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 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
| 2026.10.08 | ₩33,491 | ₩34,027 | ₩33,437 | ₩34,027 | +1.60% | 700 |
| 2026.10.07 | ₩33,383 | ₩33,383 | ₩33,198 | ₩33,198 | -0.55% | 100 |
| 2026.10.06 | ₩33,638 | ₩33,638 | ₩33,531 | ₩33,562 | -0.23% | 3.6천 |
| 2026.10.05 | ₩33,464 | ₩33,464 | ₩33,375 | ₩33,375 | -0.26% | 700 |
| 2026.10.02 | ₩33,170 | ₩33,353 | ₩33,170 | ₩33,353 | +0.55% | 200 |
| 2026.10.01 | ₩33,088 | ₩33,088 | ₩33,063 | ₩33,063 | -0.08% | 1천 |
| 2026.09.30 | ₩33,504 | ₩33,504 | ₩33,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,330 |
| -0.52% |
| 500 |
| 2026.09.29 | ₩33,451 | ₩33,602 | ₩33,343 | ₩33,602 | +0.45% | 9.8천 |
|---|
| 2026.09.28 | ₩33,826 | ₩33,853 | ₩33,774 | ₩33,774 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩33,853 | ₩34,124 | ₩33,853 | ₩34,124 | +0.80% | 1.3천 |
|---|
| 2026.09.24 | ₩34,738 | ₩34,738 | ₩34,106 | ₩34,106 | -1.82% | 1천 |
|---|
| 2026.09.23 | ₩34,684 | ₩34,698 | ₩34,648 | ₩34,648 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩35,047 | ₩35,047 | ₩34,899 | ₩34,899 | -0.42% | 1.4천 |
|---|
| 2026.09.18 | ₩35,521 | ₩35,536 | ₩35,521 | ₩35,536 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,039 | ₩36,066 | ₩35,690 | ₩35,731 | -0.86% | 2.8천 |
|---|
| 2026.09.15 | ₩36,160 | ₩36,200 | ₩36,160 | ₩36,177 | +0.05% | 6.7천 |
|---|
| 2026.09.14 | ₩36,468 | ₩36,468 | ₩36,267 | ₩36,281 | -0.51% | 9천 |
|---|
| 2026.09.11 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,361 | ₩36,370 | ₩36,361 | ₩36,370 | +0.03% | 400 |
|---|
| 2026.09.04 | ₩37,126 | ₩37,126 | ₩36,918 | ₩36,918 | -0.56% | 700 |
|---|
| 2026.09.03 | ₩37,555 | ₩37,555 | ₩37,367 | ₩37,421 | -0.36% | 1.5천 |
|---|
| 2026.09.02 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩36,884 | ₩37,072 | ₩36,739 | ₩36,739 | -0.39% | 4.1천 |
|---|
| 2026.08.31 | ₩36,957 | ₩36,957 | ₩36,957 | ₩36,957 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩37,380 | ₩37,431 | ₩37,367 | ₩37,431 | +0.14% | 1.2천 |
|---|
| 2026.08.27 | ₩37,555 | ₩37,635 | ₩37,555 | ₩37,573 | +0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩38,078 | ₩38,078 | ₩37,979 | ₩37,979 | -0.26% | 100 |
|---|
| 2026.08.25 | ₩38,024 | ₩38,098 | ₩38,024 | ₩38,098 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩37,997 | ₩38,098 | ₩37,962 | ₩38,098 | +0.26% | 1.2천 |
|---|
| 2026.08.21 | ₩37,702 | ₩37,702 | ₩37,579 | ₩37,579 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩37,541 | ₩37,541 | ₩37,335 | ₩37,335 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩36,884 | ₩37,151 | ₩36,884 | ₩37,151 | +0.72% | 1.3천 |
|---|
| 2026.08.18 | ₩35,945 | ₩36,079 | ₩35,945 | ₩35,960 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩35,348 | ₩35,383 | ₩35,348 | ₩35,383 | +0.10% | 2.9천 |
|---|
| 2026.08.14 | ₩35,664 | ₩35,677 | ₩35,631 | ₩35,631 | -0.09% | 700 |
|---|
| 2026.08.13 | ₩35,503 | ₩35,503 | ₩35,503 | ₩35,503 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩35,476 | ₩35,489 | ₩35,409 | ₩35,489 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩35,623 | ₩35,677 | ₩35,623 | ₩35,677 | +0.15% | 400 |
|---|
| 2026.08.10 | ₩35,167 | ₩35,626 | ₩35,167 | ₩35,626 | +1.30% | 400 |
|---|
| 2026.08.07 | ₩35,536 | ₩35,536 | ₩35,509 | ₩35,509 | -0.08% | 300 |
|---|
| 2026.08.06 | ₩35,677 | ₩35,677 | ₩35,288 | ₩35,419 | -0.72% | 6.5천 |
|---|
| 2026.08.05 | ₩35,100 | ₩35,221 | ₩35,100 | ₩35,221 | +0.34% | 1.7천 |
|---|
| 2026.08.04 | ₩34,731 | ₩34,906 | ₩34,731 | ₩34,906 | +0.50% | 400 |
|---|
| 2026.08.03 | ₩35,395 | ₩35,395 | ₩34,859 | ₩34,966 | -1.21% | 2.2천 |
|---|
| 2026.07.31 | ₩35,315 | ₩35,368 | ₩35,221 | ₩35,221 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩35,476 | ₩35,717 | ₩35,476 | ₩35,717 | +0.68% | 600 |
|---|
| 2026.07.29 | ₩36,549 | ₩36,814 | ₩36,549 | ₩36,814 | +0.73% | 1.4천 |
|---|
| 2026.07.28 | ₩36,213 | ₩36,656 | ₩36,213 | ₩36,464 | +0.69% | 1.2천 |
|---|
| 2026.07.27 | ₩35,543 | ₩35,865 | ₩35,543 | ₩35,744 | +0.57% | 4.3천 |
|---|
| 2026.07.24 | ₩35,127 | ₩35,574 | ₩35,127 | ₩35,574 | +1.27% | 2.1천 |
|---|
| 2026.07.23 | ₩34,963 | ₩35,024 | ₩34,963 | ₩35,024 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩34,953 | ₩35,033 | ₩34,953 | ₩35,020 | +0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩34,604 | ₩34,684 | ₩34,604 | ₩34,658 | +0.16% | 7.9천 |
|---|
| 2026.07.20 | ₩34,765 | ₩34,859 | ₩34,765 | ₩34,859 | +0.27% | 9.2천 |
|---|
| 2026.07.17 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,544 | ₩33,905 | ₩33,544 | ₩33,905 | +1.08% | 400 |
|---|
| 2026.07.09 | ₩33,573 | ₩33,679 | ₩33,573 | ₩33,615 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,255 | ₩34,577 | ₩34,255 | ₩34,577 | +0.94% | 3.4천 |
|---|
| 2026.07.01 | ₩33,518 | ₩33,518 | ₩33,410 | ₩33,410 | -0.32% | 2.1천 |
|---|
| 2026.06.30 | ₩33,531 | ₩33,544 | ₩33,409 | ₩33,409 | -0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩34,081 | ₩34,081 | ₩33,893 | ₩33,967 | -0.33% | 700 |
|---|
| 2026.06.26 | ₩34,510 | ₩34,662 | ₩34,470 | ₩34,662 | +0.44% | 7.5천 |
|---|
| 2026.06.25 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,424 | ₩33,748 | ₩33,424 | ₩33,748 | +0.97% | 400 |
|---|
| 2026.06.23 | ₩33,269 | ₩33,290 | ₩33,269 | ₩33,276 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩32,766 | ₩32,968 | ₩32,673 | ₩32,968 | +0.61% | 3.4천 |
|---|
| 2026.06.18 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,598 | ₩33,598 | ₩33,451 | ₩33,451 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩34,188 | ₩34,263 | ₩34,188 | ₩34,263 | +0.22% | 1.7천 |
|---|
| 2026.06.15 | ₩33,881 | ₩33,881 | ₩33,866 | ₩33,880 | -0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩34,269 | ₩34,269 | ₩34,108 | ₩34,214 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩33,947 | ₩33,947 | ₩33,858 | ₩33,858 | -0.26% | 300 |
|---|
| 2026.06.10 | ₩34,228 | ₩34,228 | ₩33,994 | ₩33,994 | -0.69% | 2.7천 |
|---|
| 2026.06.09 | ₩34,027 | ₩34,239 | ₩34,027 | ₩34,239 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩34,081 | ₩34,163 | ₩33,960 | ₩33,960 | -0.35% | 3.6천 |
|---|
| 2026.06.05 | ₩34,448 | ₩34,483 | ₩34,403 | ₩34,403 | -0.13% | 300 |
|---|
| 2026.06.04 | ₩34,161 | ₩34,215 | ₩34,161 | ₩34,215 | +0.16% | 200 |
|---|
| 2026.06.03 | ₩34,222 | ₩34,269 | ₩34,070 | ₩34,070 | -0.44% | 500 |
|---|
| 2026.06.02 | ₩33,853 | ₩33,984 | ₩33,853 | ₩33,984 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,880 | ₩33,880 | ₩33,799 | ₩33,799 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩34,094 | ₩34,121 | ₩34,094 | ₩34,113 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,644 | ₩34,644 | ₩34,621 | ₩34,621 | -0.07% | 700 |
|---|
| 2026.05.22 | ₩34,792 | ₩34,792 | ₩34,733 | ₩34,733 | -0.17% | 3.6천 |
|---|
| 2026.05.21 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,516 | ₩35,516 | ₩35,275 | ₩35,275 | -0.68% | 2.2천 |
|---|
| 2026.05.18 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,757 | ₩35,771 | ₩35,264 | ₩35,264 | -1.38% | 1.2천 |
|---|
| 2026.05.13 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩35,020 | ₩35,666 | ₩35,020 | ₩35,666 | +1.85% | 2.5천 |
|---|
| 2026.05.11 | ₩35,020 | ₩35,020 | ₩34,954 | ₩34,954 | -0.19% | 3.8천 |
|---|
| 2026.05.08 | ₩34,859 | ₩34,860 | ₩34,711 | ₩34,711 | -0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩34,845 | ₩34,912 | ₩34,680 | ₩34,680 | -0.47% | 400 |
|---|
| 2026.05.06 | ₩34,792 | ₩34,792 | ₩34,577 | ₩34,690 | -0.29% | 1천 |
|---|
| 2026.05.05 | ₩34,604 | ₩34,604 | ₩34,490 | ₩34,490 | -0.33% | 1.5천 |
|---|
| 2026.05.04 | ₩34,866 | ₩34,866 | ₩34,623 | ₩34,623 | -0.70% | 400 |
|---|
| 2026.05.01 | ₩35,529 | ₩35,529 | ₩35,182 | ₩35,182 | -0.98% | 2.3천 |
|---|
| 2026.04.30 | ₩35,476 | ₩35,643 | ₩35,476 | ₩35,643 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩34,644 | ₩34,902 | ₩34,644 | ₩34,902 | +0.74% | 200 |
|---|
| 2026.04.27 | ₩35,060 | ₩35,060 | ₩34,875 | ₩34,875 | -0.53% | 5.7천 |
|---|
| 2026.04.24 | ₩35,006 | ₩35,040 | ₩34,989 | ₩34,989 | -0.05% | 1천 |
|---|
| 2026.04.23 | ₩34,537 | ₩34,816 | ₩34,537 | ₩34,816 | +0.81% | 300 |
|---|
| 2026.04.22 | ₩34,738 | ₩34,738 | ₩34,419 | ₩34,419 | -0.92% | 600 |
|---|
| 2026.04.21 | ₩35,060 | ₩35,060 | ₩34,752 | ₩34,829 | -0.66% | 700 |
|---|
| 2026.04.20 | ₩35,167 | ₩35,167 | ₩35,073 | ₩35,076 | -0.26% | 600 |
|---|
| 2026.04.17 | ₩35,033 | ₩35,241 | ₩35,033 | ₩35,226 | +0.55% | 700 |
|---|
| 2026.04.16 | ₩35,127 | ₩35,382 | ₩35,127 | ₩35,275 | +0.42% | 4.2만 |
|---|
| 2026.04.15 | ₩35,932 | ₩35,932 | ₩35,225 | ₩35,225 | -1.97% | 5천 |
|---|
| 2026.04.14 | ₩36,562 | ₩36,562 | ₩36,213 | ₩36,262 | -0.82% | 2천 |
|---|
| 2026.04.13 | ₩37,541 | ₩37,541 | ₩36,965 | ₩37,045 | -1.32% | 5.8천 |
|---|
| 2026.04.10 | ₩37,810 | ₩37,810 | ₩37,595 | ₩37,607 | -0.54% | 700 |
|---|
| 2026.04.09 | ₩37,528 | ₩37,717 | ₩37,528 | ₩37,717 | +0.50% | 1.1천 |
|---|
| 2026.04.08 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,085 | ₩37,087 | ₩37,085 | ₩37,087 | +0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩37,139 | ₩37,139 | ₩36,991 | ₩36,991 | -0.40% | 1천 |
|---|
| 2026.04.02 | ₩37,315 | ₩37,400 | ₩37,315 | ₩37,400 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,273 | ₩37,380 | ₩37,260 | ₩37,300 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩37,997 | ₩37,997 | ₩37,364 | ₩37,364 | -1.67% | 700 |
|---|
| 2026.03.30 | ₩37,615 | ₩37,635 | ₩37,528 | ₩37,620 | +0.01% | 2천 |
|---|
| 2026.03.27 | ₩36,723 | ₩36,723 | ₩36,576 | ₩36,632 | -0.25% | 2.5천 |
|---|
| 2026.03.26 | ₩36,012 | ₩36,057 | ₩36,012 | ₩36,057 | +0.12% | 600 |
|---|
| 2026.03.25 | ₩35,664 | ₩36,059 | ₩35,650 | ₩35,983 | +0.90% | 4.8천 |
|---|
| 2026.03.24 | ₩34,899 | ₩35,674 | ₩34,899 | ₩35,674 | +2.22% | 600 |
|---|
| 2026.03.23 | ₩34,819 | ₩35,073 | ₩34,819 | ₩34,886 | +0.19% | 1.1천 |
|---|
| 2026.03.20 | ₩34,993 | ₩34,993 | ₩34,793 | ₩34,793 | -0.57% | 500 |
|---|
| 2026.03.19 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,234 | ₩35,382 | ₩35,234 | ₩35,328 | +0.27% | 2.1천 |
|---|
| 2026.03.17 | ₩35,959 | ₩35,959 | ₩35,834 | ₩35,834 | -0.35% | 400 |
|---|
| 2026.03.16 | ₩35,851 | ₩35,859 | ₩35,826 | ₩35,859 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩36,388 | ₩36,401 | ₩36,160 | ₩36,160 | -0.63% | 500 |
|---|
| 2026.03.12 | ₩36,441 | ₩36,723 | ₩36,441 | ₩36,637 | +0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩35,892 | ₩36,468 | ₩35,892 | ₩36,455 | +1.57% | 4.1천 |
|---|
| 2026.03.10 | ₩36,777 | ₩36,777 | ₩36,535 | ₩36,535 | -0.66% | 1.5천 |
|---|
| 2026.03.09 | ₩36,549 | ₩36,670 | ₩36,522 | ₩36,522 | -0.07% | 9.3천 |
|---|
| 2026.03.06 | ₩36,423 | ₩36,683 | ₩36,423 | ₩36,683 | +0.71% | 1만 |
|---|
| 2026.03.05 | ₩37,032 | ₩37,032 | ₩36,616 | ₩36,670 | -0.98% | 6만 |
|---|
| 2026.03.04 | ₩36,804 | ₩37,072 | ₩36,804 | ₩37,072 | +0.73% | 1천 |
|---|
| 2026.03.03 | ₩37,461 | ₩37,595 | ₩37,461 | ₩37,582 | +0.32% | 1.8천 |
|---|
| 2026.03.02 | ₩38,762 | ₩38,762 | ₩38,362 | ₩38,362 | -1.03% | 2.3천 |
|---|
| 2026.02.27 | ₩38,078 | ₩38,722 | ₩38,078 | ₩38,534 | +1.20% | 2.3천 |
|---|
| 2026.02.26 | ₩37,447 | ₩37,662 | ₩37,447 | ₩37,662 | +0.57% | 1.2천 |
|---|
| 2026.02.25 | ₩37,608 | ₩37,608 | ₩37,447 | ₩37,447 | -0.43% | 4.3천 |
|---|
| 2026.02.24 | ₩38,349 | ₩38,534 | ₩38,349 | ₩38,480 | +0.34% | 4.9천 |
|---|
| 2026.02.23 | ₩38,333 | ₩38,936 | ₩38,333 | ₩38,641 | +0.80% | 9.9천 |
|---|
| 2026.02.20 | ₩37,582 | ₩38,158 | ₩37,528 | ₩38,158 | +1.53% | 8.1천 |
|---|
| 2026.02.19 | ₩37,635 | ₩37,850 | ₩37,635 | ₩37,783 | +0.39% | 1.2만 |
|---|
| 2026.02.18 | ₩37,689 | ₩37,689 | ₩37,582 | ₩37,582 | -0.28% | 1.8천 |
|---|
| 2026.02.17 | ₩37,635 | ₩37,635 | ₩37,206 | ₩37,313 | -0.86% | 1.3만 |
|---|
| 2026.02.13 | ₩37,649 | ₩37,690 | ₩37,649 | ₩37,690 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩38,199 | ₩38,199 | ₩37,509 | ₩37,509 | -1.80% | 500 |
|---|
| 2026.02.11 | ₩37,273 | ₩37,926 | ₩37,273 | ₩37,873 | +1.61% | 900 |
|---|
| 2026.02.10 | ₩36,307 | ₩36,965 | ₩36,307 | ₩36,898 | +1.63% | 7.1만 |
|---|
| 2026.02.09 | ₩36,281 | ₩36,302 | ₩36,012 | ₩36,302 | +0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩36,334 | ₩36,334 | ₩36,160 | ₩36,267 | -0.18% | 1.6만 |
|---|
| 2026.02.05 | ₩36,535 | ₩36,535 | ₩35,985 | ₩36,456 | -0.22% | 1.2만 |
|---|
| 2026.02.04 | ₩36,281 | ₩36,495 | ₩36,281 | ₩36,455 | +0.48% | 1.4만 |
|---|
| 2026.02.03 | ₩35,154 | ₩35,154 | ₩35,098 | ₩35,098 | -0.16% | 700 |
|---|
| 2026.02.02 | ₩34,188 | ₩34,389 | ₩34,188 | ₩34,376 | +0.55% | 900 |
|---|
| 2026.01.30 | ₩34,081 | ₩34,257 | ₩34,041 | ₩34,257 | +0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩34,296 | ₩34,443 | ₩34,296 | ₩34,365 | +0.20% | 3.4천 |
|---|
| 2026.01.28 | ₩34,269 | ₩34,269 | ₩34,092 | ₩34,092 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩34,309 | ₩34,309 | ₩34,148 | ₩34,254 | -0.16% | 1.7천 |
|---|
| 2026.01.26 | ₩34,698 | ₩34,698 | ₩34,604 | ₩34,604 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩34,537 | ₩34,624 | ₩34,483 | ₩34,624 | +0.25% | 1만 |
|---|
| 2026.01.22 | ₩34,215 | ₩34,725 | ₩34,215 | ₩34,684 | +1.37% | 6.9천 |
|---|
| 2026.01.21 | ₩33,974 | ₩34,470 | ₩33,974 | ₩34,456 | +1.42% | 3.1천 |
|---|
| 2026.01.20 | ₩33,665 | ₩33,778 | ₩33,625 | ₩33,778 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩33,585 | ₩33,638 | ₩33,464 | ₩33,599 | +0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,464 | ₩33,719 | ₩33,464 | ₩33,719 | +0.76% | 1만 |
|---|
| 2026.01.14 | ₩33,679 | ₩33,772 | ₩33,679 | ₩33,738 | +0.18% | 7.4천 |
|---|
| 2026.01.13 | ₩33,303 | ₩33,330 | ₩33,150 | ₩33,276 | -0.08% | 6.7천 |
|---|
| 2026.01.12 | ₩33,182 | ₩33,276 | ₩33,155 | ₩33,256 | +0.22% | 6.6천 |
|---|
| 2026.01.09 | ₩32,914 | ₩33,035 | ₩32,914 | ₩33,019 | +0.32% | 2.1만 |
|---|
| 2026.01.08 | ₩32,150 | ₩32,981 | ₩32,150 | ₩32,899 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩32,686 | ₩32,686 | ₩32,136 | ₩32,297 | -1.19% | 1.6만 |
|---|
| 2026.01.06 | ₩32,458 | ₩32,738 | ₩32,458 | ₩32,738 | +0.86% | 4.6천 |
|---|
| 2026.01.05 | ₩32,418 | ₩32,632 | ₩32,378 | ₩32,525 | +0.33% | 7.9천 |
|---|
| 2026.01.02 | ₩32,526 | ₩32,559 | ₩32,445 | ₩32,462 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,525 | ₩32,620 | ₩32,525 | ₩32,620 | +0.29% | 1.5만 |
|---|
| 2025.12.29 | ₩32,498 | ₩32,498 | ₩32,304 | ₩32,471 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩32,418 | ₩32,643 | ₩32,418 | ₩32,643 | +0.70% | 800 |
|---|
| 2025.12.24 | ₩32,512 | ₩32,559 | ₩32,512 | ₩32,559 | +0.14% | 4.9천 |
|---|
| 2025.12.23 | ₩32,458 | ₩32,514 | ₩32,458 | ₩32,514 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩32,378 | ₩32,525 | ₩32,378 | ₩32,461 | +0.26% | 6.7천 |
|---|
| 2025.12.19 | ₩32,954 | ₩32,954 | ₩32,378 | ₩32,383 | -1.73% | 3.3천 |
|---|
| 2025.12.18 | ₩33,276 | ₩33,330 | ₩33,115 | ₩33,146 | -0.39% | 1.7만 |
|---|
| 2025.12.17 | ₩33,102 | ₩33,542 | ₩33,102 | ₩33,542 | +1.33% | 4천 |
|---|
| 2025.12.16 | ₩33,330 | ₩33,330 | ₩32,995 | ₩32,995 | -1.01% | 2.9천 |
|---|
| 2025.12.15 | ₩33,504 | ₩33,583 | ₩33,316 | ₩33,583 | +0.24% | 5천 |
|---|
| 2025.12.12 | ₩33,196 | ₩33,263 | ₩33,178 | ₩33,263 | +0.20% | 600 |
|---|
| 2025.12.11 | ₩32,941 | ₩32,941 | ₩32,891 | ₩32,891 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩31,841 | ₩32,176 | ₩31,841 | ₩32,176 | +1.05% | 2.2천 |
|---|
| 2025.12.09 | ₩31,573 | ₩31,707 | ₩31,573 | ₩31,597 | +0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩31,828 | ₩31,828 | ₩31,574 | ₩31,574 | -0.80% | 4.5천 |
|---|
| 2025.12.05 | ₩32,056 | ₩32,056 | ₩32,049 | ₩32,049 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩32,052 | ₩32,056 | ₩31,908 | ₩31,935 | -0.36% | 5천 |
|---|
| 2025.12.03 | ₩32,579 | ₩32,579 | ₩32,412 | ₩32,412 | -0.51% | 9.5천 |
|---|
| 2025.12.02 | ₩32,324 | ₩32,563 | ₩32,324 | ₩32,563 | +0.74% | 900 |
|---|
| 2025.12.01 | ₩32,995 | ₩33,008 | ₩32,921 | ₩32,921 | -0.22% | 700 |
|---|
| 2025.11.28 | ₩32,860 | ₩32,886 | ₩32,860 | ₩32,886 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩32,780 | ₩32,785 | ₩32,752 | ₩32,752 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩32,860 | ₩32,860 | ₩32,709 | ₩32,709 | -0.46% | 1.6천 |
|---|
| 2025.11.24 | ₩32,471 | ₩32,505 | ₩32,465 | ₩32,465 | -0.02% | 800 |
|---|
| 2025.11.21 | ₩33,075 | ₩33,075 | ₩32,766 | ₩32,779 | -0.90% | 1.3천 |
|---|
| 2025.11.20 | ₩32,378 | ₩32,378 | ₩32,337 | ₩32,337 | -0.12% | 2.8천 |
|---|
| 2025.11.19 | ₩32,337 | ₩32,337 | ₩32,293 | ₩32,293 | -0.14% | 400 |
|---|
| 2025.11.18 | ₩32,445 | ₩32,458 | ₩32,364 | ₩32,458 | +0.04% | 2천 |
|---|
| 2025.11.17 | ₩32,673 | ₩32,820 | ₩32,403 | ₩32,403 | -0.83% | 4.3천 |
|---|
| 2025.11.14 | ₩32,632 | ₩32,792 | ₩32,632 | ₩32,792 | +0.49% | 900 |
|---|
| 2025.11.13 | ₩33,102 | ₩33,357 | ₩32,995 | ₩32,995 | -0.32% | 1.3만 |
|---|
| 2025.11.12 | ₩32,860 | ₩33,048 | ₩32,860 | ₩32,970 | +0.33% | 6.8천 |
|---|
| 2025.11.11 | ₩32,351 | ₩32,797 | ₩32,351 | ₩32,797 | +1.38% | 1.9천 |
|---|
| 2025.11.10 | ₩31,989 | ₩32,203 | ₩31,989 | ₩32,154 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩32,109 | ₩32,176 | ₩31,989 | ₩32,046 | -0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩32,029 | ₩32,029 | ₩31,962 | ₩32,006 | -0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩31,774 | ₩31,774 | ₩31,691 | ₩31,691 | -0.26% | 1.9천 |
|---|
| 2025.11.04 | ₩31,533 | ₩31,797 | ₩31,533 | ₩31,797 | +0.84% | 800 |
|---|
| 2025.11.03 | ₩31,439 | ₩31,700 | ₩31,439 | ₩31,700 | +0.83% | 1.8천 |
|---|
| 2025.10.31 | ₩31,586 | ₩31,720 | ₩31,586 | ₩31,720 | +0.42% | 7.2천 |
|---|
| 2025.10.30 | ₩31,922 | ₩32,096 | ₩31,922 | ₩31,977 | +0.17% | 2.5천 |
|---|
| 2025.10.29 | ₩32,404 | ₩32,445 | ₩32,073 | ₩32,073 | -1.02% | 800 |
|---|
| 2025.10.28 | ₩32,753 | ₩32,753 | ₩32,716 | ₩32,716 | -0.11% | 5.5천 |
|---|
| 2025.10.27 | ₩32,834 | ₩32,898 | ₩32,793 | ₩32,898 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩33,464 | ₩33,477 | ₩33,303 | ₩33,303 | -0.48% | 1.7만 |
|---|
| 2025.10.23 | ₩33,880 | ₩33,880 | ₩33,464 | ₩33,539 | -1.01% | 600 |
|---|
| 2025.10.22 | ₩33,866 | ₩33,880 | ₩33,715 | ₩33,715 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩33,652 | ₩33,652 | ₩33,625 | ₩33,625 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩33,648 | ₩33,790 | ₩33,648 | ₩33,790 | +0.42% | 200 |
|---|
| 2025.10.17 | ₩33,343 | ₩33,449 | ₩33,343 | ₩33,449 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩33,451 | ₩33,504 | ₩33,451 | ₩33,469 | +0.06% | 400 |
|---|
| 2025.10.15 | ₩33,866 | ₩33,866 | ₩33,573 | ₩33,573 | -0.87% | 2천 |
|---|
| 2025.10.14 | ₩33,638 | ₩33,826 | ₩33,531 | ₩33,818 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩33,263 | ₩33,370 | ₩33,209 | ₩33,334 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 400 |
|---|