시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long NBIS Daily ETF 과거 주가
Leverage Shares 2X Long NBIS Daily ETF · NBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long NBIS Daily ETF · NBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,181 | ₩21,622 | ₩20,432 | ₩20,873 | -1.45% | 185.1만 |
| 2026.10.08 | ₩23,347 | ₩23,588 | ₩20,245 | ₩20,673 | -11.45% | 365만 |
| 2026.10.07 | ₩25,406 | ₩25,520 | ₩23,574 | ₩24,243 | -4.58% | 348.9만 |
| 2026.10.06 | ₩24,424 | ₩28,027 | ₩24,404 | ₩26,998 | +10.54% | 326.9만 |
| 2026.10.05 | ₩25,901 | ₩25,961 | ₩23,120 | ₩23,561 | -9.03% | 272.1만 |
| 2026.10.02 | ₩24,370 | ₩26,810 | ₩24,203 | ₩25,660 | +5.29% | 226.6만 |
| 2026.10.01 | ₩24,337 | ₩25,085 | ₩22,812 | ₩23,628 | -2.91% | 213만 |
| 2026.09.30 | ₩26,062 | ₩27,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,404 |
| -6.36% |
| 281.6만 |
| 2026.09.29 | ₩24,096 | ₩26,623 | ₩23,936 | ₩24,698 | +2.50% | 235.8만 |
|---|
| 2026.09.28 | ₩24,136 | ₩26,316 | ₩22,826 | ₩23,548 | -2.44% | 179.8만 |
|---|
| 2026.09.25 | ₩26,543 | ₩26,744 | ₩24,297 | ₩24,698 | -6.95% | 200.3만 |
|---|
| 2026.09.24 | ₩23,742 | ₩27,151 | ₩23,267 | ₩26,022 | +9.60% | 361.8만 |
|---|
| 2026.09.23 | ₩24,417 | ₩24,765 | ₩22,638 | ₩22,679 | -7.12% | 197.2만 |
|---|
| 2026.09.22 | ₩24,069 | ₩26,851 | ₩23,815 | ₩24,738 | +2.78% | 262.2만 |
|---|
| 2026.09.21 | ₩22,705 | ₩25,005 | ₩21,729 | ₩24,016 | +5.77% | 278.4만 |
|---|
| 2026.09.18 | ₩21,074 | ₩22,331 | ₩19,630 | ₩22,117 | +4.95% | 296.2만 |
|---|
| 2026.09.17 | ₩23,441 | ₩23,802 | ₩19,590 | ₩21,127 | -9.87% | 466.5만 |
|---|
| 2026.09.16 | ₩20,138 | ₩21,569 | ₩19,349 | ₩19,536 | -2.99% | 172.2만 |
|---|
| 2026.09.15 | ₩19,991 | ₩20,913 | ₩19,108 | ₩19,215 | -3.88% | 104만 |
|---|
| 2026.09.14 | ₩18,600 | ₩21,527 | ₩18,453 | ₩20,138 | +8.27% | 225.1만 |
|---|
| 2026.09.11 | ₩24,711 | ₩24,711 | ₩22,425 | ₩22,598 | -8.55% | 195.5만 |
|---|
| 2026.09.10 | ₩24,604 | ₩25,540 | ₩22,919 | ₩23,347 | -5.11% | 120.6만 |
|---|
| 2026.09.09 | ₩27,533 | ₩28,124 | ₩25,941 | ₩25,941 | -5.78% | 129.5만 |
|---|
| 2026.09.08 | ₩24,885 | ₩28,990 | ₩24,805 | ₩26,744 | +7.47% | 337.5만 |
|---|
| 2026.09.04 | ₩20,098 | ₩23,227 | ₩19,991 | ₩23,227 | +15.57% | 197.6만 |
|---|
| 2026.09.03 | ₩18,834 | ₩20,419 | ₩17,624 | ₩20,218 | +7.35% | 178.1만 |
|---|
| 2026.09.02 | ₩17,530 | ₩19,215 | ₩17,410 | ₩19,055 | +8.70% | 143.4만 |
|---|
| 2026.09.01 | ₩18,186 | ₩18,797 | ₩17,330 | ₩18,212 | +0.15% | 143.8만 |
|---|
| 2026.08.31 | ₩19,443 | ₩19,917 | ₩18,587 | ₩19,523 | +0.41% | 92.2만 |
|---|
| 2026.08.28 | ₩20,599 | ₩21,087 | ₩19,309 | ₩20,071 | -2.56% | 162.9만 |
|---|
| 2026.08.27 | ₩22,866 | ₩23,802 | ₩21,328 | ₩21,890 | -4.27% | 186.9만 |
|---|
| 2026.08.26 | ₩21,301 | ₩22,558 | ₩20,994 | ₩21,047 | -1.19% | 160.3만 |
|---|
| 2026.08.25 | ₩21,983 | ₩22,973 | ₩21,074 | ₩22,652 | +3.04% | 136.9만 |
|---|
| 2026.08.24 | ₩20,646 | ₩21,127 | ₩18,761 | ₩20,539 | -0.52% | 133.2만 |
|---|
| 2026.08.21 | ₩23,722 | ₩24,604 | ₩22,010 | ₩22,251 | -6.20% | 244.8만 |
|---|
| 2026.08.20 | ₩22,933 | ₩23,053 | ₩20,807 | ₩22,451 | -2.10% | 317.4만 |
|---|
| 2026.08.19 | ₩25,286 | ₩26,062 | ₩20,930 | ₩23,187 | -8.30% | 490.4만 |
|---|
| 2026.08.18 | ₩34,198 | ₩35,621 | ₩28,134 | ₩29,070 | -15.00% | 184.3만 |
|---|
| 2026.08.17 | ₩36,238 | ₩37,334 | ₩32,921 | ₩34,205 | -5.61% | 158만 |
|---|
| 2026.08.14 | ₩31,959 | ₩36,826 | ₩31,758 | ₩36,559 | +14.39% | 238.3만 |
|---|
| 2026.08.13 | ₩31,237 | ₩36,291 | ₩29,231 | ₩31,049 | -0.60% | 410.8만 |
|---|
| 2026.08.12 | ₩25,874 | ₩32,159 | ₩23,668 | ₩32,092 | +24.03% | 685.3만 |
|---|
| 2026.08.11 | ₩18,092 | ₩19,523 | ₩18,025 | ₩19,095 | +5.54% | 459.5만 |
|---|
| 2026.08.10 | ₩17,678 | ₩19,723 | ₩17,223 | ₩17,397 | -1.59% | 212.8만 |
|---|
| 2026.08.07 | ₩19,957 | ₩19,957 | ₩16,768 | ₩18,132 | -9.15% | 307.5만 |
|---|
| 2026.08.06 | ₩22,164 | ₩24,484 | ₩18,426 | ₩18,533 | -16.38% | 362.3만 |
|---|
| 2026.08.05 | ₩25,580 | ₩27,533 | ₩24,323 | ₩25,273 | -1.20% | 199.6만 |
|---|
| 2026.08.04 | ₩24,885 | ₩27,787 | ₩24,658 | ₩26,917 | +8.17% | 278만 |
|---|
| 2026.08.03 | ₩18,166 | ₩25,848 | ₩16,648 | ₩24,056 | +32.43% | 386.5만 |
|---|
| 2026.07.31 | ₩21,662 | ₩22,371 | ₩17,885 | ₩19,496 | -10.00% | 477.1만 |
|---|
| 2026.07.30 | ₩16,300 | ₩20,352 | ₩15,887 | ₩19,122 | +17.31% | 548만 |
|---|
| 2026.07.29 | ₩16,608 | ₩17,036 | ₩11,941 | ₩12,396 | -25.36% | 515.8만 |
|---|
| 2026.07.28 | ₩18,667 | ₩18,868 | ₩14,833 | ₩16,501 | -11.60% | 319.7만 |
|---|
| 2026.07.27 | ₩22,598 | ₩23,147 | ₩19,082 | ₩20,633 | -8.70% | 265.8만 |
|---|
| 2026.07.24 | ₩28,843 | ₩28,843 | ₩20,305 | ₩20,659 | -28.37% | 343.1만 |
|---|
| 2026.07.23 | ₩27,746 | ₩31,858 | ₩27,680 | ₩29,552 | +6.51% | 176.2만 |
|---|
| 2026.07.22 | ₩27,091 | ₩31,437 | ₩26,449 | ₩28,736 | +6.07% | 200.6만 |
|---|
| 2026.07.21 | ₩22,919 | ₩28,589 | ₩22,826 | ₩28,428 | +24.04% | 295.5만 |
|---|
| 2026.07.20 | ₩21,642 | ₩23,267 | ₩19,937 | ₩20,740 | -4.17% | 227.1만 |
|---|
| 2026.07.17 | ₩16,795 | ₩21,555 | ₩16,743 | ₩19,737 | +17.52% | 320만 |
|---|
| 2026.07.16 | ₩23,106 | ₩23,688 | ₩17,758 | ₩18,346 | -20.60% | 370.8만 |
|---|
| 2026.07.15 | ₩24,945 | ₩26,356 | ₩22,445 | ₩25,366 | +1.69% | 174만 |
|---|
| 2026.07.14 | ₩30,421 | ₩31,932 | ₩23,895 | ₩24,190 | -20.48% | 243.8만 |
|---|
| 2026.07.13 | ₩29,151 | ₩31,036 | ₩27,091 | ₩28,656 | -1.70% | 130.1만 |
|---|
| 2026.07.10 | ₩29,752 | ₩32,547 | ₩27,840 | ₩31,196 | +4.85% | 121.1만 |
|---|
| 2026.07.09 | ₩33,884 | ₩33,884 | ₩29,124 | ₩30,314 | -10.54% | 212.5만 |
|---|
| 2026.07.08 | ₩24,658 | ₩30,835 | ₩24,404 | ₩30,555 | +23.92% | 217.9만 |
|---|
| 2026.07.07 | ₩27,011 | ₩28,403 | ₩24,604 | ₩25,032 | -7.33% | 199.9만 |
|---|
| 2026.07.06 | ₩31,330 | ₩33,430 | ₩28,148 | ₩30,046 | -4.10% | 127만 |
|---|
| 2026.07.02 | ₩35,437 | ₩37,314 | ₩28,281 | ₩30,742 | -13.25% | 244.1만 |
|---|
| 2026.07.01 | ₩39,246 | ₩41,653 | ₩34,720 | ₩35,061 | -10.66% | 375.3만 |
|---|
| 2026.06.30 | ₩46,674 | ₩58,301 | ₩45,464 | ₩53,140 | +13.85% | 123.7만 |
|---|
| 2026.06.29 | ₩43,592 | ₩48,446 | ₩38,765 | ₩47,697 | +9.42% | 74.5만 |
|---|
| 2026.06.26 | ₩42,536 | ₩43,585 | ₩38,564 | ₩40,503 | -4.78% | 85.4만 |
|---|
| 2026.06.25 | ₩52,397 | ₩53,487 | ₩45,210 | ₩46,614 | -11.04% | 66.3만 |
|---|
| 2026.06.24 | ₩54,316 | ₩54,316 | ₩43,726 | ₩47,737 | -12.11% | 103.3만 |
|---|
| 2026.06.23 | ₩46,133 | ₩61,751 | ₩44,100 | ₩53,969 | +16.99% | 82.7만 |
|---|
| 2026.06.22 | ₩60,146 | ₩63,931 | ₩54,958 | ₩57,298 | -4.74% | 64.7만 |
|---|
| 2026.06.18 | ₩62,968 | ₩63,369 | ₩54,165 | ₩58,395 | -7.26% | 118.8만 |
|---|
| 2026.06.17 | ₩50,599 | ₩62,714 | ₩50,144 | ₩56,275 | +11.22% | 154.3만 |
|---|
| 2026.06.16 | ₩46,387 | ₩54,824 | ₩46,146 | ₩50,438 | +8.73% | 98.7만 |
|---|
| 2026.06.15 | ₩45,197 | ₩49,449 | ₩43,559 | ₩48,473 | +7.25% | 99.8만 |
|---|
| 2026.06.12 | ₩39,447 | ₩42,683 | ₩36,438 | ₩39,179 | -0.68% | 126.1만 |
|---|
| 2026.06.11 | ₩31,497 | ₩37,856 | ₩30,782 | ₩36,077 | +14.54% | 99.3만 |
|---|
| 2026.06.10 | ₩34,018 | ₩39,032 | ₩32,600 | ₩32,801 | -3.58% | 87.5만 |
|---|
| 2026.06.09 | ₩38,457 | ₩41,051 | ₩29,177 | ₩35,422 | -7.89% | 167.3만 |
|---|
| 2026.06.08 | ₩42,455 | ₩42,576 | ₩34,727 | ₩34,874 | -17.86% | 104.9만 |
|---|
| 2026.06.05 | ₩45,932 | ₩46,380 | ₩33,831 | ₩38,243 | -16.74% | 148.3만 |
|---|
| 2026.06.04 | ₩43,405 | ₩52,313 | ₩41,173 | ₩50,599 | +16.57% | 80.3만 |
|---|
| 2026.06.03 | ₩51,080 | ₩54,022 | ₩45,905 | ₩47,630 | -6.75% | 65.7만 |
|---|
| 2026.06.02 | ₩55,760 | ₩58,154 | ₩50,947 | ₩51,067 | -8.42% | 77.8만 |
|---|
| 2026.06.01 | ₩45,785 | ₩56,277 | ₩43,458 | ₩52,672 | +15.04% | 101만 |
|---|
| 2026.05.29 | ₩39,447 | ₩41,479 | ₩33,791 | ₩40,597 | +2.92% | 96.1만 |
|---|
| 2026.05.28 | ₩40,356 | ₩41,305 | ₩36,902 | ₩39,126 | -3.05% | 116.2만 |
|---|
| 2026.05.27 | ₩33,349 | ₩33,891 | ₩30,260 | ₩33,456 | +0.32% | 106.6만 |
|---|
| 2026.05.26 | ₩37,481 | ₩37,708 | ₩32,574 | ₩33,456 | -10.74% | 81.5만 |
|---|
| 2026.05.22 | ₩37,107 | ₩38,036 | ₩34,312 | ₩35,606 | -4.04% | 66.3만 |
|---|
| 2026.05.21 | ₩34,834 | ₩39,661 | ₩34,232 | ₩37,508 | +7.68% | 127.3만 |
|---|
| 2026.05.20 | ₩32,493 | ₩32,788 | ₩28,616 | ₩29,017 | -10.70% | 87.1만 |
|---|
| 2026.05.19 | ₩28,937 | ₩32,427 | ₩26,324 | ₩30,782 | +6.38% | 94.8만 |
|---|
| 2026.05.18 | ₩37,769 | ₩38,123 | ₩28,214 | ₩31,584 | -16.37% | 158만 |
|---|
| 2026.05.15 | ₩37,802 | ₩41,720 | ₩35,649 | ₩38,431 | +1.66% | 131.6만 |
|---|
| 2026.05.14 | ₩36,318 | ₩43,111 | ₩34,747 | ₩39,046 | +7.51% | 155.6만 |
|---|
| 2026.05.13 | ₩33,510 | ₩37,361 | ₩30,822 | ₩34,486 | +2.91% | 252.2만 |
|---|
| 2026.05.12 | ₩26,770 | ₩28,081 | ₩24,163 | ₩26,235 | -2.00% | 67.7만 |
|---|
| 2026.05.11 | ₩26,623 | ₩31,303 | ₩26,289 | ₩28,442 | +6.83% | 58.7만 |
|---|
| 2026.05.08 | ₩27,867 | ₩28,896 | ₩25,620 | ₩25,808 | -7.39% | 75.1만 |
|---|
| 2026.05.07 | ₩30,140 | ₩32,413 | ₩25,594 | ₩28,054 | -6.92% | 103만 |
|---|
| 2026.05.06 | ₩26,851 | ₩31,691 | ₩25,674 | ₩31,357 | +16.78% | 102.3만 |
|---|
| 2026.05.05 | ₩24,591 | ₩27,065 | ₩23,695 | ₩25,741 | +4.68% | 78.2만 |
|---|
| 2026.05.04 | ₩21,729 | ₩26,744 | ₩21,729 | ₩26,022 | +19.75% | 150.8만 |
|---|
| 2026.05.01 | ₩17,116 | ₩20,603 | ₩16,996 | ₩20,205 | +18.05% | 119.9만 |
|---|
| 2026.04.30 | ₩18,052 | ₩18,440 | ₩15,634 | ₩16,514 | -8.52% | 87.3만 |
|---|
| 2026.04.29 | ₩16,942 | ₩17,691 | ₩15,551 | ₩17,263 | +1.89% | 109.7만 |
|---|
| 2026.04.28 | ₩16,621 | ₩17,330 | ₩15,177 | ₩15,872 | -4.51% | 114.6만 |
|---|
| 2026.04.27 | ₩19,162 | ₩19,162 | ₩16,621 | ₩18,199 | -5.02% | 73만 |
|---|
| 2026.04.24 | ₩23,347 | ₩23,762 | ₩18,453 | ₩18,721 | -19.82% | 142만 |
|---|
| 2026.04.23 | ₩21,074 | ₩23,869 | ₩20,633 | ₩21,515 | +2.09% | 115.7만 |
|---|
| 2026.04.22 | ₩23,100 | ₩24,263 | ₩21,047 | ₩21,328 | -7.67% | 55.4만 |
|---|
| 2026.04.21 | ₩22,531 | ₩23,120 | ₩21,168 | ₩21,301 | -5.46% | 83.9만 |
|---|
| 2026.04.20 | ₩21,636 | ₩22,839 | ₩20,686 | ₩21,930 | +1.36% | 81.9만 |
|---|
| 2026.04.17 | ₩23,641 | ₩23,641 | ₩20,994 | ₩21,515 | -8.99% | 75.2만 |
|---|
| 2026.04.16 | ₩24,350 | ₩24,912 | ₩22,465 | ₩23,909 | -1.81% | 60.3만 |
|---|
| 2026.04.15 | ₩22,425 | ₩24,457 | ₩21,529 | ₩24,350 | +8.59% | 94.7만 |
|---|
| 2026.04.14 | ₩22,772 | ₩24,096 | ₩22,184 | ₩23,080 | +1.35% | 104.8만 |
|---|
| 2026.04.13 | ₩18,052 | ₩22,204 | ₩17,918 | ₩21,087 | +16.81% | 127.6만 |
|---|
| 2026.04.10 | ₩16,126 | ₩19,737 | ₩16,126 | ₩18,547 | +15.01% | 164.5만 |
|---|
| 2026.04.09 | ₩13,907 | ₩16,541 | ₩13,900 | ₩16,528 | +18.85% | 125.6만 |
|---|
| 2026.04.08 | ₩14,308 | ₩14,542 | ₩12,785 | ₩13,960 | -2.43% | 161.8만 |
|---|
| 2026.04.07 | ₩10,978 | ₩12,463 | ₩10,978 | ₩12,369 | +12.67% | 135.7만 |
|---|
| 2026.04.06 | ₩10,604 | ₩11,647 | ₩10,443 | ₩11,393 | +7.44% | 92.7만 |
|---|
| 2026.04.02 | ₩8,424 | ₩10,697 | ₩8,408 | ₩10,657 | +26.51% | 134.5만 |
|---|
| 2026.04.01 | ₩10,136 | ₩10,524 | ₩9,320 | ₩9,387 | -7.39% | 194.4만 |
|---|
| 2026.03.31 | ₩8,732 | ₩9,788 | ₩8,438 | ₩9,775 | +11.94% | 219.8만 |
|---|
| 2026.03.30 | ₩9,708 | ₩9,708 | ₩7,354 | ₩7,809 | -19.56% | 160.9만 |
|---|
| 2026.03.27 | ₩10,443 | ₩10,497 | ₩9,334 | ₩9,427 | -9.73% | 78.5만 |
|---|
| 2026.03.26 | ₩11,968 | ₩11,968 | ₩10,363 | ₩10,457 | -12.63% | 120.9만 |
|---|
| 2026.03.25 | ₩12,890 | ₩13,238 | ₩12,061 | ₩12,396 | -3.84% | 81.6만 |
|---|
| 2026.03.24 | ₩12,703 | ₩12,971 | ₩11,781 | ₩12,382 | -2.53% | 95.6만 |
|---|
| 2026.03.23 | ₩12,864 | ₩13,800 | ₩12,115 | ₩12,235 | -4.89% | 144.4만 |
|---|
| 2026.03.20 | ₩13,679 | ₩14,348 | ₩11,906 | ₩13,024 | -4.79% | 167.1만 |
|---|
| 2026.03.19 | ₩12,529 | ₩13,960 | ₩12,370 | ₩13,947 | +11.31% | 182.9만 |
|---|
| 2026.03.18 | ₩12,416 | ₩14,167 | ₩12,289 | ₩13,278 | +6.95% | 220.5만 |
|---|
| 2026.03.17 | ₩13,740 | ₩14,000 | ₩11,981 | ₩12,743 | -7.25% | 410.3만 |
|---|
| 2026.03.16 | ₩14,976 | ₩16,669 | ₩14,976 | ₩16,140 | +7.77% | 318.3만 |
|---|
| 2026.03.13 | ₩11,995 | ₩13,151 | ₩11,941 | ₩12,414 | +3.50% | 154.7만 |
|---|
| 2026.03.12 | ₩11,593 | ₩12,035 | ₩11,085 | ₩11,366 | -1.96% | 72.8만 |
|---|
| 2026.03.11 | ₩11,058 | ₩12,676 | ₩10,871 | ₩12,289 | +11.12% | 292.8만 |
|---|
| 2026.03.10 | ₩9,093 | ₩9,634 | ₩9,039 | ₩9,271 | +1.96% | 83.8만 |
|---|
| 2026.03.09 | ₩7,622 | ₩9,053 | ₩7,542 | ₩9,013 | +18.25% | 77.8만 |
|---|
| 2026.03.06 | ₩8,518 | ₩9,066 | ₩7,907 | ₩7,996 | -6.12% | 97.6만 |
|---|
| 2026.03.05 | ₩9,434 | ₩9,935 | ₩8,451 | ₩9,227 | -2.20% | 51.4만 |
|---|
| 2026.03.04 | ₩8,357 | ₩9,761 | ₩8,351 | ₩9,628 | +15.20% | 127.7만 |
|---|
| 2026.03.03 | ₩7,568 | ₩8,277 | ₩7,114 | ₩7,710 | +1.87% | 91.9만 |
|---|
| 2026.03.02 | ₩7,849 | ₩8,558 | ₩7,675 | ₩8,504 | +8.35% | 77.2만 |
|---|
| 2026.02.27 | ₩10,243 | ₩10,336 | ₩7,943 | ₩8,558 | -16.45% | 162.2만 |
|---|
| 2026.02.26 | ₩11,781 | ₩12,329 | ₩10,925 | ₩11,580 | -1.70% | 58.8만 |
|---|
| 2026.02.25 | ₩11,600 | ₩12,128 | ₩11,165 | ₩11,815 | +1.86% | 71.5만 |
|---|
| 2026.02.24 | ₩10,296 | ₩11,313 | ₩10,096 | ₩11,072 | +7.53% | 69만 |
|---|
| 2026.02.23 | ₩9,708 | ₩10,764 | ₩9,628 | ₩10,684 | +10.06% | 66.9만 |
|---|
| 2026.02.20 | ₩12,035 | ₩12,489 | ₩9,947 | ₩10,149 | -15.67% | 95.3만 |
|---|
| 2026.02.19 | ₩10,845 | ₩12,449 | ₩10,778 | ₩12,356 | +13.93% | 73.5만 |
|---|
| 2026.02.18 | ₩10,657 | ₩11,647 | ₩10,116 | ₩11,099 | +4.14% | 78.7만 |
|---|
| 2026.02.17 | ₩9,895 | ₩10,564 | ₩9,400 | ₩10,229 | +3.38% | 61.5만 |
|---|
| 2026.02.13 | ₩8,611 | ₩10,764 | ₩8,558 | ₩10,336 | +20.03% | 111.8만 |
|---|
| 2026.02.12 | ₩7,769 | ₩8,899 | ₩6,813 | ₩8,665 | +11.53% | 396.7만 |
|---|
| 2026.02.11 | ₩9,320 | ₩9,708 | ₩8,250 | ₩8,518 | -8.61% | 214만 |
|---|
| 2026.02.10 | ₩9,467 | ₩9,895 | ₩9,120 | ₩9,160 | -3.25% | 112.3만 |
|---|
| 2026.02.09 | ₩7,756 | ₩9,511 | ₩7,662 | ₩9,374 | +20.86% | 78.2만 |
|---|
| 2026.02.06 | ₩6,993 | ₩8,210 | ₩6,673 | ₩8,117 | +16.06% | 119만 |
|---|
| 2026.02.05 | ₩7,087 | ₩7,395 | ₩6,031 | ₩6,071 | -14.34% | 73.8만 |
|---|
| 2026.02.04 | ₩8,772 | ₩8,772 | ₩6,900 | ₩7,742 | -11.74% | 61.6만 |
|---|
| 2026.02.03 | ₩9,233 | ₩9,521 | ₩8,224 | ₩9,293 | +0.65% | 52.8만 |
|---|
| 2026.02.02 | ₩8,397 | ₩9,093 | ₩8,170 | ₩8,879 | +5.73% | 40.8만 |
|---|
| 2026.01.30 | ₩9,828 | ₩9,842 | ₩8,103 | ₩8,344 | -15.10% | 104.1만 |
|---|
| 2026.01.29 | ₩11,313 | ₩11,440 | ₩9,601 | ₩10,483 | -7.33% | 74.8만 |
|---|
| 2026.01.28 | ₩11,674 | ₩12,061 | ₩10,871 | ₩11,740 | +0.57% | 64.1만 |
|---|
| 2026.01.27 | ₩10,403 | ₩11,526 | ₩10,296 | ₩11,192 | +7.58% | 80.6만 |
|---|
| 2026.01.26 | ₩11,393 | ₩11,874 | ₩9,788 | ₩9,828 | -13.73% | 94.5만 |
|---|
| 2026.01.23 | ₩10,911 | ₩11,460 | ₩10,283 | ₩10,497 | -3.80% | 76.8만 |
|---|
| 2026.01.22 | ₩12,195 | ₩12,656 | ₩10,978 | ₩11,045 | -9.43% | 55만 |
|---|
| 2026.01.21 | ₩11,995 | ₩12,315 | ₩10,163 | ₩11,567 | -3.57% | 117.7만 |
|---|
| 2026.01.20 | ₩12,409 | ₩12,944 | ₩11,393 | ₩11,660 | -6.03% | 103.8만 |
|---|
| 2026.01.16 | ₩13,399 | ₩14,475 | ₩12,115 | ₩14,054 | +4.89% | 86.8만 |
|---|
| 2026.01.15 | ₩13,171 | ₩13,841 | ₩12,235 | ₩12,890 | -2.13% | 72.1만 |
|---|
| 2026.01.14 | ₩13,385 | ₩13,526 | ₩11,787 | ₩12,444 | -7.03% | 55.1만 |
|---|
| 2026.01.13 | ₩13,800 | ₩13,960 | ₩12,917 | ₩13,325 | -3.44% | 67.1만 |
|---|
| 2026.01.12 | ₩11,714 | ₩14,081 | ₩11,272 | ₩13,773 | +17.58% | 136만 |
|---|
| 2026.01.09 | ₩11,674 | ₩13,211 | ₩11,473 | ₩11,553 | -1.03% | 91.3만 |
|---|
| 2026.01.08 | ₩11,272 | ₩12,636 | ₩11,192 | ₩11,460 | +1.66% | 46.1만 |
|---|
| 2026.01.07 | ₩11,861 | ₩12,630 | ₩11,038 | ₩11,192 | -5.64% | 47.7만 |
|---|
| 2026.01.06 | ₩11,139 | ₩12,249 | ₩10,082 | ₩12,182 | +9.36% | 106.5만 |
|---|
| 2026.01.05 | ₩10,992 | ₩11,018 | ₩10,096 | ₩10,483 | -4.62% | 37.4만 |
|---|
| 2026.01.02 | ₩9,267 | ₩10,029 | ₩9,066 | ₩9,874 | +6.55% | 36.5만 |
|---|
| 2025.12.31 | ₩8,946 | ₩9,146 | ₩8,438 | ₩8,611 | -3.74% | 76만 |
|---|
| 2025.12.30 | ₩9,106 | ₩9,267 | ₩8,825 | ₩8,919 | -2.06% | 13.6만 |
|---|
| 2025.12.29 | ₩8,785 | ₩9,641 | ₩8,745 | ₩9,105 | +3.64% | 26.5만 |
|---|
| 2025.12.26 | ₩10,310 | ₩10,310 | ₩9,240 | ₩9,412 | -8.70% | 36.8만 |
|---|
| 2025.12.24 | ₩10,015 | ₩10,310 | ₩9,735 | ₩10,253 | +2.38% | 9.1만 |
|---|
| 2025.12.23 | ₩10,122 | ₩10,644 | ₩9,654 | ₩10,017 | -1.04% | 30.6만 |
|---|
| 2025.12.22 | ₩10,724 | ₩11,326 | ₩10,296 | ₩10,751 | +0.25% | 111.7만 |
|---|
| 2025.12.19 | ₩8,210 | ₩10,121 | ₩8,130 | ₩9,949 | +21.17% | 97.7만 |
|---|
| 2025.12.18 | ₩7,872 | ₩8,103 | ₩7,515 | ₩7,699 | -2.19% | 36.4만 |
|---|
| 2025.12.17 | ₩8,972 | ₩8,972 | ₩7,167 | ₩7,207 | -19.67% | 72.1만 |
|---|
| 2025.12.16 | ₩8,157 | ₩8,438 | ₩7,536 | ₩8,359 | +2.48% | 37.4만 |
|---|
| 2025.12.15 | ₩10,002 | ₩10,002 | ₩8,184 | ₩8,392 | -16.10% | 44.1만 |
|---|
| 2025.12.12 | ₩11,192 | ₩11,763 | ₩9,521 | ₩9,842 | -12.07% | 32.3만 |
|---|
| 2025.12.11 | ₩10,283 | ₩11,700 | ₩9,695 | ₩11,486 | +11.70% | 27.3만 |
|---|
| 2025.12.10 | ₩11,834 | ₩12,182 | ₩11,032 | ₩11,353 | -4.07% | 28.2만 |
|---|
| 2025.12.09 | ₩12,409 | ₩13,171 | ₩11,941 | ₩12,024 | -3.10% | 29.2만 |
|---|
| 2025.12.08 | ₩12,275 | ₩13,091 | ₩11,807 | ₩13,011 | +5.99% | 20.8만 |
|---|
| 2025.12.05 | ₩13,265 | ₩13,292 | ₩11,981 | ₩12,489 | -5.85% | 30.7만 |
|---|
| 2025.12.04 | ₩12,944 | ₩13,933 | ₩12,409 | ₩13,749 | +6.22% | 16.6만 |
|---|
| 2025.12.03 | ₩11,861 | ₩12,770 | ₩10,831 | ₩12,757 | +7.55% | 31.7만 |
|---|
| 2025.12.02 | ₩13,144 | ₩13,808 | ₩12,061 | ₩12,118 | -7.81% | 32.1만 |
|---|
| 2025.12.01 | ₩10,978 | ₩13,435 | ₩10,430 | ₩13,131 | +19.61% | 32만 |
|---|
| 2025.11.28 | ₩12,262 | ₩12,356 | ₩11,477 | ₩11,851 | -3.35% | 21.7만 |
|---|
| 2025.11.26 | ₩11,620 | ₩12,008 | ₩10,903 | ₩11,794 | +1.50% | 40만 |
|---|
| 2025.11.25 | ₩10,644 | ₩10,965 | ₩9,440 | ₩10,443 | -1.88% | 35.4만 |
|---|
| 2025.11.24 | ₩9,895 | ₩11,366 | ₩9,721 | ₩11,179 | +12.97% | 36.3만 |
|---|
| 2025.11.21 | ₩9,788 | ₩10,417 | ₩8,125 | ₩9,267 | -5.33% | 94.3만 |
|---|
| 2025.11.20 | ₩13,405 | ₩14,205 | ₩9,507 | ₩9,588 | -28.48% | 112.4만 |
|---|
| 2025.11.19 | ₩11,700 | ₩12,636 | ₩11,500 | ₩12,289 | +5.03% | 113.2만 |
|---|
| 2025.11.18 | ₩9,521 | ₩11,859 | ₩9,120 | ₩11,160 | +17.22% | 52.8만 |
|---|
| 2025.11.17 | ₩9,641 | ₩10,911 | ₩9,614 | ₩10,122 | +4.99% | 56.3만 |
|---|
| 2025.11.14 | ₩9,293 | ₩10,858 | ₩9,200 | ₩9,501 | +2.23% | 60만 |
|---|
| 2025.11.13 | ₩11,366 | ₩11,513 | ₩9,800 | ₩10,783 | -5.13% | 35.8만 |
|---|
| 2025.11.12 | ₩15,177 | ₩15,458 | ₩11,714 | ₩12,239 | -19.36% | 32.8만 |
|---|
| 2025.11.11 | ₩18,212 | ₩18,293 | ₩13,920 | ₩14,480 | -20.49% | 67.9만 |
|---|
| 2025.11.10 | ₩18,694 | ₩19,427 | ₩16,688 | ₩16,923 | -9.47% | 12.6만 |
|---|
| 2025.11.07 | ₩15,391 | ₩17,572 | ₩14,475 | ₩17,379 | +12.92% | 13.1만 |
|---|
| 2025.11.06 | ₩19,991 | ₩20,686 | ₩16,521 | ₩16,909 | -15.42% | 14.5만 |
|---|
| 2025.11.05 | ₩18,400 | ₩19,476 | ₩17,704 | ₩19,392 | +5.39% | 20.5만 |
|---|
| 2025.11.04 | ₩17,784 | ₩20,058 | ₩16,883 | ₩17,339 | -2.50% | 17.9만 |
|---|
| 2025.11.03 | ₩25,928 | ₩26,008 | ₩20,646 | ₩20,797 | -19.79% | 12.5만 |
|---|
| 2025.10.31 | ₩23,387 | ₩25,166 | ₩23,387 | ₩25,119 | +7.40% | 2.3만 |
|---|
| 2025.10.30 | ₩21,422 | ₩23,802 | ₩20,178 | ₩22,548 | +5.26% | 3.3만 |
|---|
| 2025.10.29 | ₩21,622 | ₩22,973 | ₩20,031 | ₩22,707 | +5.02% | 8.4만 |
|---|
| 2025.10.28 | ₩23,120 | ₩24,042 | ₩21,234 | ₩21,555 | -6.77% | 3.7만 |
|---|
| 2025.10.27 | ₩21,422 | ₩23,227 | ₩18,948 | ₩22,863 | +6.73% | 2.9만 |
|---|