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 | ₩21,160 | ₩21,601 | ₩20,412 | ₩20,853 | -1.45% | 185.1만 |
| 2026.10.08 | ₩23,324 | ₩23,565 | ₩20,225 | ₩20,652 | -11.45% | 365만 |
| 2026.10.07 | ₩25,381 | ₩25,495 | ₩23,551 | ₩24,219 | -4.58% | 348.9만 |
| 2026.10.06 | ₩24,399 | ₩28,000 | ₩24,379 | ₩26,971 | +10.54% | 326.9만 |
| 2026.10.05 | ₩25,876 | ₩25,936 | ₩23,097 | ₩23,538 | -9.03% | 272.1만 |
| 2026.10.02 | ₩24,346 | ₩26,784 | ₩24,179 | ₩25,635 | +5.29% | 226.6만 |
| 2026.10.01 | ₩24,313 | ₩25,061 | ₩22,790 | ₩23,605 | -2.91% | 213만 |
| 2026.09.30 | ₩26,036 | ₩27,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,179 |
| ₩24,379 |
| -6.36% |
| 281.6만 |
| 2026.09.29 | ₩24,072 | ₩26,597 | ₩23,912 | ₩24,673 | +2.50% | 235.8만 |
|---|
| 2026.09.28 | ₩24,112 | ₩26,290 | ₩22,803 | ₩23,524 | -2.44% | 179.8만 |
|---|
| 2026.09.25 | ₩26,517 | ₩26,717 | ₩24,273 | ₩24,673 | -6.95% | 200.3만 |
|---|
| 2026.09.24 | ₩23,718 | ₩27,125 | ₩23,244 | ₩25,996 | +9.60% | 361.8만 |
|---|
| 2026.09.23 | ₩24,393 | ₩24,740 | ₩22,616 | ₩22,656 | -7.12% | 197.2만 |
|---|
| 2026.09.22 | ₩24,045 | ₩26,824 | ₩23,792 | ₩24,713 | +2.78% | 262.2만 |
|---|
| 2026.09.21 | ₩22,683 | ₩24,981 | ₩21,708 | ₩23,992 | +5.77% | 278.4만 |
|---|
| 2026.09.18 | ₩21,053 | ₩22,309 | ₩19,610 | ₩22,095 | +4.95% | 296.2만 |
|---|
| 2026.09.17 | ₩23,418 | ₩23,778 | ₩19,570 | ₩21,107 | -9.87% | 466.5만 |
|---|
| 2026.09.16 | ₩20,118 | ₩21,547 | ₩19,330 | ₩19,517 | -2.99% | 172.2만 |
|---|
| 2026.09.15 | ₩19,971 | ₩20,893 | ₩19,089 | ₩19,196 | -3.88% | 104만 |
|---|
| 2026.09.14 | ₩18,582 | ₩21,506 | ₩18,435 | ₩20,118 | +8.27% | 225.1만 |
|---|
| 2026.09.11 | ₩24,687 | ₩24,687 | ₩22,402 | ₩22,576 | -8.55% | 195.5만 |
|---|
| 2026.09.10 | ₩24,580 | ₩25,515 | ₩22,897 | ₩23,324 | -5.11% | 120.6만 |
|---|
| 2026.09.09 | ₩27,505 | ₩28,096 | ₩25,916 | ₩25,916 | -5.78% | 129.5만 |
|---|
| 2026.09.08 | ₩24,860 | ₩28,961 | ₩24,780 | ₩26,717 | +7.47% | 337.5만 |
|---|
| 2026.09.04 | ₩20,078 | ₩23,204 | ₩19,971 | ₩23,204 | +15.57% | 197.6만 |
|---|
| 2026.09.03 | ₩18,816 | ₩20,399 | ₩17,607 | ₩20,198 | +7.35% | 178.1만 |
|---|
| 2026.09.02 | ₩17,513 | ₩19,196 | ₩17,393 | ₩19,036 | +8.70% | 143.4만 |
|---|
| 2026.09.01 | ₩18,168 | ₩18,778 | ₩17,313 | ₩18,194 | +0.15% | 143.8만 |
|---|
| 2026.08.31 | ₩19,423 | ₩19,898 | ₩18,568 | ₩19,504 | +0.41% | 92.2만 |
|---|
| 2026.08.28 | ₩20,579 | ₩21,067 | ₩19,290 | ₩20,051 | -2.56% | 162.9만 |
|---|
| 2026.08.27 | ₩22,843 | ₩23,778 | ₩21,307 | ₩21,868 | -4.27% | 186.9만 |
|---|
| 2026.08.26 | ₩21,280 | ₩22,536 | ₩20,973 | ₩21,026 | -1.19% | 160.3만 |
|---|
| 2026.08.25 | ₩21,962 | ₩22,950 | ₩21,053 | ₩22,629 | +3.04% | 136.9만 |
|---|
| 2026.08.24 | ₩20,626 | ₩21,107 | ₩18,742 | ₩20,519 | -0.52% | 133.2만 |
|---|
| 2026.08.21 | ₩23,698 | ₩24,580 | ₩21,988 | ₩22,229 | -6.20% | 244.8만 |
|---|
| 2026.08.20 | ₩22,910 | ₩23,030 | ₩20,786 | ₩22,429 | -2.10% | 317.4만 |
|---|
| 2026.08.19 | ₩25,261 | ₩26,036 | ₩20,909 | ₩23,164 | -8.30% | 490.4만 |
|---|
| 2026.08.18 | ₩34,165 | ₩35,586 | ₩28,106 | ₩29,042 | -15.00% | 184.3만 |
|---|
| 2026.08.17 | ₩36,202 | ₩37,297 | ₩32,889 | ₩34,171 | -5.61% | 158만 |
|---|
| 2026.08.14 | ₩31,927 | ₩36,790 | ₩31,727 | ₩36,522 | +14.39% | 238.3만 |
|---|
| 2026.08.13 | ₩31,206 | ₩36,255 | ₩29,202 | ₩31,019 | -0.60% | 410.8만 |
|---|
| 2026.08.12 | ₩25,849 | ₩32,127 | ₩23,645 | ₩32,061 | +24.03% | 685.3만 |
|---|
| 2026.08.11 | ₩18,074 | ₩19,504 | ₩18,007 | ₩19,076 | +5.54% | 459.5만 |
|---|
| 2026.08.10 | ₩17,660 | ₩19,704 | ₩17,206 | ₩17,380 | -1.59% | 212.8만 |
|---|
| 2026.08.07 | ₩19,938 | ₩19,938 | ₩16,752 | ₩18,114 | -9.15% | 307.5만 |
|---|
| 2026.08.06 | ₩22,142 | ₩24,460 | ₩18,408 | ₩18,515 | -16.38% | 362.3만 |
|---|
| 2026.08.05 | ₩25,555 | ₩27,505 | ₩24,299 | ₩25,248 | -1.20% | 199.6만 |
|---|
| 2026.08.04 | ₩24,860 | ₩27,759 | ₩24,633 | ₩26,891 | +8.17% | 278만 |
|---|
| 2026.08.03 | ₩18,148 | ₩25,822 | ₩16,631 | ₩24,032 | +32.43% | 386.5만 |
|---|
| 2026.07.31 | ₩21,641 | ₩22,349 | ₩17,867 | ₩19,477 | -10.00% | 477.1만 |
|---|
| 2026.07.30 | ₩16,284 | ₩20,332 | ₩15,871 | ₩19,103 | +17.31% | 548만 |
|---|
| 2026.07.29 | ₩16,591 | ₩17,019 | ₩11,929 | ₩12,383 | -25.36% | 515.8만 |
|---|
| 2026.07.28 | ₩18,649 | ₩18,849 | ₩14,819 | ₩16,485 | -11.60% | 319.7만 |
|---|
| 2026.07.27 | ₩22,576 | ₩23,124 | ₩19,063 | ₩20,612 | -8.70% | 265.8만 |
|---|
| 2026.07.24 | ₩28,814 | ₩28,814 | ₩20,285 | ₩20,639 | -28.37% | 343.1만 |
|---|
| 2026.07.23 | ₩27,719 | ₩31,827 | ₩27,652 | ₩29,523 | +6.51% | 176.2만 |
|---|
| 2026.07.22 | ₩27,065 | ₩31,406 | ₩26,423 | ₩28,708 | +6.07% | 200.6만 |
|---|
| 2026.07.21 | ₩22,897 | ₩28,561 | ₩22,803 | ₩28,400 | +24.04% | 295.5만 |
|---|
| 2026.07.20 | ₩21,621 | ₩23,244 | ₩19,918 | ₩20,719 | -4.17% | 227.1만 |
|---|
| 2026.07.17 | ₩16,778 | ₩21,534 | ₩16,726 | ₩19,717 | +17.52% | 320만 |
|---|
| 2026.07.16 | ₩23,084 | ₩23,665 | ₩17,740 | ₩18,328 | -20.60% | 370.8만 |
|---|
| 2026.07.15 | ₩24,920 | ₩26,330 | ₩22,422 | ₩25,341 | +1.69% | 174만 |
|---|
| 2026.07.14 | ₩30,391 | ₩31,900 | ₩23,872 | ₩24,166 | -20.48% | 243.8만 |
|---|
| 2026.07.13 | ₩29,122 | ₩31,005 | ₩27,065 | ₩28,627 | -1.70% | 130.1만 |
|---|
| 2026.07.10 | ₩29,723 | ₩32,515 | ₩27,813 | ₩31,166 | +4.85% | 121.1만 |
|---|
| 2026.07.09 | ₩33,851 | ₩33,851 | ₩29,095 | ₩30,284 | -10.54% | 212.5만 |
|---|
| 2026.07.08 | ₩24,633 | ₩30,805 | ₩24,379 | ₩30,524 | +23.92% | 217.9만 |
|---|
| 2026.07.07 | ₩26,984 | ₩28,375 | ₩24,580 | ₩25,007 | -7.33% | 199.9만 |
|---|
| 2026.07.06 | ₩31,299 | ₩33,397 | ₩28,120 | ₩30,017 | -4.10% | 127만 |
|---|
| 2026.07.02 | ₩35,402 | ₩37,277 | ₩28,253 | ₩30,711 | -13.25% | 244.1만 |
|---|
| 2026.07.01 | ₩39,207 | ₩41,612 | ₩34,686 | ₩35,026 | -10.66% | 375.3만 |
|---|
| 2026.06.30 | ₩46,628 | ₩58,243 | ₩45,419 | ₩53,087 | +13.85% | 123.7만 |
|---|
| 2026.06.29 | ₩43,549 | ₩48,398 | ₩38,727 | ₩47,650 | +9.42% | 74.5만 |
|---|
| 2026.06.26 | ₩42,494 | ₩43,542 | ₩38,526 | ₩40,463 | -4.78% | 85.4만 |
|---|
| 2026.06.25 | ₩52,346 | ₩53,434 | ₩45,165 | ₩46,568 | -11.04% | 66.3만 |
|---|
| 2026.06.24 | ₩54,263 | ₩54,263 | ₩43,683 | ₩47,690 | -12.11% | 103.3만 |
|---|
| 2026.06.23 | ₩46,087 | ₩61,690 | ₩44,057 | ₩53,915 | +16.99% | 82.7만 |
|---|
| 2026.06.22 | ₩60,087 | ₩63,867 | ₩54,904 | ₩57,242 | -4.74% | 64.7만 |
|---|
| 2026.06.18 | ₩62,906 | ₩63,306 | ₩54,112 | ₩58,337 | -7.26% | 118.8만 |
|---|
| 2026.06.17 | ₩50,549 | ₩62,652 | ₩50,095 | ₩56,220 | +11.22% | 154.3만 |
|---|
| 2026.06.16 | ₩46,341 | ₩54,770 | ₩46,101 | ₩50,389 | +8.73% | 98.7만 |
|---|
| 2026.06.15 | ₩45,152 | ₩49,400 | ₩43,516 | ₩48,425 | +7.25% | 99.8만 |
|---|
| 2026.06.12 | ₩39,408 | ₩42,641 | ₩36,402 | ₩39,141 | -0.68% | 126.1만 |
|---|
| 2026.06.11 | ₩31,466 | ₩37,818 | ₩30,751 | ₩36,042 | +14.54% | 99.3만 |
|---|
| 2026.06.10 | ₩33,984 | ₩38,994 | ₩32,568 | ₩32,769 | -3.58% | 87.5만 |
|---|
| 2026.06.09 | ₩38,419 | ₩41,011 | ₩29,148 | ₩35,387 | -7.89% | 167.3만 |
|---|
| 2026.06.08 | ₩42,414 | ₩42,534 | ₩34,692 | ₩34,839 | -17.86% | 104.9만 |
|---|
| 2026.06.05 | ₩45,887 | ₩46,334 | ₩33,797 | ₩38,206 | -16.74% | 148.3만 |
|---|
| 2026.06.04 | ₩43,362 | ₩52,262 | ₩41,132 | ₩50,549 | +16.57% | 80.3만 |
|---|
| 2026.06.03 | ₩51,030 | ₩53,969 | ₩45,860 | ₩47,583 | -6.75% | 65.7만 |
|---|
| 2026.06.02 | ₩55,705 | ₩58,097 | ₩50,896 | ₩51,016 | -8.42% | 77.8만 |
|---|
| 2026.06.01 | ₩45,740 | ₩56,221 | ₩43,415 | ₩52,620 | +15.04% | 101만 |
|---|
| 2026.05.29 | ₩39,408 | ₩41,438 | ₩33,757 | ₩40,557 | +2.92% | 96.1만 |
|---|
| 2026.05.28 | ₩40,316 | ₩41,265 | ₩36,866 | ₩39,087 | -3.05% | 116.2만 |
|---|
| 2026.05.27 | ₩33,316 | ₩33,857 | ₩30,231 | ₩33,423 | +0.32% | 106.6만 |
|---|
| 2026.05.26 | ₩37,444 | ₩37,671 | ₩32,542 | ₩33,423 | -10.74% | 81.5만 |
|---|
| 2026.05.22 | ₩37,070 | ₩37,999 | ₩34,278 | ₩35,571 | -4.04% | 66.3만 |
|---|
| 2026.05.21 | ₩34,799 | ₩39,622 | ₩34,198 | ₩37,471 | +7.68% | 127.3만 |
|---|
| 2026.05.20 | ₩32,461 | ₩32,755 | ₩28,587 | ₩28,988 | -10.70% | 87.1만 |
|---|
| 2026.05.19 | ₩28,908 | ₩32,395 | ₩26,298 | ₩30,751 | +6.38% | 94.8만 |
|---|
| 2026.05.18 | ₩37,731 | ₩38,085 | ₩28,187 | ₩31,553 | -16.37% | 158만 |
|---|
| 2026.05.15 | ₩37,765 | ₩41,679 | ₩35,614 | ₩38,393 | +1.66% | 131.6만 |
|---|
| 2026.05.14 | ₩36,282 | ₩43,068 | ₩34,712 | ₩39,007 | +7.51% | 155.6만 |
|---|
| 2026.05.13 | ₩33,477 | ₩37,324 | ₩30,792 | ₩34,452 | +2.91% | 252.2만 |
|---|
| 2026.05.12 | ₩26,744 | ₩28,053 | ₩24,139 | ₩26,210 | -2.00% | 67.7만 |
|---|
| 2026.05.11 | ₩26,597 | ₩31,272 | ₩26,263 | ₩28,414 | +6.83% | 58.7만 |
|---|
| 2026.05.08 | ₩27,839 | ₩28,868 | ₩25,595 | ₩25,782 | -7.39% | 75.1만 |
|---|
| 2026.05.07 | ₩30,110 | ₩32,381 | ₩25,568 | ₩28,026 | -6.92% | 103만 |
|---|
| 2026.05.06 | ₩26,824 | ₩31,660 | ₩25,649 | ₩31,326 | +16.78% | 102.3만 |
|---|
| 2026.05.05 | ₩24,566 | ₩27,038 | ₩23,671 | ₩25,715 | +4.68% | 78.2만 |
|---|
| 2026.05.04 | ₩21,708 | ₩26,717 | ₩21,708 | ₩25,996 | +19.75% | 150.8만 |
|---|
| 2026.05.01 | ₩17,099 | ₩20,583 | ₩16,979 | ₩20,185 | +18.05% | 119.9만 |
|---|
| 2026.04.30 | ₩18,034 | ₩18,422 | ₩15,619 | ₩16,498 | -8.52% | 87.3만 |
|---|
| 2026.04.29 | ₩16,925 | ₩17,673 | ₩15,536 | ₩17,246 | +1.89% | 109.7만 |
|---|
| 2026.04.28 | ₩16,605 | ₩17,313 | ₩15,162 | ₩15,857 | -4.51% | 114.6만 |
|---|
| 2026.04.27 | ₩19,143 | ₩19,143 | ₩16,605 | ₩18,181 | -5.02% | 73만 |
|---|
| 2026.04.24 | ₩23,324 | ₩23,738 | ₩18,435 | ₩18,702 | -19.82% | 142만 |
|---|
| 2026.04.23 | ₩21,053 | ₩23,845 | ₩20,612 | ₩21,494 | +2.09% | 115.7만 |
|---|
| 2026.04.22 | ₩23,077 | ₩24,239 | ₩21,026 | ₩21,307 | -7.67% | 55.4만 |
|---|
| 2026.04.21 | ₩22,509 | ₩23,097 | ₩21,147 | ₩21,280 | -5.46% | 83.9만 |
|---|
| 2026.04.20 | ₩21,614 | ₩22,816 | ₩20,666 | ₩21,908 | +1.36% | 81.9만 |
|---|
| 2026.04.17 | ₩23,618 | ₩23,618 | ₩20,973 | ₩21,494 | -8.99% | 75.2만 |
|---|
| 2026.04.16 | ₩24,326 | ₩24,887 | ₩22,442 | ₩23,885 | -1.81% | 60.3만 |
|---|
| 2026.04.15 | ₩22,402 | ₩24,433 | ₩21,507 | ₩24,326 | +8.59% | 94.7만 |
|---|
| 2026.04.14 | ₩22,750 | ₩24,072 | ₩22,162 | ₩23,057 | +1.35% | 104.8만 |
|---|
| 2026.04.13 | ₩18,034 | ₩22,182 | ₩17,901 | ₩21,067 | +16.81% | 127.6만 |
|---|
| 2026.04.10 | ₩16,110 | ₩19,717 | ₩16,110 | ₩18,528 | +15.01% | 164.5만 |
|---|
| 2026.04.09 | ₩13,893 | ₩16,525 | ₩13,886 | ₩16,511 | +18.85% | 125.6만 |
|---|
| 2026.04.08 | ₩14,294 | ₩14,527 | ₩12,772 | ₩13,946 | -2.43% | 161.8만 |
|---|
| 2026.04.07 | ₩10,967 | ₩12,450 | ₩10,967 | ₩12,357 | +12.67% | 135.7만 |
|---|
| 2026.04.06 | ₩10,593 | ₩11,635 | ₩10,433 | ₩11,382 | +7.44% | 92.7만 |
|---|
| 2026.04.02 | ₩8,416 | ₩10,687 | ₩8,400 | ₩10,647 | +26.51% | 134.5만 |
|---|
| 2026.04.01 | ₩10,126 | ₩10,513 | ₩9,311 | ₩9,378 | -7.39% | 194.4만 |
|---|
| 2026.03.31 | ₩8,723 | ₩9,778 | ₩8,429 | ₩9,765 | +11.94% | 219.8만 |
|---|
| 2026.03.30 | ₩9,698 | ₩9,698 | ₩7,347 | ₩7,801 | -19.56% | 160.9만 |
|---|
| 2026.03.27 | ₩10,433 | ₩10,487 | ₩9,324 | ₩9,418 | -9.73% | 78.5만 |
|---|
| 2026.03.26 | ₩11,956 | ₩11,956 | ₩10,353 | ₩10,446 | -12.63% | 120.9만 |
|---|
| 2026.03.25 | ₩12,878 | ₩13,225 | ₩12,049 | ₩12,383 | -3.84% | 81.6만 |
|---|
| 2026.03.24 | ₩12,691 | ₩12,958 | ₩11,769 | ₩12,370 | -2.53% | 95.6만 |
|---|
| 2026.03.23 | ₩12,851 | ₩13,786 | ₩12,103 | ₩12,223 | -4.89% | 144.4만 |
|---|
| 2026.03.20 | ₩13,666 | ₩14,334 | ₩11,894 | ₩13,011 | -4.79% | 167.1만 |
|---|
| 2026.03.19 | ₩12,517 | ₩13,946 | ₩12,358 | ₩13,933 | +11.31% | 182.9만 |
|---|
| 2026.03.18 | ₩12,403 | ₩14,153 | ₩12,277 | ₩13,265 | +6.95% | 220.5만 |
|---|
| 2026.03.17 | ₩13,726 | ₩13,986 | ₩11,969 | ₩12,731 | -7.25% | 410.3만 |
|---|
| 2026.03.16 | ₩14,962 | ₩16,653 | ₩14,962 | ₩16,124 | +7.77% | 318.3만 |
|---|
| 2026.03.13 | ₩11,983 | ₩13,138 | ₩11,929 | ₩12,402 | +3.50% | 154.7만 |
|---|
| 2026.03.12 | ₩11,582 | ₩12,023 | ₩11,074 | ₩11,355 | -1.96% | 72.8만 |
|---|
| 2026.03.11 | ₩11,048 | ₩12,664 | ₩10,861 | ₩12,277 | +11.12% | 292.8만 |
|---|
| 2026.03.10 | ₩9,084 | ₩9,625 | ₩9,030 | ₩9,262 | +1.96% | 83.8만 |
|---|
| 2026.03.09 | ₩7,614 | ₩9,044 | ₩7,534 | ₩9,004 | +18.25% | 77.8만 |
|---|
| 2026.03.06 | ₩8,509 | ₩9,057 | ₩7,899 | ₩7,988 | -6.12% | 97.6만 |
|---|
| 2026.03.05 | ₩9,424 | ₩9,925 | ₩8,443 | ₩9,217 | -2.20% | 51.4만 |
|---|
| 2026.03.04 | ₩8,349 | ₩9,752 | ₩8,342 | ₩9,618 | +15.20% | 127.7만 |
|---|
| 2026.03.03 | ₩7,561 | ₩8,269 | ₩7,107 | ₩7,703 | +1.87% | 91.9만 |
|---|
| 2026.03.02 | ₩7,841 | ₩8,550 | ₩7,668 | ₩8,496 | +8.35% | 77.2만 |
|---|
| 2026.02.27 | ₩10,233 | ₩10,326 | ₩7,935 | ₩8,550 | -16.45% | 162.2만 |
|---|
| 2026.02.26 | ₩11,769 | ₩12,317 | ₩10,914 | ₩11,569 | -1.70% | 58.8만 |
|---|
| 2026.02.25 | ₩11,589 | ₩12,116 | ₩11,154 | ₩11,804 | +1.86% | 71.5만 |
|---|
| 2026.02.24 | ₩10,286 | ₩11,301 | ₩10,086 | ₩11,061 | +7.53% | 69만 |
|---|
| 2026.02.23 | ₩9,698 | ₩10,754 | ₩9,618 | ₩10,674 | +10.06% | 66.9만 |
|---|
| 2026.02.20 | ₩12,023 | ₩12,477 | ₩9,937 | ₩10,139 | -15.67% | 95.3만 |
|---|
| 2026.02.19 | ₩10,834 | ₩12,437 | ₩10,767 | ₩12,343 | +13.93% | 73.5만 |
|---|
| 2026.02.18 | ₩10,647 | ₩11,635 | ₩10,106 | ₩11,088 | +4.14% | 78.7만 |
|---|
| 2026.02.17 | ₩9,885 | ₩10,553 | ₩9,391 | ₩10,219 | +3.38% | 61.5만 |
|---|
| 2026.02.13 | ₩8,603 | ₩10,754 | ₩8,550 | ₩10,326 | +20.03% | 111.8만 |
|---|
| 2026.02.12 | ₩7,761 | ₩8,890 | ₩6,806 | ₩8,656 | +11.53% | 396.7만 |
|---|
| 2026.02.11 | ₩9,311 | ₩9,698 | ₩8,242 | ₩8,509 | -8.61% | 214만 |
|---|
| 2026.02.10 | ₩9,458 | ₩9,885 | ₩9,111 | ₩9,151 | -3.25% | 112.3만 |
|---|
| 2026.02.09 | ₩7,748 | ₩9,502 | ₩7,654 | ₩9,364 | +20.86% | 78.2만 |
|---|
| 2026.02.06 | ₩6,987 | ₩8,202 | ₩6,666 | ₩8,109 | +16.06% | 119만 |
|---|
| 2026.02.05 | ₩7,080 | ₩7,387 | ₩6,025 | ₩6,065 | -14.34% | 73.8만 |
|---|
| 2026.02.04 | ₩8,763 | ₩8,763 | ₩6,893 | ₩7,735 | -11.74% | 61.6만 |
|---|
| 2026.02.03 | ₩9,224 | ₩9,511 | ₩8,216 | ₩9,284 | +0.65% | 52.8만 |
|---|
| 2026.02.02 | ₩8,389 | ₩9,084 | ₩8,162 | ₩8,870 | +5.73% | 40.8만 |
|---|
| 2026.01.30 | ₩9,819 | ₩9,832 | ₩8,095 | ₩8,336 | -15.10% | 104.1만 |
|---|
| 2026.01.29 | ₩11,301 | ₩11,428 | ₩9,591 | ₩10,473 | -7.33% | 74.8만 |
|---|
| 2026.01.28 | ₩11,662 | ₩12,049 | ₩10,861 | ₩11,729 | +0.57% | 64.1만 |
|---|
| 2026.01.27 | ₩10,393 | ₩11,515 | ₩10,286 | ₩11,181 | +7.58% | 80.6만 |
|---|
| 2026.01.26 | ₩11,382 | ₩11,862 | ₩9,778 | ₩9,819 | -13.73% | 94.5만 |
|---|
| 2026.01.23 | ₩10,901 | ₩11,448 | ₩10,273 | ₩10,487 | -3.80% | 76.8만 |
|---|
| 2026.01.22 | ₩12,183 | ₩12,644 | ₩10,967 | ₩11,034 | -9.43% | 55만 |
|---|
| 2026.01.21 | ₩11,983 | ₩12,303 | ₩10,153 | ₩11,555 | -3.57% | 117.7만 |
|---|
| 2026.01.20 | ₩12,397 | ₩12,931 | ₩11,382 | ₩11,649 | -6.03% | 103.8만 |
|---|
| 2026.01.16 | ₩13,385 | ₩14,461 | ₩12,103 | ₩14,040 | +4.89% | 86.8만 |
|---|
| 2026.01.15 | ₩13,158 | ₩13,827 | ₩12,223 | ₩12,878 | -2.13% | 72.1만 |
|---|
| 2026.01.14 | ₩13,372 | ₩13,512 | ₩11,776 | ₩12,432 | -7.03% | 55.1만 |
|---|
| 2026.01.13 | ₩13,786 | ₩13,946 | ₩12,904 | ₩13,312 | -3.44% | 67.1만 |
|---|
| 2026.01.12 | ₩11,702 | ₩14,067 | ₩11,261 | ₩13,759 | +17.58% | 136만 |
|---|
| 2026.01.09 | ₩11,662 | ₩13,198 | ₩11,462 | ₩11,542 | -1.03% | 91.3만 |
|---|
| 2026.01.08 | ₩11,261 | ₩12,624 | ₩11,181 | ₩11,448 | +1.66% | 46.1만 |
|---|
| 2026.01.07 | ₩11,849 | ₩12,617 | ₩11,028 | ₩11,181 | -5.64% | 47.7만 |
|---|
| 2026.01.06 | ₩11,128 | ₩12,236 | ₩10,072 | ₩12,170 | +9.36% | 106.5만 |
|---|
| 2026.01.05 | ₩10,981 | ₩11,007 | ₩10,086 | ₩10,473 | -4.62% | 37.4만 |
|---|
| 2026.01.02 | ₩9,258 | ₩10,019 | ₩9,057 | ₩9,864 | +6.55% | 36.5만 |
|---|
| 2025.12.31 | ₩8,937 | ₩9,137 | ₩8,429 | ₩8,603 | -3.74% | 76만 |
|---|
| 2025.12.30 | ₩9,097 | ₩9,258 | ₩8,817 | ₩8,910 | -2.06% | 13.6만 |
|---|
| 2025.12.29 | ₩8,777 | ₩9,632 | ₩8,737 | ₩9,096 | +3.64% | 26.5만 |
|---|
| 2025.12.26 | ₩10,299 | ₩10,299 | ₩9,231 | ₩9,403 | -8.70% | 36.8만 |
|---|
| 2025.12.24 | ₩10,006 | ₩10,299 | ₩9,725 | ₩10,243 | +2.38% | 9.1만 |
|---|
| 2025.12.23 | ₩10,112 | ₩10,633 | ₩9,645 | ₩10,007 | -1.04% | 30.6만 |
|---|
| 2025.12.22 | ₩10,714 | ₩11,315 | ₩10,286 | ₩10,740 | +0.25% | 111.7만 |
|---|
| 2025.12.19 | ₩8,202 | ₩10,111 | ₩8,122 | ₩9,939 | +21.17% | 97.7만 |
|---|
| 2025.12.18 | ₩7,864 | ₩8,095 | ₩7,508 | ₩7,692 | -2.19% | 36.4만 |
|---|
| 2025.12.17 | ₩8,964 | ₩8,964 | ₩7,160 | ₩7,200 | -19.67% | 72.1만 |
|---|
| 2025.12.16 | ₩8,149 | ₩8,429 | ₩7,529 | ₩8,350 | +2.48% | 37.4만 |
|---|
| 2025.12.15 | ₩9,992 | ₩9,992 | ₩8,175 | ₩8,384 | -16.10% | 44.1만 |
|---|
| 2025.12.12 | ₩11,181 | ₩11,752 | ₩9,511 | ₩9,832 | -12.07% | 32.3만 |
|---|
| 2025.12.11 | ₩10,273 | ₩11,689 | ₩9,685 | ₩11,475 | +11.70% | 27.3만 |
|---|
| 2025.12.10 | ₩11,822 | ₩12,170 | ₩11,021 | ₩11,341 | -4.07% | 28.2만 |
|---|
| 2025.12.09 | ₩12,397 | ₩13,158 | ₩11,929 | ₩12,012 | -3.10% | 29.2만 |
|---|
| 2025.12.08 | ₩12,263 | ₩13,078 | ₩11,796 | ₩12,998 | +5.99% | 20.8만 |
|---|
| 2025.12.05 | ₩13,252 | ₩13,278 | ₩11,969 | ₩12,477 | -5.85% | 30.7만 |
|---|
| 2025.12.04 | ₩12,931 | ₩13,920 | ₩12,397 | ₩13,735 | +6.22% | 16.6만 |
|---|
| 2025.12.03 | ₩11,849 | ₩12,757 | ₩10,820 | ₩12,744 | +7.55% | 31.7만 |
|---|
| 2025.12.02 | ₩13,132 | ₩13,794 | ₩12,049 | ₩12,106 | -7.81% | 32.1만 |
|---|
| 2025.12.01 | ₩10,967 | ₩13,421 | ₩10,420 | ₩13,118 | +19.61% | 32만 |
|---|
| 2025.11.28 | ₩12,250 | ₩12,343 | ₩11,466 | ₩11,840 | -3.35% | 21.7만 |
|---|
| 2025.11.26 | ₩11,609 | ₩11,996 | ₩10,893 | ₩11,782 | +1.50% | 40만 |
|---|
| 2025.11.25 | ₩10,633 | ₩10,954 | ₩9,431 | ₩10,433 | -1.88% | 35.4만 |
|---|
| 2025.11.24 | ₩9,885 | ₩11,355 | ₩9,712 | ₩11,168 | +12.97% | 36.3만 |
|---|
| 2025.11.21 | ₩9,778 | ₩10,406 | ₩8,117 | ₩9,258 | -5.33% | 94.3만 |
|---|
| 2025.11.20 | ₩13,392 | ₩14,191 | ₩9,498 | ₩9,578 | -28.48% | 112.4만 |
|---|
| 2025.11.19 | ₩11,689 | ₩12,624 | ₩11,488 | ₩12,277 | +5.03% | 113.2만 |
|---|
| 2025.11.18 | ₩9,511 | ₩11,848 | ₩9,111 | ₩11,149 | +17.22% | 52.8만 |
|---|
| 2025.11.17 | ₩9,632 | ₩10,901 | ₩9,605 | ₩10,112 | +4.99% | 56.3만 |
|---|
| 2025.11.14 | ₩9,284 | ₩10,847 | ₩9,191 | ₩9,491 | +2.23% | 60만 |
|---|
| 2025.11.13 | ₩11,355 | ₩11,502 | ₩9,791 | ₩10,772 | -5.13% | 35.8만 |
|---|
| 2025.11.12 | ₩15,162 | ₩15,443 | ₩11,702 | ₩12,227 | -19.36% | 32.8만 |
|---|
| 2025.11.11 | ₩18,194 | ₩18,275 | ₩13,906 | ₩14,466 | -20.49% | 67.9만 |
|---|
| 2025.11.10 | ₩18,675 | ₩19,407 | ₩16,672 | ₩16,907 | -9.47% | 12.6만 |
|---|
| 2025.11.07 | ₩15,376 | ₩17,555 | ₩14,461 | ₩17,362 | +12.92% | 13.1만 |
|---|
| 2025.11.06 | ₩19,971 | ₩20,666 | ₩16,505 | ₩16,892 | -15.42% | 14.5만 |
|---|
| 2025.11.05 | ₩18,381 | ₩19,457 | ₩17,687 | ₩19,373 | +5.39% | 20.5만 |
|---|
| 2025.11.04 | ₩17,767 | ₩20,038 | ₩16,867 | ₩17,322 | -2.50% | 17.9만 |
|---|
| 2025.11.03 | ₩25,902 | ₩25,982 | ₩20,626 | ₩20,777 | -19.79% | 12.5만 |
|---|
| 2025.10.31 | ₩23,364 | ₩25,141 | ₩23,364 | ₩25,094 | +7.40% | 2.3만 |
|---|
| 2025.10.30 | ₩21,400 | ₩23,778 | ₩20,158 | ₩22,525 | +5.26% | 3.3만 |
|---|
| 2025.10.29 | ₩21,601 | ₩22,950 | ₩20,011 | ₩22,684 | +5.02% | 8.4만 |
|---|
| 2025.10.28 | ₩23,097 | ₩24,019 | ₩21,213 | ₩21,534 | -6.77% | 3.7만 |
|---|
| 2025.10.27 | ₩21,400 | ₩23,204 | ₩18,929 | ₩22,841 | +6.73% | 2.9만 |
|---|