.10.05 | ₩33,458 | ₩33,458 | ₩33,369 | ₩33,369 | -0.26% | 700 |
| 2026.10.02 | ₩33,164 | ₩33,346 | ₩33,164 | ₩33,346 | +0.55% | 200 |
| 2026.10.01 | ₩33,082 | ₩33,082 | ₩33,057 | ₩33,057 | -0.08% | 1천 |
| 2026.09.30 | ₩33,498 | ₩33,498 | ₩33,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,324 |
| -0.52% |
| 500 |
| 2026.09.29 | ₩33,444 | ₩33,596 | ₩33,337 | ₩33,596 | +0.45% | 9.8천 |
|---|
| 2026.09.28 | ₩33,820 | ₩33,847 | ₩33,767 | ₩33,767 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩33,847 | ₩34,117 | ₩33,847 | ₩34,117 | +0.80% | 1.3천 |
|---|
| 2026.09.24 | ₩34,732 | ₩34,732 | ₩34,100 | ₩34,100 | -1.82% | 1천 |
|---|
| 2026.09.23 | ₩34,678 | ₩34,691 | ₩34,642 | ₩34,642 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩35,040 | ₩35,040 | ₩34,893 | ₩34,893 | -0.42% | 1.4천 |
|---|
| 2026.09.18 | ₩35,515 | ₩35,530 | ₩35,515 | ₩35,530 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩35,796 | ₩35,796 | ₩35,796 | ₩35,796 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,032 | ₩36,059 | ₩35,684 | ₩35,724 | -0.86% | 2.8천 |
|---|
| 2026.09.15 | ₩36,153 | ₩36,193 | ₩36,153 | ₩36,171 | +0.05% | 6.7천 |
|---|
| 2026.09.14 | ₩36,462 | ₩36,462 | ₩36,260 | ₩36,274 | -0.51% | 9천 |
|---|
| 2026.09.11 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,354 | ₩36,364 | ₩36,354 | ₩36,364 | +0.03% | 400 |
|---|
| 2026.09.04 | ₩37,119 | ₩37,119 | ₩36,911 | ₩36,911 | -0.56% | 700 |
|---|
| 2026.09.03 | ₩37,548 | ₩37,548 | ₩37,360 | ₩37,414 | -0.36% | 1.5천 |
|---|
| 2026.09.02 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩36,877 | ₩37,065 | ₩36,732 | ₩36,732 | -0.39% | 4.1천 |
|---|
| 2026.08.31 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩37,373 | ₩37,424 | ₩37,360 | ₩37,424 | +0.14% | 1.2천 |
|---|
| 2026.08.27 | ₩37,548 | ₩37,628 | ₩37,548 | ₩37,566 | +0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩38,071 | ₩38,071 | ₩37,971 | ₩37,971 | -0.26% | 100 |
|---|
| 2026.08.25 | ₩38,017 | ₩38,091 | ₩38,017 | ₩38,091 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩37,990 | ₩38,091 | ₩37,955 | ₩38,091 | +0.26% | 1.2천 |
|---|
| 2026.08.21 | ₩37,695 | ₩37,695 | ₩37,572 | ₩37,572 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩37,534 | ₩37,534 | ₩37,328 | ₩37,328 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩36,877 | ₩37,144 | ₩36,877 | ₩37,144 | +0.72% | 1.3천 |
|---|
| 2026.08.18 | ₩35,939 | ₩36,073 | ₩35,939 | ₩35,953 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩35,342 | ₩35,377 | ₩35,342 | ₩35,377 | +0.10% | 2.9천 |
|---|
| 2026.08.14 | ₩35,657 | ₩35,670 | ₩35,625 | ₩35,625 | -0.09% | 700 |
|---|
| 2026.08.13 | ₩35,496 | ₩35,496 | ₩35,496 | ₩35,496 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩35,469 | ₩35,483 | ₩35,402 | ₩35,483 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩35,617 | ₩35,670 | ₩35,617 | ₩35,670 | +0.15% | 400 |
|---|
| 2026.08.10 | ₩35,161 | ₩35,619 | ₩35,161 | ₩35,619 | +1.30% | 400 |
|---|
| 2026.08.07 | ₩35,530 | ₩35,530 | ₩35,503 | ₩35,503 | -0.08% | 300 |
|---|
| 2026.08.06 | ₩35,670 | ₩35,670 | ₩35,281 | ₩35,413 | -0.72% | 6.5천 |
|---|
| 2026.08.05 | ₩35,094 | ₩35,214 | ₩35,094 | ₩35,214 | +0.34% | 1.7천 |
|---|
| 2026.08.04 | ₩34,725 | ₩34,899 | ₩34,725 | ₩34,899 | +0.50% | 400 |
|---|
| 2026.08.03 | ₩35,389 | ₩35,389 | ₩34,852 | ₩34,960 | -1.21% | 2.2천 |
|---|
| 2026.07.31 | ₩35,308 | ₩35,362 | ₩35,214 | ₩35,214 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩35,469 | ₩35,711 | ₩35,469 | ₩35,711 | +0.68% | 600 |
|---|
| 2026.07.29 | ₩36,542 | ₩36,807 | ₩36,542 | ₩36,807 | +0.73% | 1.4천 |
|---|
| 2026.07.28 | ₩36,207 | ₩36,649 | ₩36,207 | ₩36,457 | +0.69% | 1.2천 |
|---|
| 2026.07.27 | ₩35,536 | ₩35,858 | ₩35,536 | ₩35,737 | +0.57% | 4.3천 |
|---|
| 2026.07.24 | ₩35,121 | ₩35,567 | ₩35,121 | ₩35,567 | +1.27% | 2.1천 |
|---|
| 2026.07.23 | ₩34,957 | ₩35,017 | ₩34,957 | ₩35,017 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩34,946 | ₩35,027 | ₩34,946 | ₩35,013 | +0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩34,598 | ₩34,678 | ₩34,598 | ₩34,651 | +0.16% | 7.9천 |
|---|
| 2026.07.20 | ₩34,758 | ₩34,852 | ₩34,758 | ₩34,852 | +0.27% | 9.2천 |
|---|
| 2026.07.17 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,538 | ₩33,899 | ₩33,538 | ₩33,899 | +1.08% | 400 |
|---|
| 2026.07.09 | ₩33,566 | ₩33,672 | ₩33,566 | ₩33,609 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,249 | ₩34,571 | ₩34,249 | ₩34,571 | +0.94% | 3.4천 |
|---|
| 2026.07.01 | ₩33,511 | ₩33,511 | ₩33,404 | ₩33,404 | -0.32% | 2.1천 |
|---|
| 2026.06.30 | ₩33,525 | ₩33,538 | ₩33,403 | ₩33,403 | -0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩34,075 | ₩34,075 | ₩33,887 | ₩33,961 | -0.33% | 700 |
|---|
| 2026.06.26 | ₩34,504 | ₩34,655 | ₩34,463 | ₩34,655 | +0.44% | 7.5천 |
|---|
| 2026.06.25 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,417 | ₩33,742 | ₩33,417 | ₩33,742 | +0.97% | 400 |
|---|
| 2026.06.23 | ₩33,263 | ₩33,283 | ₩33,263 | ₩33,270 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩32,760 | ₩32,962 | ₩32,667 | ₩32,962 | +0.61% | 3.4천 |
|---|
| 2026.06.18 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,592 | ₩33,592 | ₩33,444 | ₩33,444 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩34,182 | ₩34,257 | ₩34,182 | ₩34,257 | +0.22% | 1.7천 |
|---|
| 2026.06.15 | ₩33,875 | ₩33,875 | ₩33,860 | ₩33,873 | -0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩34,262 | ₩34,262 | ₩34,101 | ₩34,207 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩33,940 | ₩33,940 | ₩33,852 | ₩33,852 | -0.26% | 300 |
|---|
| 2026.06.10 | ₩34,222 | ₩34,222 | ₩33,987 | ₩33,987 | -0.69% | 2.7천 |
|---|
| 2026.06.09 | ₩34,021 | ₩34,233 | ₩34,021 | ₩34,233 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩34,075 | ₩34,156 | ₩33,954 | ₩33,954 | -0.35% | 3.6천 |
|---|
| 2026.06.05 | ₩34,442 | ₩34,477 | ₩34,396 | ₩34,396 | -0.13% | 300 |
|---|
| 2026.06.04 | ₩34,155 | ₩34,209 | ₩34,155 | ₩34,209 | +0.16% | 200 |
|---|
| 2026.06.03 | ₩34,215 | ₩34,262 | ₩34,064 | ₩34,064 | -0.44% | 500 |
|---|
| 2026.06.02 | ₩33,847 | ₩33,978 | ₩33,847 | ₩33,978 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,873 | ₩33,873 | ₩33,793 | ₩33,793 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩34,088 | ₩34,115 | ₩34,088 | ₩34,107 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,638 | ₩34,638 | ₩34,615 | ₩34,615 | -0.07% | 700 |
|---|
| 2026.05.22 | ₩34,785 | ₩34,785 | ₩34,726 | ₩34,726 | -0.17% | 3.6천 |
|---|
| 2026.05.21 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,509 | ₩35,509 | ₩35,268 | ₩35,268 | -0.68% | 2.2천 |
|---|
| 2026.05.18 | ₩35,509 | ₩35,509 | ₩35,509 | ₩35,509 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,751 | ₩35,764 | ₩35,257 | ₩35,257 | -1.38% | 1.2천 |
|---|
| 2026.05.13 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩35,013 | ₩35,660 | ₩35,013 | ₩35,660 | +1.85% | 2.5천 |
|---|
| 2026.05.11 | ₩35,013 | ₩35,013 | ₩34,948 | ₩34,948 | -0.19% | 3.8천 |
|---|
| 2026.05.08 | ₩34,852 | ₩34,854 | ₩34,705 | ₩34,705 | -0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩34,839 | ₩34,906 | ₩34,674 | ₩34,674 | -0.47% | 400 |
|---|
| 2026.05.06 | ₩34,785 | ₩34,785 | ₩34,571 | ₩34,683 | -0.29% | 1천 |
|---|
| 2026.05.05 | ₩34,598 | ₩34,598 | ₩34,484 | ₩34,484 | -0.33% | 1.5천 |
|---|
| 2026.05.04 | ₩34,859 | ₩34,859 | ₩34,616 | ₩34,616 | -0.70% | 400 |
|---|
| 2026.05.01 | ₩35,523 | ₩35,523 | ₩35,176 | ₩35,176 | -0.98% | 2.3천 |
|---|
| 2026.04.30 | ₩35,469 | ₩35,637 | ₩35,469 | ₩35,637 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩34,638 | ₩34,895 | ₩34,638 | ₩34,895 | +0.74% | 200 |
|---|
| 2026.04.27 | ₩35,053 | ₩35,053 | ₩34,868 | ₩34,868 | -0.53% | 5.7천 |
|---|
| 2026.04.24 | ₩35,000 | ₩35,033 | ₩34,982 | ₩34,982 | -0.05% | 1천 |
|---|
| 2026.04.23 | ₩34,530 | ₩34,809 | ₩34,530 | ₩34,809 | +0.81% | 300 |
|---|
| 2026.04.22 | ₩34,732 | ₩34,732 | ₩34,412 | ₩34,412 | -0.92% | 600 |
|---|
| 2026.04.21 | ₩35,053 | ₩35,053 | ₩34,745 | ₩34,823 | -0.66% | 700 |
|---|
| 2026.04.20 | ₩35,161 | ₩35,161 | ₩35,067 | ₩35,070 | -0.26% | 600 |
|---|
| 2026.04.17 | ₩35,027 | ₩35,235 | ₩35,027 | ₩35,220 | +0.55% | 700 |
|---|
| 2026.04.16 | ₩35,121 | ₩35,375 | ₩35,121 | ₩35,268 | +0.42% | 4.2만 |
|---|
| 2026.04.15 | ₩35,925 | ₩35,925 | ₩35,218 | ₩35,218 | -1.97% | 5천 |
|---|
| 2026.04.14 | ₩36,555 | ₩36,555 | ₩36,207 | ₩36,255 | -0.82% | 2천 |
|---|
| 2026.04.13 | ₩37,534 | ₩37,534 | ₩36,958 | ₩37,038 | -1.32% | 5.8천 |
|---|
| 2026.04.10 | ₩37,803 | ₩37,803 | ₩37,588 | ₩37,600 | -0.54% | 700 |
|---|
| 2026.04.09 | ₩37,521 | ₩37,710 | ₩37,521 | ₩37,710 | +0.50% | 1.1천 |
|---|
| 2026.04.08 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,078 | ₩37,080 | ₩37,078 | ₩37,080 | +0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩37,132 | ₩37,132 | ₩36,985 | ₩36,985 | -0.40% | 1천 |
|---|
| 2026.04.02 | ₩37,308 | ₩37,394 | ₩37,308 | ₩37,394 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,266 | ₩37,373 | ₩37,253 | ₩37,293 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩37,990 | ₩37,990 | ₩37,357 | ₩37,357 | -1.67% | 700 |
|---|
| 2026.03.30 | ₩37,608 | ₩37,628 | ₩37,521 | ₩37,613 | +0.01% | 2천 |
|---|
| 2026.03.27 | ₩36,716 | ₩36,716 | ₩36,569 | ₩36,625 | -0.25% | 2.5천 |
|---|
| 2026.03.26 | ₩36,006 | ₩36,050 | ₩36,006 | ₩36,050 | +0.12% | 600 |
|---|
| 2026.03.25 | ₩35,657 | ₩36,053 | ₩35,644 | ₩35,976 | +0.90% | 4.8천 |
|---|
| 2026.03.24 | ₩34,893 | ₩35,668 | ₩34,893 | ₩35,668 | +2.22% | 600 |
|---|
| 2026.03.23 | ₩34,812 | ₩35,067 | ₩34,812 | ₩34,879 | +0.19% | 1.1천 |
|---|
| 2026.03.20 | ₩34,986 | ₩34,986 | ₩34,787 | ₩34,787 | -0.57% | 500 |
|---|
| 2026.03.19 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,228 | ₩35,375 | ₩35,228 | ₩35,322 | +0.27% | 2.1천 |
|---|
| 2026.03.17 | ₩35,952 | ₩35,952 | ₩35,827 | ₩35,827 | -0.35% | 400 |
|---|
| 2026.03.16 | ₩35,845 | ₩35,853 | ₩35,819 | ₩35,853 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩36,381 | ₩36,394 | ₩36,153 | ₩36,153 | -0.63% | 500 |
|---|
| 2026.03.12 | ₩36,435 | ₩36,716 | ₩36,435 | ₩36,630 | +0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩35,885 | ₩36,462 | ₩35,885 | ₩36,448 | +1.57% | 4.1천 |
|---|
| 2026.03.10 | ₩36,770 | ₩36,770 | ₩36,529 | ₩36,529 | -0.66% | 1.5천 |
|---|
| 2026.03.09 | ₩36,542 | ₩36,663 | ₩36,515 | ₩36,515 | -0.07% | 9.3천 |
|---|
| 2026.03.06 | ₩36,416 | ₩36,676 | ₩36,416 | ₩36,676 | +0.71% | 1만 |
|---|
| 2026.03.05 | ₩37,025 | ₩37,025 | ₩36,609 | ₩36,663 | -0.98% | 6만 |
|---|
| 2026.03.04 | ₩36,797 | ₩37,065 | ₩36,797 | ₩37,065 | +0.73% | 1천 |
|---|
| 2026.03.03 | ₩37,454 | ₩37,588 | ₩37,454 | ₩37,575 | +0.32% | 1.8천 |
|---|
| 2026.03.02 | ₩38,755 | ₩38,755 | ₩38,355 | ₩38,355 | -1.03% | 2.3천 |
|---|
| 2026.02.27 | ₩38,071 | ₩38,714 | ₩38,071 | ₩38,527 | +1.20% | 2.3천 |
|---|
| 2026.02.26 | ₩37,440 | ₩37,655 | ₩37,440 | ₩37,655 | +0.57% | 1.2천 |
|---|
| 2026.02.25 | ₩37,601 | ₩37,601 | ₩37,440 | ₩37,440 | -0.43% | 4.3천 |
|---|
| 2026.02.24 | ₩38,342 | ₩38,527 | ₩38,342 | ₩38,473 | +0.34% | 4.9천 |
|---|
| 2026.02.23 | ₩38,325 | ₩38,929 | ₩38,325 | ₩38,634 | +0.80% | 9.9천 |
|---|
| 2026.02.20 | ₩37,575 | ₩38,151 | ₩37,521 | ₩38,151 | +1.53% | 8.1천 |
|---|
| 2026.02.19 | ₩37,628 | ₩37,843 | ₩37,628 | ₩37,776 | +0.39% | 1.2만 |
|---|
| 2026.02.18 | ₩37,682 | ₩37,682 | ₩37,575 | ₩37,575 | -0.28% | 1.8천 |
|---|
| 2026.02.17 | ₩37,628 | ₩37,628 | ₩37,199 | ₩37,306 | -0.86% | 1.3만 |
|---|
| 2026.02.13 | ₩37,642 | ₩37,683 | ₩37,642 | ₩37,683 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩38,191 | ₩38,191 | ₩37,502 | ₩37,502 | -1.80% | 500 |
|---|
| 2026.02.11 | ₩37,266 | ₩37,919 | ₩37,266 | ₩37,866 | +1.61% | 900 |
|---|
| 2026.02.10 | ₩36,301 | ₩36,958 | ₩36,301 | ₩36,891 | +1.63% | 7.1만 |
|---|
| 2026.02.09 | ₩36,274 | ₩36,295 | ₩36,006 | ₩36,295 | +0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩36,327 | ₩36,327 | ₩36,153 | ₩36,260 | -0.18% | 1.6만 |
|---|
| 2026.02.05 | ₩36,529 | ₩36,529 | ₩35,979 | ₩36,449 | -0.22% | 1.2만 |
|---|
| 2026.02.04 | ₩36,274 | ₩36,488 | ₩36,274 | ₩36,448 | +0.48% | 1.4만 |
|---|
| 2026.02.03 | ₩35,147 | ₩35,147 | ₩35,091 | ₩35,091 | -0.16% | 700 |
|---|
| 2026.02.02 | ₩34,182 | ₩34,383 | ₩34,182 | ₩34,370 | +0.55% | 900 |
|---|
| 2026.01.30 | ₩34,075 | ₩34,250 | ₩34,034 | ₩34,250 | +0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩34,289 | ₩34,437 | ₩34,289 | ₩34,359 | +0.20% | 3.4천 |
|---|
| 2026.01.28 | ₩34,262 | ₩34,262 | ₩34,085 | ₩34,085 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩34,303 | ₩34,303 | ₩34,142 | ₩34,248 | -0.16% | 1.7천 |
|---|
| 2026.01.26 | ₩34,691 | ₩34,691 | ₩34,598 | ₩34,598 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩34,530 | ₩34,618 | ₩34,477 | ₩34,618 | +0.25% | 1만 |
|---|
| 2026.01.22 | ₩34,209 | ₩34,718 | ₩34,209 | ₩34,678 | +1.37% | 6.9천 |
|---|
| 2026.01.21 | ₩33,967 | ₩34,463 | ₩33,967 | ₩34,450 | +1.42% | 3.1천 |
|---|
| 2026.01.20 | ₩33,659 | ₩33,771 | ₩33,619 | ₩33,771 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩33,578 | ₩33,632 | ₩33,458 | ₩33,593 | +0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,458 | ₩33,712 | ₩33,458 | ₩33,712 | +0.76% | 1만 |
|---|
| 2026.01.14 | ₩33,672 | ₩33,766 | ₩33,672 | ₩33,731 | +0.18% | 7.4천 |
|---|
| 2026.01.13 | ₩33,297 | ₩33,324 | ₩33,144 | ₩33,270 | -0.08% | 6.7천 |
|---|
| 2026.01.12 | ₩33,176 | ₩33,270 | ₩33,149 | ₩33,250 | +0.22% | 6.6천 |
|---|
| 2026.01.09 | ₩32,908 | ₩33,029 | ₩32,908 | ₩33,012 | +0.32% | 2.1만 |
|---|
| 2026.01.08 | ₩32,144 | ₩32,975 | ₩32,144 | ₩32,893 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩32,680 | ₩32,680 | ₩32,130 | ₩32,291 | -1.19% | 1.6만 |
|---|
| 2026.01.06 | ₩32,452 | ₩32,732 | ₩32,452 | ₩32,732 | +0.86% | 4.6천 |
|---|
| 2026.01.05 | ₩32,412 | ₩32,626 | ₩32,371 | ₩32,519 | +0.33% | 7.9천 |
|---|
| 2026.01.02 | ₩32,520 | ₩32,553 | ₩32,439 | ₩32,456 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,519 | ₩32,614 | ₩32,519 | ₩32,614 | +0.29% | 1.5만 |
|---|
| 2025.12.29 | ₩32,492 | ₩32,492 | ₩32,298 | ₩32,465 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩32,412 | ₩32,637 | ₩32,412 | ₩32,637 | +0.70% | 800 |
|---|
| 2025.12.24 | ₩32,506 | ₩32,553 | ₩32,506 | ₩32,553 | +0.14% | 4.9천 |
|---|
| 2025.12.23 | ₩32,452 | ₩32,508 | ₩32,452 | ₩32,508 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩32,371 | ₩32,519 | ₩32,371 | ₩32,455 | +0.26% | 6.7천 |
|---|
| 2025.12.19 | ₩32,948 | ₩32,948 | ₩32,371 | ₩32,377 | -1.73% | 3.3천 |
|---|
| 2025.12.18 | ₩33,270 | ₩33,324 | ₩33,109 | ₩33,140 | -0.39% | 1.7만 |
|---|
| 2025.12.17 | ₩33,096 | ₩33,535 | ₩33,096 | ₩33,535 | +1.33% | 4천 |
|---|
| 2025.12.16 | ₩33,324 | ₩33,324 | ₩32,988 | ₩32,988 | -1.01% | 2.9천 |
|---|
| 2025.12.15 | ₩33,498 | ₩33,577 | ₩33,310 | ₩33,577 | +0.24% | 5천 |
|---|
| 2025.12.12 | ₩33,190 | ₩33,257 | ₩33,172 | ₩33,257 | +0.20% | 600 |
|---|
| 2025.12.11 | ₩32,935 | ₩32,935 | ₩32,885 | ₩32,885 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩31,835 | ₩32,170 | ₩31,835 | ₩32,170 | +1.05% | 2.2천 |
|---|
| 2025.12.09 | ₩31,567 | ₩31,701 | ₩31,567 | ₩31,591 | +0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩31,822 | ₩31,822 | ₩31,568 | ₩31,568 | -0.80% | 4.5천 |
|---|
| 2025.12.05 | ₩32,050 | ₩32,050 | ₩32,043 | ₩32,043 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩32,046 | ₩32,050 | ₩31,902 | ₩31,929 | -0.36% | 5천 |
|---|
| 2025.12.03 | ₩32,573 | ₩32,573 | ₩32,406 | ₩32,406 | -0.51% | 9.5천 |
|---|
| 2025.12.02 | ₩32,318 | ₩32,557 | ₩32,318 | ₩32,557 | +0.74% | 900 |
|---|
| 2025.12.01 | ₩32,988 | ₩33,002 | ₩32,915 | ₩32,915 | -0.22% | 700 |
|---|
| 2025.11.28 | ₩32,854 | ₩32,880 | ₩32,854 | ₩32,880 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩32,774 | ₩32,779 | ₩32,746 | ₩32,746 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩32,854 | ₩32,854 | ₩32,703 | ₩32,703 | -0.46% | 1.6천 |
|---|
| 2025.11.24 | ₩32,465 | ₩32,499 | ₩32,459 | ₩32,459 | -0.02% | 800 |
|---|
| 2025.11.21 | ₩33,069 | ₩33,069 | ₩32,760 | ₩32,772 | -0.90% | 1.3천 |
|---|
| 2025.11.20 | ₩32,371 | ₩32,371 | ₩32,331 | ₩32,331 | -0.12% | 2.8천 |
|---|
| 2025.11.19 | ₩32,331 | ₩32,331 | ₩32,287 | ₩32,287 | -0.14% | 400 |
|---|
| 2025.11.18 | ₩32,439 | ₩32,452 | ₩32,358 | ₩32,452 | +0.04% | 2천 |
|---|
| 2025.11.17 | ₩32,667 | ₩32,814 | ₩32,397 | ₩32,397 | -0.83% | 4.3천 |
|---|
| 2025.11.14 | ₩32,626 | ₩32,786 | ₩32,626 | ₩32,786 | +0.49% | 900 |
|---|
| 2025.11.13 | ₩33,096 | ₩33,350 | ₩32,988 | ₩32,988 | -0.32% | 1.3만 |
|---|
| 2025.11.12 | ₩32,854 | ₩33,042 | ₩32,854 | ₩32,964 | +0.33% | 6.8천 |
|---|
| 2025.11.11 | ₩32,345 | ₩32,791 | ₩32,345 | ₩32,791 | +1.38% | 1.9천 |
|---|
| 2025.11.10 | ₩31,983 | ₩32,197 | ₩31,983 | ₩32,148 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩32,103 | ₩32,170 | ₩31,983 | ₩32,040 | -0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩32,023 | ₩32,023 | ₩31,956 | ₩32,000 | -0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩31,768 | ₩31,768 | ₩31,685 | ₩31,685 | -0.26% | 1.9천 |
|---|
| 2025.11.04 | ₩31,527 | ₩31,791 | ₩31,527 | ₩31,791 | +0.84% | 800 |
|---|
| 2025.11.03 | ₩31,433 | ₩31,694 | ₩31,433 | ₩31,694 | +0.83% | 1.8천 |
|---|
| 2025.10.31 | ₩31,580 | ₩31,714 | ₩31,580 | ₩31,714 | +0.42% | 7.2천 |
|---|
| 2025.10.30 | ₩31,916 | ₩32,090 | ₩31,916 | ₩31,971 | +0.17% | 2.5천 |
|---|
| 2025.10.29 | ₩32,398 | ₩32,439 | ₩32,067 | ₩32,067 | -1.02% | 800 |
|---|
| 2025.10.28 | ₩32,747 | ₩32,747 | ₩32,709 | ₩32,709 | -0.11% | 5.5천 |
|---|
| 2025.10.27 | ₩32,827 | ₩32,892 | ₩32,787 | ₩32,892 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩33,458 | ₩33,471 | ₩33,297 | ₩33,297 | -0.48% | 1.7만 |
|---|
| 2025.10.23 | ₩33,873 | ₩33,873 | ₩33,458 | ₩33,533 | -1.01% | 600 |
|---|
| 2025.10.22 | ₩33,860 | ₩33,873 | ₩33,708 | ₩33,708 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩33,645 | ₩33,645 | ₩33,619 | ₩33,619 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩33,641 | ₩33,784 | ₩33,641 | ₩33,784 | +0.42% | 200 |
|---|
| 2025.10.17 | ₩33,337 | ₩33,443 | ₩33,337 | ₩33,443 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩33,444 | ₩33,498 | ₩33,444 | ₩33,463 | +0.06% | 400 |
|---|
| 2025.10.15 | ₩33,860 | ₩33,860 | ₩33,566 | ₩33,566 | -0.87% | 2천 |
|---|
| 2025.10.14 | ₩33,632 | ₩33,820 | ₩33,525 | ₩33,812 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩33,257 | ₩33,364 | ₩33,203 | ₩33,328 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 400 |
|---|