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 | ₩21,187 | ₩21,629 | ₩20,438 | ₩20,880 | -1.45% | 185.1만 |
| 2026.10.08 | ₩23,354 | ₩23,595 | ₩20,251 | ₩20,679 | -11.45% | 365만 |
| 2026.10.07 | ₩25,414 | ₩25,528 | ₩23,582 | ₩24,250 | -4.58% | 348.9만 |
| 2026.10.06 | ₩24,431 | ₩28,036 | ₩24,411 | ₩27,006 | +10.54% | 326.9만 |
| 2026.10.05 | ₩25,909 | ₩25,969 | ₩23,127 | ₩23,568 | -9.03% | 272.1만 |
| 2026.10.02 | ₩24,377 | ₩26,818 | ₩24,210 | ₩25,668 | +5.29% | 226.6만 |
| 2026.10.01 | ₩24,344 | ₩25,093 | ₩22,819 | ₩23,635 | -2.91% | 213만 |
| 2026.09.30 | ₩26,069 | ₩27,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,411 |
| -6.36% |
| 281.6만 |
| 2026.09.29 | ₩24,103 | ₩26,631 | ₩23,943 | ₩24,705 | +2.50% | 235.8만 |
|---|
| 2026.09.28 | ₩24,143 | ₩26,324 | ₩22,832 | ₩23,555 | -2.44% | 179.8만 |
|---|
| 2026.09.25 | ₩26,551 | ₩26,752 | ₩24,304 | ₩24,705 | -6.95% | 200.3만 |
|---|
| 2026.09.24 | ₩23,749 | ₩27,160 | ₩23,274 | ₩26,029 | +9.60% | 361.8만 |
|---|
| 2026.09.23 | ₩24,424 | ₩24,772 | ₩22,645 | ₩22,685 | -7.12% | 197.2만 |
|---|
| 2026.09.22 | ₩24,076 | ₩26,859 | ₩23,822 | ₩24,745 | +2.78% | 262.2만 |
|---|
| 2026.09.21 | ₩22,712 | ₩25,013 | ₩21,736 | ₩24,023 | +5.77% | 278.4만 |
|---|
| 2026.09.18 | ₩21,080 | ₩22,338 | ₩19,636 | ₩22,124 | +4.95% | 296.2만 |
|---|
| 2026.09.17 | ₩23,448 | ₩23,809 | ₩19,596 | ₩21,134 | -9.87% | 466.5만 |
|---|
| 2026.09.16 | ₩20,144 | ₩21,575 | ₩19,355 | ₩19,542 | -2.99% | 172.2만 |
|---|
| 2026.09.15 | ₩19,997 | ₩20,920 | ₩19,114 | ₩19,221 | -3.88% | 104만 |
|---|
| 2026.09.14 | ₩18,606 | ₩21,534 | ₩18,459 | ₩20,144 | +8.27% | 225.1만 |
|---|
| 2026.09.11 | ₩24,718 | ₩24,718 | ₩22,431 | ₩22,605 | -8.55% | 195.5만 |
|---|
| 2026.09.10 | ₩24,611 | ₩25,548 | ₩22,926 | ₩23,354 | -5.11% | 120.6만 |
|---|
| 2026.09.09 | ₩27,541 | ₩28,132 | ₩25,949 | ₩25,949 | -5.78% | 129.5만 |
|---|
| 2026.09.08 | ₩24,892 | ₩28,999 | ₩24,812 | ₩26,752 | +7.47% | 337.5만 |
|---|
| 2026.09.04 | ₩20,104 | ₩23,234 | ₩19,997 | ₩23,234 | +15.57% | 197.6만 |
|---|
| 2026.09.03 | ₩18,840 | ₩20,425 | ₩17,629 | ₩20,224 | +7.35% | 178.1만 |
|---|
| 2026.09.02 | ₩17,536 | ₩19,221 | ₩17,415 | ₩19,061 | +8.70% | 143.4만 |
|---|
| 2026.09.01 | ₩18,191 | ₩18,802 | ₩17,335 | ₩18,218 | +0.15% | 143.8만 |
|---|
| 2026.08.31 | ₩19,448 | ₩19,923 | ₩18,592 | ₩19,529 | +0.41% | 92.2만 |
|---|
| 2026.08.28 | ₩20,605 | ₩21,094 | ₩19,315 | ₩20,077 | -2.56% | 162.9만 |
|---|
| 2026.08.27 | ₩22,873 | ₩23,809 | ₩21,334 | ₩21,896 | -4.27% | 186.9만 |
|---|
| 2026.08.26 | ₩21,308 | ₩22,565 | ₩21,000 | ₩21,054 | -1.19% | 160.3만 |
|---|
| 2026.08.25 | ₩21,990 | ₩22,980 | ₩21,080 | ₩22,659 | +3.04% | 136.9만 |
|---|
| 2026.08.24 | ₩20,652 | ₩21,134 | ₩18,766 | ₩20,545 | -0.52% | 133.2만 |
|---|
| 2026.08.21 | ₩23,729 | ₩24,611 | ₩22,017 | ₩22,257 | -6.20% | 244.8만 |
|---|
| 2026.08.20 | ₩22,939 | ₩23,060 | ₩20,813 | ₩22,458 | -2.10% | 317.4만 |
|---|
| 2026.08.19 | ₩25,294 | ₩26,069 | ₩20,936 | ₩23,194 | -8.30% | 490.4만 |
|---|
| 2026.08.18 | ₩34,209 | ₩35,632 | ₩28,143 | ₩29,079 | -15.00% | 184.3만 |
|---|
| 2026.08.17 | ₩36,248 | ₩37,345 | ₩32,931 | ₩34,215 | -5.61% | 158만 |
|---|
| 2026.08.14 | ₩31,968 | ₩36,837 | ₩31,768 | ₩36,569 | +14.39% | 238.3만 |
|---|
| 2026.08.13 | ₩31,246 | ₩36,302 | ₩29,239 | ₩31,059 | -0.60% | 410.8만 |
|---|
| 2026.08.12 | ₩25,882 | ₩32,169 | ₩23,675 | ₩32,102 | +24.03% | 685.3만 |
|---|
| 2026.08.11 | ₩18,097 | ₩19,529 | ₩18,031 | ₩19,101 | +5.54% | 459.5만 |
|---|
| 2026.08.10 | ₩17,683 | ₩19,729 | ₩17,228 | ₩17,402 | -1.59% | 212.8만 |
|---|
| 2026.08.07 | ₩19,963 | ₩19,963 | ₩16,773 | ₩18,138 | -9.15% | 307.5만 |
|---|
| 2026.08.06 | ₩22,170 | ₩24,491 | ₩18,432 | ₩18,539 | -16.38% | 362.3만 |
|---|
| 2026.08.05 | ₩25,588 | ₩27,541 | ₩24,331 | ₩25,280 | -1.20% | 199.6만 |
|---|
| 2026.08.04 | ₩24,892 | ₩27,795 | ₩24,665 | ₩26,925 | +8.17% | 278만 |
|---|
| 2026.08.03 | ₩18,171 | ₩25,855 | ₩16,653 | ₩24,063 | +32.43% | 386.5만 |
|---|
| 2026.07.31 | ₩21,669 | ₩22,378 | ₩17,890 | ₩19,502 | -10.00% | 477.1만 |
|---|
| 2026.07.30 | ₩16,305 | ₩20,358 | ₩15,892 | ₩19,127 | +17.31% | 548만 |
|---|
| 2026.07.29 | ₩16,613 | ₩17,041 | ₩11,945 | ₩12,399 | -25.36% | 515.8만 |
|---|
| 2026.07.28 | ₩18,673 | ₩18,873 | ₩14,838 | ₩16,506 | -11.60% | 319.7만 |
|---|
| 2026.07.27 | ₩22,605 | ₩23,154 | ₩19,087 | ₩20,639 | -8.70% | 265.8만 |
|---|
| 2026.07.24 | ₩28,852 | ₩28,852 | ₩20,311 | ₩20,666 | -28.37% | 343.1만 |
|---|
| 2026.07.23 | ₩27,755 | ₩31,868 | ₩27,688 | ₩29,561 | +6.51% | 176.2만 |
|---|
| 2026.07.22 | ₩27,099 | ₩31,447 | ₩26,457 | ₩28,745 | +6.07% | 200.6만 |
|---|
| 2026.07.21 | ₩22,926 | ₩28,597 | ₩22,832 | ₩28,437 | +24.04% | 295.5만 |
|---|
| 2026.07.20 | ₩21,649 | ₩23,274 | ₩19,943 | ₩20,746 | -4.17% | 227.1만 |
|---|
| 2026.07.17 | ₩16,800 | ₩21,562 | ₩16,748 | ₩19,743 | +17.52% | 320만 |
|---|
| 2026.07.16 | ₩23,113 | ₩23,695 | ₩17,763 | ₩18,352 | -20.60% | 370.8만 |
|---|
| 2026.07.15 | ₩24,953 | ₩26,364 | ₩22,451 | ₩25,374 | +1.69% | 174만 |
|---|
| 2026.07.14 | ₩30,430 | ₩31,941 | ₩23,903 | ₩24,197 | -20.48% | 243.8만 |
|---|
| 2026.07.13 | ₩29,159 | ₩31,045 | ₩27,099 | ₩28,664 | -1.70% | 130.1만 |
|---|
| 2026.07.10 | ₩29,761 | ₩32,557 | ₩27,848 | ₩31,206 | +4.85% | 121.1만 |
|---|
| 2026.07.09 | ₩33,894 | ₩33,894 | ₩29,132 | ₩30,323 | -10.54% | 212.5만 |
|---|
| 2026.07.08 | ₩24,665 | ₩30,845 | ₩24,411 | ₩30,564 | +23.92% | 217.9만 |
|---|
| 2026.07.07 | ₩27,019 | ₩28,412 | ₩24,611 | ₩25,039 | -7.33% | 199.9만 |
|---|
| 2026.07.06 | ₩31,339 | ₩33,440 | ₩28,156 | ₩30,055 | -4.10% | 127만 |
|---|
| 2026.07.02 | ₩35,447 | ₩37,325 | ₩28,290 | ₩30,751 | -13.25% | 244.1만 |
|---|
| 2026.07.01 | ₩39,258 | ₩41,666 | ₩34,730 | ₩35,071 | -10.66% | 375.3만 |
|---|
| 2026.06.30 | ₩46,688 | ₩58,318 | ₩45,478 | ₩53,155 | +13.85% | 123.7만 |
|---|
| 2026.06.29 | ₩43,605 | ₩48,461 | ₩38,776 | ₩47,711 | +9.42% | 74.5만 |
|---|
| 2026.06.26 | ₩42,548 | ₩43,598 | ₩38,576 | ₩40,515 | -4.78% | 85.4만 |
|---|
| 2026.06.25 | ₩52,413 | ₩53,503 | ₩45,224 | ₩46,628 | -11.04% | 66.3만 |
|---|
| 2026.06.24 | ₩54,332 | ₩54,332 | ₩43,739 | ₩47,752 | -12.11% | 103.3만 |
|---|
| 2026.06.23 | ₩46,147 | ₩61,769 | ₩44,113 | ₩53,985 | +16.99% | 82.7만 |
|---|
| 2026.06.22 | ₩60,164 | ₩63,950 | ₩54,975 | ₩57,315 | -4.74% | 64.7만 |
|---|
| 2026.06.18 | ₩62,987 | ₩63,388 | ₩54,181 | ₩58,412 | -7.26% | 118.8만 |
|---|
| 2026.06.17 | ₩50,614 | ₩62,733 | ₩50,159 | ₩56,292 | +11.22% | 154.3만 |
|---|
| 2026.06.16 | ₩46,401 | ₩54,841 | ₩46,160 | ₩50,454 | +8.73% | 98.7만 |
|---|
| 2026.06.15 | ₩45,210 | ₩49,464 | ₩43,572 | ₩48,487 | +7.25% | 99.8만 |
|---|
| 2026.06.12 | ₩39,459 | ₩42,696 | ₩36,449 | ₩39,191 | -0.68% | 126.1만 |
|---|
| 2026.06.11 | ₩31,507 | ₩37,867 | ₩30,791 | ₩36,088 | +14.54% | 99.3만 |
|---|
| 2026.06.10 | ₩34,028 | ₩39,044 | ₩32,610 | ₩32,811 | -3.58% | 87.5만 |
|---|
| 2026.06.09 | ₩38,469 | ₩41,064 | ₩29,186 | ₩35,432 | -7.89% | 167.3만 |
|---|
| 2026.06.08 | ₩42,468 | ₩42,589 | ₩34,737 | ₩34,884 | -17.86% | 104.9만 |
|---|
| 2026.06.05 | ₩45,946 | ₩46,394 | ₩33,841 | ₩38,255 | -16.74% | 148.3만 |
|---|
| 2026.06.04 | ₩43,418 | ₩52,329 | ₩41,185 | ₩50,614 | +16.57% | 80.3만 |
|---|
| 2026.06.03 | ₩51,096 | ₩54,038 | ₩45,919 | ₩47,645 | -6.75% | 65.7만 |
|---|
| 2026.06.02 | ₩55,777 | ₩58,171 | ₩50,962 | ₩51,082 | -8.42% | 77.8만 |
|---|
| 2026.06.01 | ₩45,799 | ₩56,293 | ₩43,471 | ₩52,687 | +15.04% | 101만 |
|---|
| 2026.05.29 | ₩39,459 | ₩41,492 | ₩33,801 | ₩40,609 | +2.92% | 96.1만 |
|---|
| 2026.05.28 | ₩40,368 | ₩41,318 | ₩36,913 | ₩39,138 | -3.05% | 116.2만 |
|---|
| 2026.05.27 | ₩33,359 | ₩33,901 | ₩30,269 | ₩33,466 | +0.32% | 106.6만 |
|---|
| 2026.05.26 | ₩37,492 | ₩37,720 | ₩32,583 | ₩33,466 | -10.74% | 81.5만 |
|---|
| 2026.05.22 | ₩37,118 | ₩38,047 | ₩34,322 | ₩35,617 | -4.04% | 66.3만 |
|---|
| 2026.05.21 | ₩34,844 | ₩39,673 | ₩34,242 | ₩37,519 | +7.68% | 127.3만 |
|---|
| 2026.05.20 | ₩32,503 | ₩32,797 | ₩28,624 | ₩29,025 | -10.70% | 87.1만 |
|---|
| 2026.05.19 | ₩28,945 | ₩32,436 | ₩26,332 | ₩30,791 | +6.38% | 94.8만 |
|---|
| 2026.05.18 | ₩37,780 | ₩38,134 | ₩28,223 | ₩31,594 | -16.37% | 158만 |
|---|
| 2026.05.15 | ₩37,813 | ₩41,732 | ₩35,660 | ₩38,442 | +1.66% | 131.6만 |
|---|
| 2026.05.14 | ₩36,329 | ₩43,124 | ₩34,757 | ₩39,057 | +7.51% | 155.6만 |
|---|
| 2026.05.13 | ₩33,520 | ₩37,372 | ₩30,831 | ₩34,496 | +2.91% | 252.2만 |
|---|
| 2026.05.12 | ₩26,778 | ₩28,089 | ₩24,170 | ₩26,243 | -2.00% | 67.7만 |
|---|
| 2026.05.11 | ₩26,631 | ₩31,313 | ₩26,297 | ₩28,450 | +6.83% | 58.7만 |
|---|
| 2026.05.08 | ₩27,875 | ₩28,905 | ₩25,628 | ₩25,815 | -7.39% | 75.1만 |
|---|
| 2026.05.07 | ₩30,149 | ₩32,423 | ₩25,601 | ₩28,062 | -6.92% | 103만 |
|---|
| 2026.05.06 | ₩26,859 | ₩31,701 | ₩25,682 | ₩31,366 | +16.78% | 102.3만 |
|---|
| 2026.05.05 | ₩24,598 | ₩27,073 | ₩23,702 | ₩25,748 | +4.68% | 78.2만 |
|---|
| 2026.05.04 | ₩21,736 | ₩26,752 | ₩21,736 | ₩26,029 | +19.75% | 150.8만 |
|---|
| 2026.05.01 | ₩17,121 | ₩20,609 | ₩17,001 | ₩20,211 | +18.05% | 119.9만 |
|---|
| 2026.04.30 | ₩18,057 | ₩18,445 | ₩15,639 | ₩16,519 | -8.52% | 87.3만 |
|---|
| 2026.04.29 | ₩16,947 | ₩17,696 | ₩15,556 | ₩17,268 | +1.89% | 109.7만 |
|---|
| 2026.04.28 | ₩16,626 | ₩17,335 | ₩15,182 | ₩15,877 | -4.51% | 114.6만 |
|---|
| 2026.04.27 | ₩19,168 | ₩19,168 | ₩16,626 | ₩18,204 | -5.02% | 73만 |
|---|
| 2026.04.24 | ₩23,354 | ₩23,769 | ₩18,459 | ₩18,726 | -19.82% | 142만 |
|---|
| 2026.04.23 | ₩21,080 | ₩23,876 | ₩20,639 | ₩21,522 | +2.09% | 115.7만 |
|---|
| 2026.04.22 | ₩23,107 | ₩24,270 | ₩21,054 | ₩21,334 | -7.67% | 55.4만 |
|---|
| 2026.04.21 | ₩22,538 | ₩23,127 | ₩21,174 | ₩21,308 | -5.46% | 83.9만 |
|---|
| 2026.04.20 | ₩21,642 | ₩22,846 | ₩20,692 | ₩21,936 | +1.36% | 81.9만 |
|---|
| 2026.04.17 | ₩23,648 | ₩23,648 | ₩21,000 | ₩21,522 | -8.99% | 75.2만 |
|---|
| 2026.04.16 | ₩24,357 | ₩24,919 | ₩22,471 | ₩23,916 | -1.81% | 60.3만 |
|---|
| 2026.04.15 | ₩22,431 | ₩24,464 | ₩21,535 | ₩24,357 | +8.59% | 94.7만 |
|---|
| 2026.04.14 | ₩22,779 | ₩24,103 | ₩22,190 | ₩23,087 | +1.35% | 104.8만 |
|---|
| 2026.04.13 | ₩18,057 | ₩22,211 | ₩17,924 | ₩21,094 | +16.81% | 127.6만 |
|---|
| 2026.04.10 | ₩16,131 | ₩19,743 | ₩16,131 | ₩18,552 | +15.01% | 164.5만 |
|---|
| 2026.04.09 | ₩13,911 | ₩16,546 | ₩13,904 | ₩16,532 | +18.85% | 125.6만 |
|---|
| 2026.04.08 | ₩14,312 | ₩14,546 | ₩12,789 | ₩13,964 | -2.43% | 161.8만 |
|---|
| 2026.04.07 | ₩10,982 | ₩12,466 | ₩10,982 | ₩12,373 | +12.67% | 135.7만 |
|---|
| 2026.04.06 | ₩10,607 | ₩11,650 | ₩10,446 | ₩11,396 | +7.44% | 92.7만 |
|---|
| 2026.04.02 | ₩8,427 | ₩10,701 | ₩8,411 | ₩10,661 | +26.51% | 134.5만 |
|---|
| 2026.04.01 | ₩10,139 | ₩10,527 | ₩9,323 | ₩9,390 | -7.39% | 194.4만 |
|---|
| 2026.03.31 | ₩8,734 | ₩9,791 | ₩8,440 | ₩9,778 | +11.94% | 219.8만 |
|---|
| 2026.03.30 | ₩9,711 | ₩9,711 | ₩7,357 | ₩7,811 | -19.56% | 160.9만 |
|---|
| 2026.03.27 | ₩10,446 | ₩10,500 | ₩9,336 | ₩9,430 | -9.73% | 78.5만 |
|---|
| 2026.03.26 | ₩11,971 | ₩11,971 | ₩10,366 | ₩10,460 | -12.63% | 120.9만 |
|---|
| 2026.03.25 | ₩12,894 | ₩13,242 | ₩12,065 | ₩12,399 | -3.84% | 81.6만 |
|---|
| 2026.03.24 | ₩12,707 | ₩12,975 | ₩11,784 | ₩12,386 | -2.53% | 95.6만 |
|---|
| 2026.03.23 | ₩12,868 | ₩13,804 | ₩12,118 | ₩12,239 | -4.89% | 144.4만 |
|---|
| 2026.03.20 | ₩13,683 | ₩14,352 | ₩11,910 | ₩13,028 | -4.79% | 167.1만 |
|---|
| 2026.03.19 | ₩12,533 | ₩13,964 | ₩12,374 | ₩13,951 | +11.31% | 182.9만 |
|---|
| 2026.03.18 | ₩12,419 | ₩14,172 | ₩12,292 | ₩13,282 | +6.95% | 220.5만 |
|---|
| 2026.03.17 | ₩13,744 | ₩14,004 | ₩11,985 | ₩12,747 | -7.25% | 410.3만 |
|---|
| 2026.03.16 | ₩14,981 | ₩16,674 | ₩14,981 | ₩16,145 | +7.77% | 318.3만 |
|---|
| 2026.03.13 | ₩11,998 | ₩13,155 | ₩11,945 | ₩12,418 | +3.50% | 154.7만 |
|---|
| 2026.03.12 | ₩11,597 | ₩12,038 | ₩11,089 | ₩11,369 | -1.96% | 72.8만 |
|---|
| 2026.03.11 | ₩11,062 | ₩12,680 | ₩10,875 | ₩12,292 | +11.12% | 292.8만 |
|---|
| 2026.03.10 | ₩9,096 | ₩9,637 | ₩9,042 | ₩9,273 | +1.96% | 83.8만 |
|---|
| 2026.03.09 | ₩7,624 | ₩9,055 | ₩7,544 | ₩9,015 | +18.25% | 77.8만 |
|---|
| 2026.03.06 | ₩8,520 | ₩9,069 | ₩7,909 | ₩7,999 | -6.12% | 97.6만 |
|---|
| 2026.03.05 | ₩9,437 | ₩9,938 | ₩8,454 | ₩9,229 | -2.20% | 51.4만 |
|---|
| 2026.03.04 | ₩8,360 | ₩9,764 | ₩8,353 | ₩9,631 | +15.20% | 127.7만 |
|---|
| 2026.03.03 | ₩7,571 | ₩8,280 | ₩7,116 | ₩7,712 | +1.87% | 91.9만 |
|---|
| 2026.03.02 | ₩7,852 | ₩8,561 | ₩7,678 | ₩8,507 | +8.35% | 77.2만 |
|---|
| 2026.02.27 | ₩10,246 | ₩10,339 | ₩7,945 | ₩8,561 | -16.45% | 162.2만 |
|---|
| 2026.02.26 | ₩11,784 | ₩12,332 | ₩10,928 | ₩11,583 | -1.70% | 58.8만 |
|---|
| 2026.02.25 | ₩11,604 | ₩12,132 | ₩11,169 | ₩11,819 | +1.86% | 71.5만 |
|---|
| 2026.02.24 | ₩10,299 | ₩11,316 | ₩10,099 | ₩11,075 | +7.53% | 69만 |
|---|
| 2026.02.23 | ₩9,711 | ₩10,768 | ₩9,631 | ₩10,687 | +10.06% | 66.9만 |
|---|
| 2026.02.20 | ₩12,038 | ₩12,493 | ₩9,950 | ₩10,152 | -15.67% | 95.3만 |
|---|
| 2026.02.19 | ₩10,848 | ₩12,453 | ₩10,781 | ₩12,359 | +13.93% | 73.5만 |
|---|
| 2026.02.18 | ₩10,661 | ₩11,650 | ₩10,119 | ₩11,102 | +4.14% | 78.7만 |
|---|
| 2026.02.17 | ₩9,898 | ₩10,567 | ₩9,403 | ₩10,232 | +3.38% | 61.5만 |
|---|
| 2026.02.13 | ₩8,614 | ₩10,768 | ₩8,561 | ₩10,339 | +20.03% | 111.8만 |
|---|
| 2026.02.12 | ₩7,771 | ₩8,902 | ₩6,815 | ₩8,668 | +11.53% | 396.7만 |
|---|
| 2026.02.11 | ₩9,323 | ₩9,711 | ₩8,253 | ₩8,520 | -8.61% | 214만 |
|---|
| 2026.02.10 | ₩9,470 | ₩9,898 | ₩9,122 | ₩9,162 | -3.25% | 112.3만 |
|---|
| 2026.02.09 | ₩7,758 | ₩9,514 | ₩7,664 | ₩9,376 | +20.86% | 78.2만 |
|---|
| 2026.02.06 | ₩6,996 | ₩8,213 | ₩6,675 | ₩8,119 | +16.06% | 119만 |
|---|
| 2026.02.05 | ₩7,089 | ₩7,397 | ₩6,032 | ₩6,073 | -14.34% | 73.8만 |
|---|
| 2026.02.04 | ₩8,775 | ₩8,775 | ₩6,902 | ₩7,745 | -11.74% | 61.6만 |
|---|
| 2026.02.03 | ₩9,236 | ₩9,524 | ₩8,226 | ₩9,296 | +0.65% | 52.8만 |
|---|
| 2026.02.02 | ₩8,400 | ₩9,096 | ₩8,173 | ₩8,882 | +5.73% | 40.8만 |
|---|
| 2026.01.30 | ₩9,831 | ₩9,845 | ₩8,106 | ₩8,346 | -15.10% | 104.1만 |
|---|
| 2026.01.29 | ₩11,316 | ₩11,443 | ₩9,604 | ₩10,487 | -7.33% | 74.8만 |
|---|
| 2026.01.28 | ₩11,677 | ₩12,065 | ₩10,875 | ₩11,744 | +0.57% | 64.1만 |
|---|
| 2026.01.27 | ₩10,406 | ₩11,530 | ₩10,299 | ₩11,196 | +7.58% | 80.6만 |
|---|
| 2026.01.26 | ₩11,396 | ₩11,878 | ₩9,791 | ₩9,831 | -13.73% | 94.5만 |
|---|
| 2026.01.23 | ₩10,915 | ₩11,463 | ₩10,286 | ₩10,500 | -3.80% | 76.8만 |
|---|
| 2026.01.22 | ₩12,199 | ₩12,660 | ₩10,982 | ₩11,048 | -9.43% | 55만 |
|---|
| 2026.01.21 | ₩11,998 | ₩12,319 | ₩10,166 | ₩11,570 | -3.57% | 117.7만 |
|---|
| 2026.01.20 | ₩12,413 | ₩12,948 | ₩11,396 | ₩11,664 | -6.03% | 103.8만 |
|---|
| 2026.01.16 | ₩13,403 | ₩14,479 | ₩12,118 | ₩14,058 | +4.89% | 86.8만 |
|---|
| 2026.01.15 | ₩13,175 | ₩13,845 | ₩12,239 | ₩12,894 | -2.13% | 72.1만 |
|---|
| 2026.01.14 | ₩13,389 | ₩13,530 | ₩11,791 | ₩12,448 | -7.03% | 55.1만 |
|---|
| 2026.01.13 | ₩13,804 | ₩13,964 | ₩12,921 | ₩13,329 | -3.44% | 67.1만 |
|---|
| 2026.01.12 | ₩11,717 | ₩14,085 | ₩11,276 | ₩13,777 | +17.58% | 136만 |
|---|
| 2026.01.09 | ₩11,677 | ₩13,215 | ₩11,476 | ₩11,557 | -1.03% | 91.3만 |
|---|
| 2026.01.08 | ₩11,276 | ₩12,640 | ₩11,196 | ₩11,463 | +1.66% | 46.1만 |
|---|
| 2026.01.07 | ₩11,864 | ₩12,633 | ₩11,042 | ₩11,196 | -5.64% | 47.7만 |
|---|
| 2026.01.06 | ₩11,142 | ₩12,252 | ₩10,085 | ₩12,185 | +9.36% | 106.5만 |
|---|
| 2026.01.05 | ₩10,995 | ₩11,022 | ₩10,099 | ₩10,487 | -4.62% | 37.4만 |
|---|
| 2026.01.02 | ₩9,269 | ₩10,032 | ₩9,069 | ₩9,877 | +6.55% | 36.5만 |
|---|
| 2025.12.31 | ₩8,948 | ₩9,149 | ₩8,440 | ₩8,614 | -3.74% | 76만 |
|---|
| 2025.12.30 | ₩9,109 | ₩9,269 | ₩8,828 | ₩8,922 | -2.06% | 13.6만 |
|---|
| 2025.12.29 | ₩8,788 | ₩9,644 | ₩8,748 | ₩9,108 | +3.64% | 26.5만 |
|---|
| 2025.12.26 | ₩10,313 | ₩10,313 | ₩9,243 | ₩9,415 | -8.70% | 36.8만 |
|---|
| 2025.12.24 | ₩10,018 | ₩10,313 | ₩9,738 | ₩10,257 | +2.38% | 9.1만 |
|---|
| 2025.12.23 | ₩10,125 | ₩10,647 | ₩9,657 | ₩10,020 | -1.04% | 30.6만 |
|---|
| 2025.12.22 | ₩10,727 | ₩11,329 | ₩10,299 | ₩10,754 | +0.25% | 111.7만 |
|---|
| 2025.12.19 | ₩8,213 | ₩10,124 | ₩8,132 | ₩9,952 | +21.17% | 97.7만 |
|---|
| 2025.12.18 | ₩7,874 | ₩8,106 | ₩7,517 | ₩7,702 | -2.19% | 36.4만 |
|---|
| 2025.12.17 | ₩8,975 | ₩8,975 | ₩7,169 | ₩7,210 | -19.67% | 72.1만 |
|---|
| 2025.12.16 | ₩8,159 | ₩8,440 | ₩7,539 | ₩8,361 | +2.48% | 37.4만 |
|---|
| 2025.12.15 | ₩10,005 | ₩10,005 | ₩8,186 | ₩8,395 | -16.10% | 44.1만 |
|---|
| 2025.12.12 | ₩11,196 | ₩11,767 | ₩9,524 | ₩9,845 | -12.07% | 32.3만 |
|---|
| 2025.12.11 | ₩10,286 | ₩11,704 | ₩9,697 | ₩11,490 | +11.70% | 27.3만 |
|---|
| 2025.12.10 | ₩11,838 | ₩12,185 | ₩11,035 | ₩11,356 | -4.07% | 28.2만 |
|---|
| 2025.12.09 | ₩12,413 | ₩13,175 | ₩11,945 | ₩12,028 | -3.10% | 29.2만 |
|---|
| 2025.12.08 | ₩12,279 | ₩13,095 | ₩11,811 | ₩13,015 | +5.99% | 20.8만 |
|---|
| 2025.12.05 | ₩13,269 | ₩13,296 | ₩11,985 | ₩12,493 | -5.85% | 30.7만 |
|---|
| 2025.12.04 | ₩12,948 | ₩13,938 | ₩12,413 | ₩13,753 | +6.22% | 16.6만 |
|---|
| 2025.12.03 | ₩11,864 | ₩12,774 | ₩10,834 | ₩12,761 | +7.55% | 31.7만 |
|---|
| 2025.12.02 | ₩13,148 | ₩13,812 | ₩12,065 | ₩12,121 | -7.81% | 32.1만 |
|---|
| 2025.12.01 | ₩10,982 | ₩13,439 | ₩10,433 | ₩13,135 | +19.61% | 32만 |
|---|
| 2025.11.28 | ₩12,266 | ₩12,359 | ₩11,480 | ₩11,855 | -3.35% | 21.7만 |
|---|
| 2025.11.26 | ₩11,624 | ₩12,011 | ₩10,907 | ₩11,797 | +1.50% | 40만 |
|---|
| 2025.11.25 | ₩10,647 | ₩10,968 | ₩9,443 | ₩10,446 | -1.88% | 35.4만 |
|---|
| 2025.11.24 | ₩9,898 | ₩11,369 | ₩9,724 | ₩11,182 | +12.97% | 36.3만 |
|---|
| 2025.11.21 | ₩9,791 | ₩10,420 | ₩8,127 | ₩9,269 | -5.33% | 94.3만 |
|---|
| 2025.11.20 | ₩13,409 | ₩14,209 | ₩9,510 | ₩9,590 | -28.48% | 112.4만 |
|---|
| 2025.11.19 | ₩11,704 | ₩12,640 | ₩11,503 | ₩12,292 | +5.03% | 113.2만 |
|---|
| 2025.11.18 | ₩9,524 | ₩11,863 | ₩9,122 | ₩11,163 | +17.22% | 52.8만 |
|---|
| 2025.11.17 | ₩9,644 | ₩10,915 | ₩9,617 | ₩10,125 | +4.99% | 56.3만 |
|---|
| 2025.11.14 | ₩9,296 | ₩10,861 | ₩9,203 | ₩9,504 | +2.23% | 60만 |
|---|
| 2025.11.13 | ₩11,369 | ₩11,517 | ₩9,803 | ₩10,786 | -5.13% | 35.8만 |
|---|
| 2025.11.12 | ₩15,182 | ₩15,462 | ₩11,717 | ₩12,243 | -19.36% | 32.8만 |
|---|
| 2025.11.11 | ₩18,218 | ₩18,298 | ₩13,924 | ₩14,485 | -20.49% | 67.9만 |
|---|
| 2025.11.10 | ₩18,699 | ₩19,432 | ₩16,693 | ₩16,928 | -9.47% | 12.6만 |
|---|
| 2025.11.07 | ₩15,396 | ₩17,577 | ₩14,479 | ₩17,385 | +12.92% | 13.1만 |
|---|
| 2025.11.06 | ₩19,997 | ₩20,692 | ₩16,526 | ₩16,914 | -15.42% | 14.5만 |
|---|
| 2025.11.05 | ₩18,405 | ₩19,482 | ₩17,710 | ₩19,398 | +5.39% | 20.5만 |
|---|
| 2025.11.04 | ₩17,790 | ₩20,064 | ₩16,888 | ₩17,344 | -2.50% | 17.9만 |
|---|
| 2025.11.03 | ₩25,936 | ₩26,016 | ₩20,652 | ₩20,803 | -19.79% | 12.5만 |
|---|
| 2025.10.31 | ₩23,394 | ₩25,173 | ₩23,394 | ₩25,126 | +7.40% | 2.3만 |
|---|
| 2025.10.30 | ₩21,428 | ₩23,809 | ₩20,184 | ₩22,554 | +5.26% | 3.3만 |
|---|
| 2025.10.29 | ₩21,629 | ₩22,980 | ₩20,037 | ₩22,713 | +5.02% | 8.4만 |
|---|
| 2025.10.28 | ₩23,127 | ₩24,050 | ₩21,241 | ₩21,562 | -6.77% | 3.7만 |
|---|
| 2025.10.27 | ₩21,428 | ₩23,234 | ₩18,954 | ₩22,870 | +6.73% | 2.9만 |
|---|