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 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
| 2026.10.08 | ₩33,487 | ₩34,023 | ₩33,433 | ₩34,023 | +1.60% | 700 |
| 2026.10.07 | ₩33,379 | ₩33,379 | ₩33,194 | ₩33,194 | -0.55% | 100 |
| 2026.10.06 | ₩33,634 | ₩33,634 | ₩33,527 | ₩33,558 | -0.23% | 3.6천 |
| 2026.10.05 | ₩33,460 | ₩33,460 | ₩33,371 | ₩33,371 | -0.26% | 700 |
| 2026.10.02 | ₩33,166 | ₩33,348 | ₩33,166 | ₩33,348 | +0.55% | 200 |
| 2026.10.01 | ₩33,084 | ₩33,084 | ₩33,059 | ₩33,059 | -0.08% | 1천 |
| 2026.09.30 | ₩33,500 | ₩33,500 | ₩33,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| -0.52% |
| 500 |
| 2026.09.29 | ₩33,446 | ₩33,598 | ₩33,339 | ₩33,598 | +0.45% | 9.8천 |
|---|
| 2026.09.28 | ₩33,822 | ₩33,849 | ₩33,769 | ₩33,769 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩33,849 | ₩34,120 | ₩33,849 | ₩34,120 | +0.80% | 1.3천 |
|---|
| 2026.09.24 | ₩34,734 | ₩34,734 | ₩34,102 | ₩34,102 | -1.82% | 1천 |
|---|
| 2026.09.23 | ₩34,680 | ₩34,693 | ₩34,644 | ₩34,644 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩35,042 | ₩35,042 | ₩34,895 | ₩34,895 | -0.42% | 1.4천 |
|---|
| 2026.09.18 | ₩35,517 | ₩35,532 | ₩35,517 | ₩35,532 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,035 | ₩36,061 | ₩35,686 | ₩35,726 | -0.86% | 2.8천 |
|---|
| 2026.09.15 | ₩36,155 | ₩36,195 | ₩36,155 | ₩36,173 | +0.05% | 6.7천 |
|---|
| 2026.09.14 | ₩36,464 | ₩36,464 | ₩36,263 | ₩36,276 | -0.51% | 9천 |
|---|
| 2026.09.11 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,356 | ₩36,366 | ₩36,356 | ₩36,366 | +0.03% | 400 |
|---|
| 2026.09.04 | ₩37,121 | ₩37,121 | ₩36,913 | ₩36,913 | -0.56% | 700 |
|---|
| 2026.09.03 | ₩37,550 | ₩37,550 | ₩37,362 | ₩37,416 | -0.36% | 1.5천 |
|---|
| 2026.09.02 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩36,879 | ₩37,067 | ₩36,735 | ₩36,735 | -0.39% | 4.1천 |
|---|
| 2026.08.31 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩37,376 | ₩37,427 | ₩37,362 | ₩37,427 | +0.14% | 1.2천 |
|---|
| 2026.08.27 | ₩37,550 | ₩37,630 | ₩37,550 | ₩37,569 | +0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩38,073 | ₩38,073 | ₩37,974 | ₩37,974 | -0.26% | 100 |
|---|
| 2026.08.25 | ₩38,019 | ₩38,093 | ₩38,019 | ₩38,093 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩37,993 | ₩38,093 | ₩37,958 | ₩38,093 | +0.26% | 1.2천 |
|---|
| 2026.08.21 | ₩37,697 | ₩37,697 | ₩37,574 | ₩37,574 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩37,537 | ₩37,537 | ₩37,330 | ₩37,330 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩36,879 | ₩37,146 | ₩36,879 | ₩37,146 | +0.72% | 1.3천 |
|---|
| 2026.08.18 | ₩35,941 | ₩36,075 | ₩35,941 | ₩35,955 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩35,344 | ₩35,379 | ₩35,344 | ₩35,379 | +0.10% | 2.9천 |
|---|
| 2026.08.14 | ₩35,659 | ₩35,672 | ₩35,627 | ₩35,627 | -0.09% | 700 |
|---|
| 2026.08.13 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩35,471 | ₩35,485 | ₩35,404 | ₩35,485 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩35,619 | ₩35,672 | ₩35,619 | ₩35,672 | +0.15% | 400 |
|---|
| 2026.08.10 | ₩35,163 | ₩35,622 | ₩35,163 | ₩35,622 | +1.30% | 400 |
|---|
| 2026.08.07 | ₩35,532 | ₩35,532 | ₩35,505 | ₩35,505 | -0.08% | 300 |
|---|
| 2026.08.06 | ₩35,672 | ₩35,672 | ₩35,284 | ₩35,415 | -0.72% | 6.5천 |
|---|
| 2026.08.05 | ₩35,096 | ₩35,216 | ₩35,096 | ₩35,216 | +0.34% | 1.7천 |
|---|
| 2026.08.04 | ₩34,727 | ₩34,901 | ₩34,727 | ₩34,901 | +0.50% | 400 |
|---|
| 2026.08.03 | ₩35,391 | ₩35,391 | ₩34,854 | ₩34,962 | -1.21% | 2.2천 |
|---|
| 2026.07.31 | ₩35,310 | ₩35,364 | ₩35,216 | ₩35,216 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩35,471 | ₩35,713 | ₩35,471 | ₩35,713 | +0.68% | 600 |
|---|
| 2026.07.29 | ₩36,544 | ₩36,810 | ₩36,544 | ₩36,810 | +0.73% | 1.4천 |
|---|
| 2026.07.28 | ₩36,209 | ₩36,651 | ₩36,209 | ₩36,460 | +0.69% | 1.2천 |
|---|
| 2026.07.27 | ₩35,538 | ₩35,860 | ₩35,538 | ₩35,740 | +0.57% | 4.3천 |
|---|
| 2026.07.24 | ₩35,123 | ₩35,569 | ₩35,123 | ₩35,569 | +1.27% | 2.1천 |
|---|
| 2026.07.23 | ₩34,959 | ₩35,019 | ₩34,959 | ₩35,019 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩34,948 | ₩35,029 | ₩34,948 | ₩35,015 | +0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,653 | +0.16% | 7.9천 |
|---|
| 2026.07.20 | ₩34,761 | ₩34,854 | ₩34,761 | ₩34,854 | +0.27% | 9.2천 |
|---|
| 2026.07.17 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,540 | ₩33,901 | ₩33,540 | ₩33,901 | +1.08% | 400 |
|---|
| 2026.07.09 | ₩33,568 | ₩33,674 | ₩33,568 | ₩33,611 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,251 | ₩34,573 | ₩34,251 | ₩34,573 | +0.94% | 3.4천 |
|---|
| 2026.07.01 | ₩33,513 | ₩33,513 | ₩33,406 | ₩33,406 | -0.32% | 2.1천 |
|---|
| 2026.06.30 | ₩33,527 | ₩33,540 | ₩33,405 | ₩33,405 | -0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩34,077 | ₩34,077 | ₩33,889 | ₩33,963 | -0.33% | 700 |
|---|
| 2026.06.26 | ₩34,506 | ₩34,657 | ₩34,466 | ₩34,657 | +0.44% | 7.5천 |
|---|
| 2026.06.25 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,419 | ₩33,744 | ₩33,419 | ₩33,744 | +0.97% | 400 |
|---|
| 2026.06.23 | ₩33,265 | ₩33,285 | ₩33,265 | ₩33,272 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩32,762 | ₩32,964 | ₩32,668 | ₩32,964 | +0.61% | 3.4천 |
|---|
| 2026.06.18 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,594 | ₩33,594 | ₩33,446 | ₩33,446 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩34,184 | ₩34,259 | ₩34,184 | ₩34,259 | +0.22% | 1.7천 |
|---|
| 2026.06.15 | ₩33,877 | ₩33,877 | ₩33,862 | ₩33,875 | -0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩34,264 | ₩34,264 | ₩34,103 | ₩34,209 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩33,942 | ₩33,942 | ₩33,854 | ₩33,854 | -0.26% | 300 |
|---|
| 2026.06.10 | ₩34,224 | ₩34,224 | ₩33,989 | ₩33,989 | -0.69% | 2.7천 |
|---|
| 2026.06.09 | ₩34,023 | ₩34,235 | ₩34,023 | ₩34,235 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩34,077 | ₩34,158 | ₩33,956 | ₩33,956 | -0.35% | 3.6천 |
|---|
| 2026.06.05 | ₩34,444 | ₩34,479 | ₩34,398 | ₩34,398 | -0.13% | 300 |
|---|
| 2026.06.04 | ₩34,157 | ₩34,211 | ₩34,157 | ₩34,211 | +0.16% | 200 |
|---|
| 2026.06.03 | ₩34,217 | ₩34,264 | ₩34,066 | ₩34,066 | -0.44% | 500 |
|---|
| 2026.06.02 | ₩33,849 | ₩33,980 | ₩33,849 | ₩33,980 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,875 | ₩33,875 | ₩33,795 | ₩33,795 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩34,090 | ₩34,117 | ₩34,090 | ₩34,109 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,640 | ₩34,640 | ₩34,617 | ₩34,617 | -0.07% | 700 |
|---|
| 2026.05.22 | ₩34,787 | ₩34,787 | ₩34,728 | ₩34,728 | -0.17% | 3.6천 |
|---|
| 2026.05.21 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,512 | ₩35,512 | ₩35,270 | ₩35,270 | -0.68% | 2.2천 |
|---|
| 2026.05.18 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,753 | ₩35,766 | ₩35,259 | ₩35,259 | -1.38% | 1.2천 |
|---|
| 2026.05.13 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩35,015 | ₩35,662 | ₩35,015 | ₩35,662 | +1.85% | 2.5천 |
|---|
| 2026.05.11 | ₩35,015 | ₩35,015 | ₩34,950 | ₩34,950 | -0.19% | 3.8천 |
|---|
| 2026.05.08 | ₩34,854 | ₩34,856 | ₩34,707 | ₩34,707 | -0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩34,841 | ₩34,908 | ₩34,676 | ₩34,676 | -0.47% | 400 |
|---|
| 2026.05.06 | ₩34,787 | ₩34,787 | ₩34,573 | ₩34,685 | -0.29% | 1천 |
|---|
| 2026.05.05 | ₩34,600 | ₩34,600 | ₩34,486 | ₩34,486 | -0.33% | 1.5천 |
|---|
| 2026.05.04 | ₩34,861 | ₩34,861 | ₩34,618 | ₩34,618 | -0.70% | 400 |
|---|
| 2026.05.01 | ₩35,525 | ₩35,525 | ₩35,178 | ₩35,178 | -0.98% | 2.3천 |
|---|
| 2026.04.30 | ₩35,471 | ₩35,639 | ₩35,471 | ₩35,639 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩34,640 | ₩34,897 | ₩34,640 | ₩34,897 | +0.74% | 200 |
|---|
| 2026.04.27 | ₩35,056 | ₩35,056 | ₩34,871 | ₩34,871 | -0.53% | 5.7천 |
|---|
| 2026.04.24 | ₩35,002 | ₩35,035 | ₩34,984 | ₩34,984 | -0.05% | 1천 |
|---|
| 2026.04.23 | ₩34,533 | ₩34,811 | ₩34,533 | ₩34,811 | +0.81% | 300 |
|---|
| 2026.04.22 | ₩34,734 | ₩34,734 | ₩34,415 | ₩34,415 | -0.92% | 600 |
|---|
| 2026.04.21 | ₩35,056 | ₩35,056 | ₩34,747 | ₩34,825 | -0.66% | 700 |
|---|
| 2026.04.20 | ₩35,163 | ₩35,163 | ₩35,069 | ₩35,072 | -0.26% | 600 |
|---|
| 2026.04.17 | ₩35,029 | ₩35,237 | ₩35,029 | ₩35,222 | +0.55% | 700 |
|---|
| 2026.04.16 | ₩35,123 | ₩35,377 | ₩35,123 | ₩35,270 | +0.42% | 4.2만 |
|---|
| 2026.04.15 | ₩35,927 | ₩35,927 | ₩35,221 | ₩35,221 | -1.97% | 5천 |
|---|
| 2026.04.14 | ₩36,558 | ₩36,558 | ₩36,209 | ₩36,257 | -0.82% | 2천 |
|---|
| 2026.04.13 | ₩37,537 | ₩37,537 | ₩36,960 | ₩37,040 | -1.32% | 5.8천 |
|---|
| 2026.04.10 | ₩37,805 | ₩37,805 | ₩37,590 | ₩37,602 | -0.54% | 700 |
|---|
| 2026.04.09 | ₩37,523 | ₩37,712 | ₩37,523 | ₩37,712 | +0.50% | 1.1천 |
|---|
| 2026.04.08 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,081 | ₩37,082 | ₩37,081 | ₩37,082 | +0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩37,134 | ₩37,134 | ₩36,987 | ₩36,987 | -0.40% | 1천 |
|---|
| 2026.04.02 | ₩37,310 | ₩37,396 | ₩37,310 | ₩37,396 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,268 | ₩37,376 | ₩37,255 | ₩37,295 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩37,993 | ₩37,993 | ₩37,360 | ₩37,360 | -1.67% | 700 |
|---|
| 2026.03.30 | ₩37,610 | ₩37,630 | ₩37,523 | ₩37,616 | +0.01% | 2천 |
|---|
| 2026.03.27 | ₩36,718 | ₩36,718 | ₩36,571 | ₩36,627 | -0.25% | 2.5천 |
|---|
| 2026.03.26 | ₩36,008 | ₩36,052 | ₩36,008 | ₩36,052 | +0.12% | 600 |
|---|
| 2026.03.25 | ₩35,659 | ₩36,055 | ₩35,646 | ₩35,978 | +0.90% | 4.8천 |
|---|
| 2026.03.24 | ₩34,895 | ₩35,670 | ₩34,895 | ₩35,670 | +2.22% | 600 |
|---|
| 2026.03.23 | ₩34,814 | ₩35,069 | ₩34,814 | ₩34,881 | +0.19% | 1.1천 |
|---|
| 2026.03.20 | ₩34,989 | ₩34,989 | ₩34,789 | ₩34,789 | -0.57% | 500 |
|---|
| 2026.03.19 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,230 | ₩35,377 | ₩35,230 | ₩35,324 | +0.27% | 2.1천 |
|---|
| 2026.03.17 | ₩35,954 | ₩35,954 | ₩35,829 | ₩35,829 | -0.35% | 400 |
|---|
| 2026.03.16 | ₩35,847 | ₩35,855 | ₩35,821 | ₩35,855 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩36,383 | ₩36,397 | ₩36,155 | ₩36,155 | -0.63% | 500 |
|---|
| 2026.03.12 | ₩36,437 | ₩36,718 | ₩36,437 | ₩36,633 | +0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩35,887 | ₩36,464 | ₩35,887 | ₩36,450 | +1.57% | 4.1천 |
|---|
| 2026.03.10 | ₩36,772 | ₩36,772 | ₩36,531 | ₩36,531 | -0.66% | 1.5천 |
|---|
| 2026.03.09 | ₩36,544 | ₩36,665 | ₩36,517 | ₩36,517 | -0.07% | 9.3천 |
|---|
| 2026.03.06 | ₩36,418 | ₩36,678 | ₩36,418 | ₩36,678 | +0.71% | 1만 |
|---|
| 2026.03.05 | ₩37,027 | ₩37,027 | ₩36,611 | ₩36,665 | -0.98% | 6만 |
|---|
| 2026.03.04 | ₩36,799 | ₩37,067 | ₩36,799 | ₩37,067 | +0.73% | 1천 |
|---|
| 2026.03.03 | ₩37,456 | ₩37,590 | ₩37,456 | ₩37,577 | +0.32% | 1.8천 |
|---|
| 2026.03.02 | ₩38,757 | ₩38,757 | ₩38,357 | ₩38,357 | -1.03% | 2.3천 |
|---|
| 2026.02.27 | ₩38,073 | ₩38,717 | ₩38,073 | ₩38,529 | +1.20% | 2.3천 |
|---|
| 2026.02.26 | ₩37,443 | ₩37,657 | ₩37,443 | ₩37,657 | +0.57% | 1.2천 |
|---|
| 2026.02.25 | ₩37,604 | ₩37,604 | ₩37,443 | ₩37,443 | -0.43% | 4.3천 |
|---|
| 2026.02.24 | ₩38,344 | ₩38,529 | ₩38,344 | ₩38,475 | +0.34% | 4.9천 |
|---|
| 2026.02.23 | ₩38,328 | ₩38,931 | ₩38,328 | ₩38,636 | +0.80% | 9.9천 |
|---|
| 2026.02.20 | ₩37,577 | ₩38,153 | ₩37,523 | ₩38,153 | +1.53% | 8.1천 |
|---|
| 2026.02.19 | ₩37,630 | ₩37,845 | ₩37,630 | ₩37,778 | +0.39% | 1.2만 |
|---|
| 2026.02.18 | ₩37,684 | ₩37,684 | ₩37,577 | ₩37,577 | -0.28% | 1.8천 |
|---|
| 2026.02.17 | ₩37,630 | ₩37,630 | ₩37,201 | ₩37,309 | -0.86% | 1.3만 |
|---|
| 2026.02.13 | ₩37,644 | ₩37,685 | ₩37,644 | ₩37,685 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩38,194 | ₩38,194 | ₩37,504 | ₩37,504 | -1.80% | 500 |
|---|
| 2026.02.11 | ₩37,268 | ₩37,921 | ₩37,268 | ₩37,868 | +1.61% | 900 |
|---|
| 2026.02.10 | ₩36,303 | ₩36,960 | ₩36,303 | ₩36,893 | +1.63% | 7.1만 |
|---|
| 2026.02.09 | ₩36,276 | ₩36,297 | ₩36,008 | ₩36,297 | +0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩36,330 | ₩36,330 | ₩36,155 | ₩36,263 | -0.18% | 1.6만 |
|---|
| 2026.02.05 | ₩36,531 | ₩36,531 | ₩35,981 | ₩36,452 | -0.22% | 1.2만 |
|---|
| 2026.02.04 | ₩36,276 | ₩36,491 | ₩36,276 | ₩36,450 | +0.48% | 1.4만 |
|---|
| 2026.02.03 | ₩35,149 | ₩35,149 | ₩35,093 | ₩35,093 | -0.16% | 700 |
|---|
| 2026.02.02 | ₩34,184 | ₩34,385 | ₩34,184 | ₩34,372 | +0.55% | 900 |
|---|
| 2026.01.30 | ₩34,077 | ₩34,252 | ₩34,036 | ₩34,252 | +0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩34,291 | ₩34,439 | ₩34,291 | ₩34,361 | +0.20% | 3.4천 |
|---|
| 2026.01.28 | ₩34,264 | ₩34,264 | ₩34,087 | ₩34,087 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩34,305 | ₩34,305 | ₩34,144 | ₩34,250 | -0.16% | 1.7천 |
|---|
| 2026.01.26 | ₩34,693 | ₩34,693 | ₩34,600 | ₩34,600 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩34,533 | ₩34,620 | ₩34,479 | ₩34,620 | +0.25% | 1만 |
|---|
| 2026.01.22 | ₩34,211 | ₩34,720 | ₩34,211 | ₩34,680 | +1.37% | 6.9천 |
|---|
| 2026.01.21 | ₩33,969 | ₩34,466 | ₩33,969 | ₩34,452 | +1.42% | 3.1천 |
|---|
| 2026.01.20 | ₩33,661 | ₩33,774 | ₩33,621 | ₩33,774 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩33,580 | ₩33,634 | ₩33,460 | ₩33,595 | +0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,460 | ₩33,714 | ₩33,460 | ₩33,714 | +0.76% | 1만 |
|---|
| 2026.01.14 | ₩33,674 | ₩33,768 | ₩33,674 | ₩33,733 | +0.18% | 7.4천 |
|---|
| 2026.01.13 | ₩33,299 | ₩33,326 | ₩33,146 | ₩33,272 | -0.08% | 6.7천 |
|---|
| 2026.01.12 | ₩33,178 | ₩33,272 | ₩33,151 | ₩33,252 | +0.22% | 6.6천 |
|---|
| 2026.01.09 | ₩32,910 | ₩33,031 | ₩32,910 | ₩33,014 | +0.32% | 2.1만 |
|---|
| 2026.01.08 | ₩32,145 | ₩32,977 | ₩32,145 | ₩32,895 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩32,682 | ₩32,682 | ₩32,132 | ₩32,293 | -1.19% | 1.6만 |
|---|
| 2026.01.06 | ₩32,454 | ₩32,734 | ₩32,454 | ₩32,734 | +0.86% | 4.6천 |
|---|
| 2026.01.05 | ₩32,414 | ₩32,628 | ₩32,373 | ₩32,521 | +0.33% | 7.9천 |
|---|
| 2026.01.02 | ₩32,522 | ₩32,554 | ₩32,440 | ₩32,458 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,521 | ₩32,616 | ₩32,521 | ₩32,616 | +0.29% | 1.5만 |
|---|
| 2025.12.29 | ₩32,494 | ₩32,494 | ₩32,300 | ₩32,467 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩32,414 | ₩32,639 | ₩32,414 | ₩32,639 | +0.70% | 800 |
|---|
| 2025.12.24 | ₩32,508 | ₩32,554 | ₩32,508 | ₩32,554 | +0.14% | 4.9천 |
|---|
| 2025.12.23 | ₩32,454 | ₩32,510 | ₩32,454 | ₩32,510 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩32,373 | ₩32,521 | ₩32,373 | ₩32,457 | +0.26% | 6.7천 |
|---|
| 2025.12.19 | ₩32,950 | ₩32,950 | ₩32,373 | ₩32,379 | -1.73% | 3.3천 |
|---|
| 2025.12.18 | ₩33,272 | ₩33,326 | ₩33,111 | ₩33,142 | -0.39% | 1.7만 |
|---|
| 2025.12.17 | ₩33,098 | ₩33,537 | ₩33,098 | ₩33,537 | +1.33% | 4천 |
|---|
| 2025.12.16 | ₩33,326 | ₩33,326 | ₩32,990 | ₩32,990 | -1.01% | 2.9천 |
|---|
| 2025.12.15 | ₩33,500 | ₩33,579 | ₩33,312 | ₩33,579 | +0.24% | 5천 |
|---|
| 2025.12.12 | ₩33,191 | ₩33,259 | ₩33,174 | ₩33,259 | +0.20% | 600 |
|---|
| 2025.12.11 | ₩32,937 | ₩32,937 | ₩32,887 | ₩32,887 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩31,837 | ₩32,172 | ₩31,837 | ₩32,172 | +1.05% | 2.2천 |
|---|
| 2025.12.09 | ₩31,569 | ₩31,703 | ₩31,569 | ₩31,593 | +0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩31,824 | ₩31,824 | ₩31,570 | ₩31,570 | -0.80% | 4.5천 |
|---|
| 2025.12.05 | ₩32,052 | ₩32,052 | ₩32,045 | ₩32,045 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩32,048 | ₩32,052 | ₩31,904 | ₩31,931 | -0.36% | 5천 |
|---|
| 2025.12.03 | ₩32,575 | ₩32,575 | ₩32,408 | ₩32,408 | -0.51% | 9.5천 |
|---|
| 2025.12.02 | ₩32,320 | ₩32,558 | ₩32,320 | ₩32,558 | +0.74% | 900 |
|---|
| 2025.12.01 | ₩32,990 | ₩33,004 | ₩32,917 | ₩32,917 | -0.22% | 700 |
|---|
| 2025.11.28 | ₩32,856 | ₩32,882 | ₩32,856 | ₩32,882 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩32,776 | ₩32,781 | ₩32,748 | ₩32,748 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩32,856 | ₩32,856 | ₩32,705 | ₩32,705 | -0.46% | 1.6천 |
|---|
| 2025.11.24 | ₩32,467 | ₩32,501 | ₩32,461 | ₩32,461 | -0.02% | 800 |
|---|
| 2025.11.21 | ₩33,071 | ₩33,071 | ₩32,762 | ₩32,774 | -0.90% | 1.3천 |
|---|
| 2025.11.20 | ₩32,373 | ₩32,373 | ₩32,333 | ₩32,333 | -0.12% | 2.8천 |
|---|
| 2025.11.19 | ₩32,333 | ₩32,333 | ₩32,289 | ₩32,289 | -0.14% | 400 |
|---|
| 2025.11.18 | ₩32,440 | ₩32,454 | ₩32,360 | ₩32,454 | +0.04% | 2천 |
|---|
| 2025.11.17 | ₩32,668 | ₩32,816 | ₩32,399 | ₩32,399 | -0.83% | 4.3천 |
|---|
| 2025.11.14 | ₩32,628 | ₩32,788 | ₩32,628 | ₩32,788 | +0.49% | 900 |
|---|
| 2025.11.13 | ₩33,098 | ₩33,352 | ₩32,990 | ₩32,990 | -0.32% | 1.3만 |
|---|
| 2025.11.12 | ₩32,856 | ₩33,044 | ₩32,856 | ₩32,966 | +0.33% | 6.8천 |
|---|
| 2025.11.11 | ₩32,347 | ₩32,793 | ₩32,347 | ₩32,793 | +1.38% | 1.9천 |
|---|
| 2025.11.10 | ₩31,985 | ₩32,199 | ₩31,985 | ₩32,149 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩32,105 | ₩32,172 | ₩31,985 | ₩32,042 | -0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩32,025 | ₩32,025 | ₩31,958 | ₩32,002 | -0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩31,770 | ₩31,770 | ₩31,687 | ₩31,687 | -0.26% | 1.9천 |
|---|
| 2025.11.04 | ₩31,529 | ₩31,793 | ₩31,529 | ₩31,793 | +0.84% | 800 |
|---|
| 2025.11.03 | ₩31,435 | ₩31,696 | ₩31,435 | ₩31,696 | +0.83% | 1.8천 |
|---|
| 2025.10.31 | ₩31,582 | ₩31,716 | ₩31,582 | ₩31,716 | +0.42% | 7.2천 |
|---|
| 2025.10.30 | ₩31,917 | ₩32,092 | ₩31,917 | ₩31,972 | +0.17% | 2.5천 |
|---|
| 2025.10.29 | ₩32,400 | ₩32,440 | ₩32,069 | ₩32,069 | -1.02% | 800 |
|---|
| 2025.10.28 | ₩32,749 | ₩32,749 | ₩32,711 | ₩32,711 | -0.11% | 5.5천 |
|---|
| 2025.10.27 | ₩32,829 | ₩32,894 | ₩32,789 | ₩32,894 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩33,460 | ₩33,473 | ₩33,299 | ₩33,299 | -0.48% | 1.7만 |
|---|
| 2025.10.23 | ₩33,875 | ₩33,875 | ₩33,460 | ₩33,535 | -1.01% | 600 |
|---|
| 2025.10.22 | ₩33,862 | ₩33,875 | ₩33,710 | ₩33,710 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩33,647 | ₩33,647 | ₩33,621 | ₩33,621 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩33,643 | ₩33,786 | ₩33,643 | ₩33,786 | +0.42% | 200 |
|---|
| 2025.10.17 | ₩33,339 | ₩33,445 | ₩33,339 | ₩33,445 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩33,446 | ₩33,500 | ₩33,446 | ₩33,465 | +0.06% | 400 |
|---|
| 2025.10.15 | ₩33,862 | ₩33,862 | ₩33,568 | ₩33,568 | -0.87% | 2천 |
|---|
| 2025.10.14 | ₩33,634 | ₩33,822 | ₩33,527 | ₩33,814 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩33,259 | ₩33,366 | ₩33,205 | ₩33,330 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 400 |
|---|