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 | ₩21,146 | ₩21,586 | ₩20,398 | ₩20,839 | -1.45% | 185.1만 |
| 2026.10.08 | ₩23,308 | ₩23,549 | ₩20,211 | ₩20,638 | -11.45% | 365만 |
| 2026.10.07 | ₩25,364 | ₩25,478 | ₩23,535 | ₩24,203 | -4.58% | 348.9만 |
| 2026.10.06 | ₩24,383 | ₩27,981 | ₩24,363 | ₩26,953 | +10.54% | 326.9만 |
| 2026.10.05 | ₩25,858 | ₩25,918 | ₩23,081 | ₩23,522 | -9.03% | 272.1만 |
| 2026.10.02 | ₩24,330 | ₩26,766 | ₩24,163 | ₩25,618 | +5.29% | 226.6만 |
| 2026.10.01 | ₩24,296 | ₩25,044 | ₩22,774 | ₩23,589 | -2.91% | 213만 |
| 2026.09.30 | ₩26,018 | ₩27,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,363 |
| -6.36% |
| 281.6만 |
| 2026.09.29 | ₩24,056 | ₩26,579 | ₩23,896 | ₩24,657 | +2.50% | 235.8만 |
|---|
| 2026.09.28 | ₩24,096 | ₩26,272 | ₩22,788 | ₩23,509 | -2.44% | 179.8만 |
|---|
| 2026.09.25 | ₩26,499 | ₩26,699 | ₩24,256 | ₩24,657 | -6.95% | 200.3만 |
|---|
| 2026.09.24 | ₩23,702 | ₩27,106 | ₩23,228 | ₩25,978 | +9.60% | 361.8만 |
|---|
| 2026.09.23 | ₩24,376 | ₩24,723 | ₩22,601 | ₩22,641 | -7.12% | 197.2만 |
|---|
| 2026.09.22 | ₩24,029 | ₩26,806 | ₩23,776 | ₩24,697 | +2.78% | 262.2만 |
|---|
| 2026.09.21 | ₩22,668 | ₩24,964 | ₩21,693 | ₩23,976 | +5.77% | 278.4만 |
|---|
| 2026.09.18 | ₩21,039 | ₩22,294 | ₩19,597 | ₩22,080 | +4.95% | 296.2만 |
|---|
| 2026.09.17 | ₩23,402 | ₩23,762 | ₩19,557 | ₩21,092 | -9.87% | 466.5만 |
|---|
| 2026.09.16 | ₩20,104 | ₩21,533 | ₩19,317 | ₩19,504 | -2.99% | 172.2만 |
|---|
| 2026.09.15 | ₩19,958 | ₩20,879 | ₩19,077 | ₩19,183 | -3.88% | 104만 |
|---|
| 2026.09.14 | ₩18,569 | ₩21,492 | ₩18,422 | ₩20,104 | +8.27% | 225.1만 |
|---|
| 2026.09.11 | ₩24,670 | ₩24,670 | ₩22,387 | ₩22,561 | -8.55% | 195.5만 |
|---|
| 2026.09.10 | ₩24,563 | ₩25,498 | ₩22,881 | ₩23,308 | -5.11% | 120.6만 |
|---|
| 2026.09.09 | ₩27,487 | ₩28,077 | ₩25,898 | ₩25,898 | -5.78% | 129.5만 |
|---|
| 2026.09.08 | ₩24,844 | ₩28,942 | ₩24,764 | ₩26,699 | +7.47% | 337.5만 |
|---|
| 2026.09.04 | ₩20,064 | ₩23,188 | ₩19,958 | ₩23,188 | +15.57% | 197.6만 |
|---|
| 2026.09.03 | ₩18,803 | ₩20,385 | ₩17,595 | ₩20,185 | +7.35% | 178.1만 |
|---|
| 2026.09.02 | ₩17,501 | ₩19,183 | ₩17,381 | ₩19,023 | +8.70% | 143.4만 |
|---|
| 2026.09.01 | ₩18,155 | ₩18,766 | ₩17,301 | ₩18,182 | +0.15% | 143.8만 |
|---|
| 2026.08.31 | ₩19,410 | ₩19,884 | ₩18,556 | ₩19,490 | +0.41% | 92.2만 |
|---|
| 2026.08.28 | ₩20,565 | ₩21,052 | ₩19,277 | ₩20,038 | -2.56% | 162.9만 |
|---|
| 2026.08.27 | ₩22,828 | ₩23,762 | ₩21,293 | ₩21,853 | -4.27% | 186.9만 |
|---|
| 2026.08.26 | ₩21,266 | ₩22,521 | ₩20,959 | ₩21,012 | -1.19% | 160.3만 |
|---|
| 2026.08.25 | ₩21,947 | ₩22,935 | ₩21,039 | ₩22,614 | +3.04% | 136.9만 |
|---|
| 2026.08.24 | ₩20,612 | ₩21,092 | ₩18,729 | ₩20,505 | -0.52% | 133.2만 |
|---|
| 2026.08.21 | ₩23,682 | ₩24,563 | ₩21,973 | ₩22,214 | -6.20% | 244.8만 |
|---|
| 2026.08.20 | ₩22,895 | ₩23,015 | ₩20,772 | ₩22,414 | -2.10% | 317.4만 |
|---|
| 2026.08.19 | ₩25,244 | ₩26,018 | ₩20,895 | ₩23,148 | -8.30% | 490.4만 |
|---|
| 2026.08.18 | ₩34,142 | ₩35,562 | ₩28,088 | ₩29,022 | -15.00% | 184.3만 |
|---|
| 2026.08.17 | ₩36,177 | ₩37,272 | ₩32,867 | ₩34,148 | -5.61% | 158만 |
|---|
| 2026.08.14 | ₩31,906 | ₩36,765 | ₩31,705 | ₩36,498 | +14.39% | 238.3만 |
|---|
| 2026.08.13 | ₩31,185 | ₩36,231 | ₩29,182 | ₩30,998 | -0.60% | 410.8만 |
|---|
| 2026.08.12 | ₩25,831 | ₩32,106 | ₩23,629 | ₩32,039 | +24.03% | 685.3만 |
|---|
| 2026.08.11 | ₩18,062 | ₩19,490 | ₩17,995 | ₩19,063 | +5.54% | 459.5만 |
|---|
| 2026.08.10 | ₩17,648 | ₩19,691 | ₩17,194 | ₩17,368 | -1.59% | 212.8만 |
|---|
| 2026.08.07 | ₩19,924 | ₩19,924 | ₩16,740 | ₩18,102 | -9.15% | 307.5만 |
|---|
| 2026.08.06 | ₩22,127 | ₩24,443 | ₩18,396 | ₩18,503 | -16.38% | 362.3만 |
|---|
| 2026.08.05 | ₩25,538 | ₩27,487 | ₩24,283 | ₩25,231 | -1.20% | 199.6만 |
|---|
| 2026.08.04 | ₩24,844 | ₩27,740 | ₩24,617 | ₩26,873 | +8.17% | 278만 |
|---|
| 2026.08.03 | ₩18,135 | ₩25,805 | ₩16,620 | ₩24,016 | +32.43% | 386.5만 |
|---|
| 2026.07.31 | ₩21,626 | ₩22,334 | ₩17,855 | ₩19,464 | -10.00% | 477.1만 |
|---|
| 2026.07.30 | ₩16,273 | ₩20,318 | ₩15,861 | ₩19,090 | +17.31% | 548만 |
|---|
| 2026.07.29 | ₩16,580 | ₩17,007 | ₩11,921 | ₩12,375 | -25.36% | 515.8만 |
|---|
| 2026.07.28 | ₩18,636 | ₩18,836 | ₩14,809 | ₩16,473 | -11.60% | 319.7만 |
|---|
| 2026.07.27 | ₩22,561 | ₩23,108 | ₩19,050 | ₩20,598 | -8.70% | 265.8만 |
|---|
| 2026.07.24 | ₩28,795 | ₩28,795 | ₩20,271 | ₩20,625 | -28.37% | 343.1만 |
|---|
| 2026.07.23 | ₩27,700 | ₩31,805 | ₩27,634 | ₩29,503 | +6.51% | 176.2만 |
|---|
| 2026.07.22 | ₩27,046 | ₩31,385 | ₩26,406 | ₩28,688 | +6.07% | 200.6만 |
|---|
| 2026.07.21 | ₩22,881 | ₩28,541 | ₩22,788 | ₩28,381 | +24.04% | 295.5만 |
|---|
| 2026.07.20 | ₩21,606 | ₩23,228 | ₩19,904 | ₩20,705 | -4.17% | 227.1만 |
|---|
| 2026.07.17 | ₩16,767 | ₩21,520 | ₩16,715 | ₩19,704 | +17.52% | 320만 |
|---|
| 2026.07.16 | ₩23,068 | ₩23,649 | ₩17,728 | ₩18,316 | -20.60% | 370.8만 |
|---|
| 2026.07.15 | ₩24,904 | ₩26,312 | ₩22,407 | ₩25,324 | +1.69% | 174만 |
|---|
| 2026.07.14 | ₩30,370 | ₩31,879 | ₩23,856 | ₩24,149 | -20.48% | 243.8만 |
|---|
| 2026.07.13 | ₩29,102 | ₩30,984 | ₩27,046 | ₩28,608 | -1.70% | 130.1만 |
|---|
| 2026.07.10 | ₩29,703 | ₩32,493 | ₩27,794 | ₩31,145 | +4.85% | 121.1만 |
|---|
| 2026.07.09 | ₩33,828 | ₩33,828 | ₩29,075 | ₩30,264 | -10.54% | 212.5만 |
|---|
| 2026.07.08 | ₩24,617 | ₩30,784 | ₩24,363 | ₩30,504 | +23.92% | 217.9만 |
|---|
| 2026.07.07 | ₩26,966 | ₩28,356 | ₩24,563 | ₩24,990 | -7.33% | 199.9만 |
|---|
| 2026.07.06 | ₩31,278 | ₩33,374 | ₩28,101 | ₩29,997 | -4.10% | 127만 |
|---|
| 2026.07.02 | ₩35,378 | ₩37,252 | ₩28,234 | ₩30,691 | -13.25% | 244.1만 |
|---|
| 2026.07.01 | ₩39,181 | ₩41,584 | ₩34,662 | ₩35,003 | -10.66% | 375.3만 |
|---|
| 2026.06.30 | ₩46,597 | ₩58,204 | ₩45,389 | ₩53,051 | +13.85% | 123.7만 |
|---|
| 2026.06.29 | ₩43,520 | ₩48,366 | ₩38,700 | ₩47,618 | +9.42% | 74.5만 |
|---|
| 2026.06.26 | ₩42,465 | ₩43,513 | ₩38,500 | ₩40,436 | -4.78% | 85.4만 |
|---|
| 2026.06.25 | ₩52,310 | ₩53,398 | ₩45,135 | ₩46,537 | -11.04% | 66.3만 |
|---|
| 2026.06.24 | ₩54,226 | ₩54,226 | ₩43,653 | ₩47,658 | -12.11% | 103.3만 |
|---|
| 2026.06.23 | ₩46,056 | ₩61,648 | ₩44,027 | ₩53,879 | +16.99% | 82.7만 |
|---|
| 2026.06.22 | ₩60,047 | ₩63,824 | ₩54,867 | ₩57,203 | -4.74% | 64.7만 |
|---|
| 2026.06.18 | ₩62,863 | ₩63,264 | ₩54,075 | ₩58,298 | -7.26% | 118.8만 |
|---|
| 2026.06.17 | ₩50,515 | ₩62,610 | ₩50,061 | ₩56,182 | +11.22% | 154.3만 |
|---|
| 2026.06.16 | ₩46,310 | ₩54,733 | ₩46,069 | ₩50,355 | +8.73% | 98.7만 |
|---|
| 2026.06.15 | ₩45,122 | ₩49,367 | ₩43,486 | ₩48,392 | +7.25% | 99.8만 |
|---|
| 2026.06.12 | ₩39,381 | ₩42,612 | ₩36,378 | ₩39,114 | -0.68% | 126.1만 |
|---|
| 2026.06.11 | ₩31,445 | ₩37,793 | ₩30,731 | ₩36,017 | +14.54% | 99.3만 |
|---|
| 2026.06.10 | ₩33,961 | ₩38,967 | ₩32,546 | ₩32,747 | -3.58% | 87.5만 |
|---|
| 2026.06.09 | ₩38,393 | ₩40,983 | ₩29,129 | ₩35,363 | -7.89% | 167.3만 |
|---|
| 2026.06.08 | ₩42,385 | ₩42,505 | ₩34,669 | ₩34,816 | -17.86% | 104.9만 |
|---|
| 2026.06.05 | ₩45,856 | ₩46,303 | ₩33,774 | ₩38,180 | -16.74% | 148.3만 |
|---|
| 2026.06.04 | ₩43,333 | ₩52,226 | ₩41,105 | ₩50,515 | +16.57% | 80.3만 |
|---|
| 2026.06.03 | ₩50,995 | ₩53,932 | ₩45,829 | ₩47,551 | -6.75% | 65.7만 |
|---|
| 2026.06.02 | ₩55,668 | ₩58,057 | ₩50,862 | ₩50,982 | -8.42% | 77.8만 |
|---|
| 2026.06.01 | ₩45,709 | ₩56,183 | ₩43,386 | ₩52,584 | +15.04% | 101만 |
|---|
| 2026.05.29 | ₩39,381 | ₩41,410 | ₩33,734 | ₩40,529 | +2.92% | 96.1만 |
|---|
| 2026.05.28 | ₩40,289 | ₩41,237 | ₩36,841 | ₩39,061 | -3.05% | 116.2만 |
|---|
| 2026.05.27 | ₩33,294 | ₩33,835 | ₩30,210 | ₩33,401 | +0.32% | 106.6만 |
|---|
| 2026.05.26 | ₩37,419 | ₩37,646 | ₩32,520 | ₩33,401 | -10.74% | 81.5만 |
|---|
| 2026.05.22 | ₩37,045 | ₩37,973 | ₩34,255 | ₩35,547 | -4.04% | 66.3만 |
|---|
| 2026.05.21 | ₩34,776 | ₩39,595 | ₩34,175 | ₩37,446 | +7.68% | 127.3만 |
|---|
| 2026.05.20 | ₩32,440 | ₩32,733 | ₩28,568 | ₩28,969 | -10.70% | 87.1만 |
|---|
| 2026.05.19 | ₩28,889 | ₩32,373 | ₩26,280 | ₩30,731 | +6.38% | 94.8만 |
|---|
| 2026.05.18 | ₩37,706 | ₩38,060 | ₩28,168 | ₩31,532 | -16.37% | 158만 |
|---|
| 2026.05.15 | ₩37,739 | ₩41,651 | ₩35,590 | ₩38,367 | +1.66% | 131.6만 |
|---|
| 2026.05.14 | ₩36,258 | ₩43,039 | ₩34,689 | ₩38,981 | +7.51% | 155.6만 |
|---|
| 2026.05.13 | ₩33,454 | ₩37,299 | ₩30,771 | ₩34,429 | +2.91% | 252.2만 |
|---|
| 2026.05.12 | ₩26,726 | ₩28,034 | ₩24,123 | ₩26,192 | -2.00% | 67.7만 |
|---|
| 2026.05.11 | ₩26,579 | ₩31,251 | ₩26,245 | ₩28,395 | +6.83% | 58.7만 |
|---|
| 2026.05.08 | ₩27,821 | ₩28,848 | ₩25,578 | ₩25,765 | -7.39% | 75.1만 |
|---|
| 2026.05.07 | ₩30,090 | ₩32,359 | ₩25,551 | ₩28,007 | -6.92% | 103만 |
|---|
| 2026.05.06 | ₩26,806 | ₩31,639 | ₩25,631 | ₩31,305 | +16.78% | 102.3만 |
|---|
| 2026.05.05 | ₩24,550 | ₩27,020 | ₩23,655 | ₩25,698 | +4.68% | 78.2만 |
|---|
| 2026.05.04 | ₩21,693 | ₩26,699 | ₩21,693 | ₩25,978 | +19.75% | 150.8만 |
|---|
| 2026.05.01 | ₩17,087 | ₩20,569 | ₩16,967 | ₩20,171 | +18.05% | 119.9만 |
|---|
| 2026.04.30 | ₩18,022 | ₩18,409 | ₩15,608 | ₩16,487 | -8.52% | 87.3만 |
|---|
| 2026.04.29 | ₩16,914 | ₩17,662 | ₩15,526 | ₩17,234 | +1.89% | 109.7만 |
|---|
| 2026.04.28 | ₩16,594 | ₩17,301 | ₩15,152 | ₩15,846 | -4.51% | 114.6만 |
|---|
| 2026.04.27 | ₩19,130 | ₩19,130 | ₩16,594 | ₩18,169 | -5.02% | 73만 |
|---|
| 2026.04.24 | ₩23,308 | ₩23,722 | ₩18,422 | ₩18,689 | -19.82% | 142만 |
|---|
| 2026.04.23 | ₩21,039 | ₩23,829 | ₩20,598 | ₩21,480 | +2.09% | 115.7만 |
|---|
| 2026.04.22 | ₩23,061 | ₩24,223 | ₩21,012 | ₩21,293 | -7.67% | 55.4만 |
|---|
| 2026.04.21 | ₩22,494 | ₩23,081 | ₩21,132 | ₩21,266 | -5.46% | 83.9만 |
|---|
| 2026.04.20 | ₩21,600 | ₩22,801 | ₩20,652 | ₩21,893 | +1.36% | 81.9만 |
|---|
| 2026.04.17 | ₩23,602 | ₩23,602 | ₩20,959 | ₩21,480 | -8.99% | 75.2만 |
|---|
| 2026.04.16 | ₩24,310 | ₩24,870 | ₩22,427 | ₩23,869 | -1.81% | 60.3만 |
|---|
| 2026.04.15 | ₩22,387 | ₩24,416 | ₩21,493 | ₩24,310 | +8.59% | 94.7만 |
|---|
| 2026.04.14 | ₩22,734 | ₩24,056 | ₩22,147 | ₩23,041 | +1.35% | 104.8만 |
|---|
| 2026.04.13 | ₩18,022 | ₩22,167 | ₩17,888 | ₩21,052 | +16.81% | 127.6만 |
|---|
| 2026.04.10 | ₩16,100 | ₩19,704 | ₩16,100 | ₩18,516 | +15.01% | 164.5만 |
|---|
| 2026.04.09 | ₩13,884 | ₩16,513 | ₩13,877 | ₩16,500 | +18.85% | 125.6만 |
|---|
| 2026.04.08 | ₩14,284 | ₩14,518 | ₩12,764 | ₩13,937 | -2.43% | 161.8만 |
|---|
| 2026.04.07 | ₩10,960 | ₩12,442 | ₩10,960 | ₩12,348 | +12.67% | 135.7만 |
|---|
| 2026.04.06 | ₩10,586 | ₩11,628 | ₩10,426 | ₩11,374 | +7.44% | 92.7만 |
|---|
| 2026.04.02 | ₩8,410 | ₩10,680 | ₩8,394 | ₩10,640 | +26.51% | 134.5만 |
|---|
| 2026.04.01 | ₩10,119 | ₩10,506 | ₩9,305 | ₩9,371 | -7.39% | 194.4만 |
|---|
| 2026.03.31 | ₩8,717 | ₩9,772 | ₩8,424 | ₩9,759 | +11.94% | 219.8만 |
|---|
| 2026.03.30 | ₩9,692 | ₩9,692 | ₩7,342 | ₩7,796 | -19.56% | 160.9만 |
|---|
| 2026.03.27 | ₩10,426 | ₩10,479 | ₩9,318 | ₩9,411 | -9.73% | 78.5만 |
|---|
| 2026.03.26 | ₩11,948 | ₩11,948 | ₩10,346 | ₩10,439 | -12.63% | 120.9만 |
|---|
| 2026.03.25 | ₩12,869 | ₩13,216 | ₩12,041 | ₩12,375 | -3.84% | 81.6만 |
|---|
| 2026.03.24 | ₩12,682 | ₩12,949 | ₩11,761 | ₩12,362 | -2.53% | 95.6만 |
|---|
| 2026.03.23 | ₩12,842 | ₩13,777 | ₩12,095 | ₩12,215 | -4.89% | 144.4만 |
|---|
| 2026.03.20 | ₩13,657 | ₩14,324 | ₩11,886 | ₩13,003 | -4.79% | 167.1만 |
|---|
| 2026.03.19 | ₩12,509 | ₩13,937 | ₩12,350 | ₩13,924 | +11.31% | 182.9만 |
|---|
| 2026.03.18 | ₩12,395 | ₩14,144 | ₩12,268 | ₩13,256 | +6.95% | 220.5만 |
|---|
| 2026.03.17 | ₩13,717 | ₩13,977 | ₩11,961 | ₩12,722 | -7.25% | 410.3만 |
|---|
| 2026.03.16 | ₩14,952 | ₩16,642 | ₩14,952 | ₩16,113 | +7.77% | 318.3만 |
|---|
| 2026.03.13 | ₩11,975 | ₩13,129 | ₩11,921 | ₩12,394 | +3.50% | 154.7만 |
|---|
| 2026.03.12 | ₩11,574 | ₩12,015 | ₩11,067 | ₩11,347 | -1.96% | 72.8만 |
|---|
| 2026.03.11 | ₩11,040 | ₩12,655 | ₩10,853 | ₩12,268 | +11.12% | 292.8만 |
|---|
| 2026.03.10 | ₩9,078 | ₩9,618 | ₩9,024 | ₩9,255 | +1.96% | 83.8만 |
|---|
| 2026.03.09 | ₩7,609 | ₩9,038 | ₩7,529 | ₩8,998 | +18.25% | 77.8만 |
|---|
| 2026.03.06 | ₩8,504 | ₩9,051 | ₩7,894 | ₩7,983 | -6.12% | 97.6만 |
|---|
| 2026.03.05 | ₩9,418 | ₩9,919 | ₩8,437 | ₩9,211 | -2.20% | 51.4만 |
|---|
| 2026.03.04 | ₩8,344 | ₩9,745 | ₩8,337 | ₩9,612 | +15.20% | 127.7만 |
|---|
| 2026.03.03 | ₩7,556 | ₩8,263 | ₩7,102 | ₩7,697 | +1.87% | 91.9만 |
|---|
| 2026.03.02 | ₩7,836 | ₩8,544 | ₩7,663 | ₩8,490 | +8.35% | 77.2만 |
|---|
| 2026.02.27 | ₩10,226 | ₩10,319 | ₩7,930 | ₩8,544 | -16.45% | 162.2만 |
|---|
| 2026.02.26 | ₩11,761 | ₩12,308 | ₩10,907 | ₩11,561 | -1.70% | 58.8만 |
|---|
| 2026.02.25 | ₩11,581 | ₩12,108 | ₩11,147 | ₩11,796 | +1.86% | 71.5만 |
|---|
| 2026.02.24 | ₩10,279 | ₩11,294 | ₩10,079 | ₩11,053 | +7.53% | 69만 |
|---|
| 2026.02.23 | ₩9,692 | ₩10,746 | ₩9,612 | ₩10,666 | +10.06% | 66.9만 |
|---|
| 2026.02.20 | ₩12,015 | ₩12,469 | ₩9,931 | ₩10,132 | -15.67% | 95.3만 |
|---|
| 2026.02.19 | ₩10,827 | ₩12,428 | ₩10,760 | ₩12,335 | +13.93% | 73.5만 |
|---|
| 2026.02.18 | ₩10,640 | ₩11,628 | ₩10,099 | ₩11,080 | +4.14% | 78.7만 |
|---|
| 2026.02.17 | ₩9,879 | ₩10,546 | ₩9,385 | ₩10,212 | +3.38% | 61.5만 |
|---|
| 2026.02.13 | ₩8,597 | ₩10,746 | ₩8,544 | ₩10,319 | +20.03% | 111.8만 |
|---|
| 2026.02.12 | ₩7,756 | ₩8,884 | ₩6,802 | ₩8,651 | +11.53% | 396.7만 |
|---|
| 2026.02.11 | ₩9,305 | ₩9,692 | ₩8,237 | ₩8,504 | -8.61% | 214만 |
|---|
| 2026.02.10 | ₩9,452 | ₩9,879 | ₩9,104 | ₩9,144 | -3.25% | 112.3만 |
|---|
| 2026.02.09 | ₩7,743 | ₩9,496 | ₩7,649 | ₩9,358 | +20.86% | 78.2만 |
|---|
| 2026.02.06 | ₩6,982 | ₩8,197 | ₩6,661 | ₩8,103 | +16.06% | 119만 |
|---|
| 2026.02.05 | ₩7,075 | ₩7,382 | ₩6,021 | ₩6,061 | -14.34% | 73.8만 |
|---|
| 2026.02.04 | ₩8,757 | ₩8,757 | ₩6,888 | ₩7,729 | -11.74% | 61.6만 |
|---|
| 2026.02.03 | ₩9,218 | ₩9,505 | ₩8,210 | ₩9,278 | +0.65% | 52.8만 |
|---|
| 2026.02.02 | ₩8,384 | ₩9,078 | ₩8,157 | ₩8,864 | +5.73% | 40.8만 |
|---|
| 2026.01.30 | ₩9,812 | ₩9,825 | ₩8,090 | ₩8,330 | -15.10% | 104.1만 |
|---|
| 2026.01.29 | ₩11,294 | ₩11,421 | ₩9,585 | ₩10,466 | -7.33% | 74.8만 |
|---|
| 2026.01.28 | ₩11,654 | ₩12,041 | ₩10,853 | ₩11,721 | +0.57% | 64.1만 |
|---|
| 2026.01.27 | ₩10,386 | ₩11,507 | ₩10,279 | ₩11,174 | +7.58% | 80.6만 |
|---|
| 2026.01.26 | ₩11,374 | ₩11,854 | ₩9,772 | ₩9,812 | -13.73% | 94.5만 |
|---|
| 2026.01.23 | ₩10,893 | ₩11,441 | ₩10,266 | ₩10,479 | -3.80% | 76.8만 |
|---|
| 2026.01.22 | ₩12,175 | ₩12,635 | ₩10,960 | ₩11,027 | -9.43% | 55만 |
|---|
| 2026.01.21 | ₩11,975 | ₩12,295 | ₩10,146 | ₩11,547 | -3.57% | 117.7만 |
|---|
| 2026.01.20 | ₩12,388 | ₩12,922 | ₩11,374 | ₩11,641 | -6.03% | 103.8만 |
|---|
| 2026.01.16 | ₩13,376 | ₩14,451 | ₩12,095 | ₩14,030 | +4.89% | 86.8만 |
|---|
| 2026.01.15 | ₩13,149 | ₩13,818 | ₩12,215 | ₩12,869 | -2.13% | 72.1만 |
|---|
| 2026.01.14 | ₩13,363 | ₩13,503 | ₩11,768 | ₩12,423 | -7.03% | 55.1만 |
|---|
| 2026.01.13 | ₩13,777 | ₩13,937 | ₩12,896 | ₩13,303 | -3.44% | 67.1만 |
|---|
| 2026.01.12 | ₩11,694 | ₩14,057 | ₩11,254 | ₩13,750 | +17.58% | 136만 |
|---|
| 2026.01.09 | ₩11,654 | ₩13,189 | ₩11,454 | ₩11,534 | -1.03% | 91.3만 |
|---|
| 2026.01.08 | ₩11,254 | ₩12,615 | ₩11,174 | ₩11,441 | +1.66% | 46.1만 |
|---|
| 2026.01.07 | ₩11,841 | ₩12,609 | ₩11,020 | ₩11,174 | -5.64% | 47.7만 |
|---|
| 2026.01.06 | ₩11,120 | ₩12,228 | ₩10,066 | ₩12,161 | +9.36% | 106.5만 |
|---|
| 2026.01.05 | ₩10,973 | ₩11,000 | ₩10,079 | ₩10,466 | -4.62% | 37.4만 |
|---|
| 2026.01.02 | ₩9,251 | ₩10,012 | ₩9,051 | ₩9,857 | +6.55% | 36.5만 |
|---|
| 2025.12.31 | ₩8,931 | ₩9,131 | ₩8,424 | ₩8,597 | -3.74% | 76만 |
|---|
| 2025.12.30 | ₩9,091 | ₩9,251 | ₩8,811 | ₩8,904 | -2.06% | 13.6만 |
|---|
| 2025.12.29 | ₩8,771 | ₩9,625 | ₩8,731 | ₩9,090 | +3.64% | 26.5만 |
|---|
| 2025.12.26 | ₩10,293 | ₩10,293 | ₩9,225 | ₩9,397 | -8.70% | 36.8만 |
|---|
| 2025.12.24 | ₩9,999 | ₩10,293 | ₩9,719 | ₩10,236 | +2.38% | 9.1만 |
|---|
| 2025.12.23 | ₩10,106 | ₩10,626 | ₩9,638 | ₩10,000 | -1.04% | 30.6만 |
|---|
| 2025.12.22 | ₩10,706 | ₩11,307 | ₩10,279 | ₩10,733 | +0.25% | 111.7만 |
|---|
| 2025.12.19 | ₩8,197 | ₩10,104 | ₩8,117 | ₩9,932 | +21.17% | 97.7만 |
|---|
| 2025.12.18 | ₩7,859 | ₩8,090 | ₩7,502 | ₩7,687 | -2.19% | 36.4만 |
|---|
| 2025.12.17 | ₩8,958 | ₩8,958 | ₩7,155 | ₩7,195 | -19.67% | 72.1만 |
|---|
| 2025.12.16 | ₩8,143 | ₩8,424 | ₩7,524 | ₩8,345 | +2.48% | 37.4만 |
|---|
| 2025.12.15 | ₩9,986 | ₩9,986 | ₩8,170 | ₩8,378 | -16.10% | 44.1만 |
|---|
| 2025.12.12 | ₩11,174 | ₩11,744 | ₩9,505 | ₩9,825 | -12.07% | 32.3만 |
|---|
| 2025.12.11 | ₩10,266 | ₩11,681 | ₩9,678 | ₩11,467 | +11.70% | 27.3만 |
|---|
| 2025.12.10 | ₩11,814 | ₩12,161 | ₩11,013 | ₩11,334 | -4.07% | 28.2만 |
|---|
| 2025.12.09 | ₩12,388 | ₩13,149 | ₩11,921 | ₩12,004 | -3.10% | 29.2만 |
|---|
| 2025.12.08 | ₩12,255 | ₩13,069 | ₩11,788 | ₩12,989 | +5.99% | 20.8만 |
|---|
| 2025.12.05 | ₩13,243 | ₩13,270 | ₩11,961 | ₩12,469 | -5.85% | 30.7만 |
|---|
| 2025.12.04 | ₩12,922 | ₩13,910 | ₩12,388 | ₩13,726 | +6.22% | 16.6만 |
|---|
| 2025.12.03 | ₩11,841 | ₩12,749 | ₩10,813 | ₩12,736 | +7.55% | 31.7만 |
|---|
| 2025.12.02 | ₩13,123 | ₩13,785 | ₩12,041 | ₩12,097 | -7.81% | 32.1만 |
|---|
| 2025.12.01 | ₩10,960 | ₩13,412 | ₩10,413 | ₩13,109 | +19.61% | 32만 |
|---|
| 2025.11.28 | ₩12,242 | ₩12,335 | ₩11,458 | ₩11,832 | -3.35% | 21.7만 |
|---|
| 2025.11.26 | ₩11,601 | ₩11,988 | ₩10,885 | ₩11,774 | +1.50% | 40만 |
|---|
| 2025.11.25 | ₩10,626 | ₩10,947 | ₩9,425 | ₩10,426 | -1.88% | 35.4만 |
|---|
| 2025.11.24 | ₩9,879 | ₩11,347 | ₩9,705 | ₩11,160 | +12.97% | 36.3만 |
|---|
| 2025.11.21 | ₩9,772 | ₩10,399 | ₩8,111 | ₩9,251 | -5.33% | 94.3만 |
|---|
| 2025.11.20 | ₩13,383 | ₩14,181 | ₩9,492 | ₩9,572 | -28.48% | 112.4만 |
|---|
| 2025.11.19 | ₩11,681 | ₩12,615 | ₩11,481 | ₩12,268 | +5.03% | 113.2만 |
|---|
| 2025.11.18 | ₩9,505 | ₩11,840 | ₩9,104 | ₩11,142 | +17.22% | 52.8만 |
|---|
| 2025.11.17 | ₩9,625 | ₩10,893 | ₩9,598 | ₩10,106 | +4.99% | 56.3만 |
|---|
| 2025.11.14 | ₩9,278 | ₩10,840 | ₩9,185 | ₩9,485 | +2.23% | 60만 |
|---|
| 2025.11.13 | ₩11,347 | ₩11,494 | ₩9,784 | ₩10,765 | -5.13% | 35.8만 |
|---|
| 2025.11.12 | ₩15,152 | ₩15,432 | ₩11,694 | ₩12,219 | -19.36% | 32.8만 |
|---|
| 2025.11.11 | ₩18,182 | ₩18,262 | ₩13,897 | ₩14,456 | -20.49% | 67.9만 |
|---|
| 2025.11.10 | ₩18,663 | ₩19,394 | ₩16,660 | ₩16,895 | -9.47% | 12.6만 |
|---|
| 2025.11.07 | ₩15,365 | ₩17,543 | ₩14,451 | ₩17,350 | +12.92% | 13.1만 |
|---|
| 2025.11.06 | ₩19,958 | ₩20,652 | ₩16,493 | ₩16,881 | -15.42% | 14.5만 |
|---|
| 2025.11.05 | ₩18,369 | ₩19,444 | ₩17,675 | ₩19,360 | +5.39% | 20.5만 |
|---|
| 2025.11.04 | ₩17,755 | ₩20,024 | ₩16,855 | ₩17,310 | -2.50% | 17.9만 |
|---|
| 2025.11.03 | ₩25,885 | ₩25,965 | ₩20,612 | ₩20,763 | -19.79% | 12.5만 |
|---|
| 2025.10.31 | ₩23,348 | ₩25,124 | ₩23,348 | ₩25,077 | +7.40% | 2.3만 |
|---|
| 2025.10.30 | ₩21,386 | ₩23,762 | ₩20,145 | ₩22,510 | +5.26% | 3.3만 |
|---|
| 2025.10.29 | ₩21,586 | ₩22,935 | ₩19,998 | ₩22,669 | +5.02% | 8.4만 |
|---|
| 2025.10.28 | ₩23,081 | ₩24,003 | ₩21,199 | ₩21,520 | -6.77% | 3.7만 |
|---|
| 2025.10.27 | ₩21,386 | ₩23,188 | ₩18,916 | ₩22,825 | +6.73% | 2.9만 |
|---|