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 | ₩21,240 | ₩21,682 | ₩20,489 | ₩20,931 | -1.45% | 185.1만 |
| 2026.10.08 | ₩23,412 | ₩23,653 | ₩20,301 | ₩20,730 | -11.45% | 365만 |
| 2026.10.07 | ₩25,477 | ₩25,591 | ₩23,640 | ₩24,311 | -4.58% | 348.9만 |
| 2026.10.06 | ₩24,492 | ₩28,105 | ₩24,471 | ₩27,073 | +10.54% | 326.9만 |
| 2026.10.05 | ₩25,973 | ₩26,034 | ₩23,184 | ₩23,627 | -9.03% | 272.1만 |
| 2026.10.02 | ₩24,438 | ₩26,885 | ₩24,270 | ₩25,732 | +5.29% | 226.6만 |
| 2026.10.01 | ₩24,404 | ₩25,155 | ₩22,876 | ₩23,694 | -2.91% | 213만 |
| 2026.09.30 | ₩26,134 | ₩27,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,270 |
| ₩24,471 |
| -6.36% |
| 281.6만 |
| 2026.09.29 | ₩24,163 | ₩26,697 | ₩24,002 | ₩24,766 | +2.50% | 235.8만 |
|---|
| 2026.09.28 | ₩24,203 | ₩26,389 | ₩22,889 | ₩23,613 | -2.44% | 179.8만 |
|---|
| 2026.09.25 | ₩26,617 | ₩26,818 | ₩24,364 | ₩24,766 | -6.95% | 200.3만 |
|---|
| 2026.09.24 | ₩23,808 | ₩27,227 | ₩23,332 | ₩26,094 | +9.60% | 361.8만 |
|---|
| 2026.09.23 | ₩24,485 | ₩24,833 | ₩22,701 | ₩22,742 | -7.12% | 197.2만 |
|---|
| 2026.09.22 | ₩24,136 | ₩26,925 | ₩23,881 | ₩24,807 | +2.78% | 262.2만 |
|---|
| 2026.09.21 | ₩22,768 | ₩25,075 | ₩21,790 | ₩24,083 | +5.77% | 278.4만 |
|---|
| 2026.09.18 | ₩21,133 | ₩22,393 | ₩19,684 | ₩22,178 | +4.95% | 296.2만 |
|---|
| 2026.09.17 | ₩23,506 | ₩23,868 | ₩19,644 | ₩21,186 | -9.87% | 466.5만 |
|---|
| 2026.09.16 | ₩20,194 | ₩21,629 | ₩19,403 | ₩19,591 | -2.99% | 172.2만 |
|---|
| 2026.09.15 | ₩20,046 | ₩20,972 | ₩19,161 | ₩19,269 | -3.88% | 104만 |
|---|
| 2026.09.14 | ₩18,652 | ₩21,587 | ₩18,504 | ₩20,194 | +8.27% | 225.1만 |
|---|
| 2026.09.11 | ₩24,780 | ₩24,780 | ₩22,487 | ₩22,661 | -8.55% | 195.5만 |
|---|
| 2026.09.10 | ₩24,673 | ₩25,611 | ₩22,983 | ₩23,412 | -5.11% | 120.6만 |
|---|
| 2026.09.09 | ₩27,609 | ₩28,202 | ₩26,013 | ₩26,013 | -5.78% | 129.5만 |
|---|
| 2026.09.08 | ₩24,954 | ₩29,071 | ₩24,874 | ₩26,818 | +7.47% | 337.5만 |
|---|
| 2026.09.04 | ₩20,154 | ₩23,291 | ₩20,046 | ₩23,291 | +15.57% | 197.6만 |
|---|
| 2026.09.03 | ₩18,887 | ₩20,476 | ₩17,673 | ₩20,274 | +7.35% | 178.1만 |
|---|
| 2026.09.02 | ₩17,579 | ₩19,269 | ₩17,459 | ₩19,108 | +8.70% | 143.4만 |
|---|
| 2026.09.01 | ₩18,236 | ₩18,849 | ₩17,378 | ₩18,263 | +0.15% | 143.8만 |
|---|
| 2026.08.31 | ₩19,497 | ₩19,973 | ₩18,639 | ₩19,577 | +0.41% | 92.2만 |
|---|
| 2026.08.28 | ₩20,657 | ₩21,146 | ₩19,363 | ₩20,127 | -2.56% | 162.9만 |
|---|
| 2026.08.27 | ₩22,929 | ₩23,868 | ₩21,387 | ₩21,951 | -4.27% | 186.9만 |
|---|
| 2026.08.26 | ₩21,361 | ₩22,621 | ₩21,052 | ₩21,106 | -1.19% | 160.3만 |
|---|
| 2026.08.25 | ₩22,044 | ₩23,037 | ₩21,133 | ₩22,715 | +3.04% | 136.9만 |
|---|
| 2026.08.24 | ₩20,703 | ₩21,186 | ₩18,813 | ₩20,596 | -0.52% | 133.2만 |
|---|
| 2026.08.21 | ₩23,788 | ₩24,673 | ₩22,071 | ₩22,313 | -6.20% | 244.8만 |
|---|
| 2026.08.20 | ₩22,996 | ₩23,117 | ₩20,864 | ₩22,514 | -2.10% | 317.4만 |
|---|
| 2026.08.19 | ₩25,356 | ₩26,134 | ₩20,988 | ₩23,251 | -8.30% | 490.4만 |
|---|
| 2026.08.18 | ₩34,294 | ₩35,720 | ₩28,213 | ₩29,151 | -15.00% | 184.3만 |
|---|
| 2026.08.17 | ₩36,338 | ₩37,438 | ₩33,013 | ₩34,300 | -5.61% | 158만 |
|---|
| 2026.08.14 | ₩32,048 | ₩36,928 | ₩31,846 | ₩36,660 | +14.39% | 238.3만 |
|---|
| 2026.08.13 | ₩31,323 | ₩36,392 | ₩29,312 | ₩31,136 | -0.60% | 410.8만 |
|---|
| 2026.08.12 | ₩25,946 | ₩32,249 | ₩23,734 | ₩32,182 | +24.03% | 685.3만 |
|---|
| 2026.08.11 | ₩18,142 | ₩19,577 | ₩18,075 | ₩19,148 | +5.54% | 459.5만 |
|---|
| 2026.08.10 | ₩17,727 | ₩19,778 | ₩17,271 | ₩17,445 | -1.59% | 212.8만 |
|---|
| 2026.08.07 | ₩20,013 | ₩20,013 | ₩16,815 | ₩18,183 | -9.15% | 307.5만 |
|---|
| 2026.08.06 | ₩22,225 | ₩24,552 | ₩18,478 | ₩18,585 | -16.38% | 362.3만 |
|---|
| 2026.08.05 | ₩25,651 | ₩27,609 | ₩24,391 | ₩25,343 | -1.20% | 199.6만 |
|---|
| 2026.08.04 | ₩24,954 | ₩27,864 | ₩24,726 | ₩26,992 | +8.17% | 278만 |
|---|
| 2026.08.03 | ₩18,216 | ₩25,920 | ₩16,694 | ₩24,123 | +32.43% | 386.5만 |
|---|
| 2026.07.31 | ₩21,723 | ₩22,433 | ₩17,935 | ₩19,550 | -10.00% | 477.1만 |
|---|
| 2026.07.30 | ₩16,346 | ₩20,408 | ₩15,931 | ₩19,175 | +17.31% | 548만 |
|---|
| 2026.07.29 | ₩16,654 | ₩17,083 | ₩11,974 | ₩12,430 | -25.36% | 515.8만 |
|---|
| 2026.07.28 | ₩18,719 | ₩18,920 | ₩14,875 | ₩16,547 | -11.60% | 319.7만 |
|---|
| 2026.07.27 | ₩22,661 | ₩23,211 | ₩19,135 | ₩20,690 | -8.70% | 265.8만 |
|---|
| 2026.07.24 | ₩28,923 | ₩28,923 | ₩20,362 | ₩20,717 | -28.37% | 343.1만 |
|---|
| 2026.07.23 | ₩27,824 | ₩31,947 | ₩27,757 | ₩29,634 | +6.51% | 176.2만 |
|---|
| 2026.07.22 | ₩27,167 | ₩31,525 | ₩26,523 | ₩28,816 | +6.07% | 200.6만 |
|---|
| 2026.07.21 | ₩22,983 | ₩28,668 | ₩22,889 | ₩28,508 | +24.04% | 295.5만 |
|---|
| 2026.07.20 | ₩21,702 | ₩23,332 | ₩19,993 | ₩20,797 | -4.17% | 227.1만 |
|---|
| 2026.07.17 | ₩16,842 | ₩21,615 | ₩16,789 | ₩19,792 | +17.52% | 320만 |
|---|
| 2026.07.16 | ₩23,171 | ₩23,754 | ₩17,807 | ₩18,397 | -20.60% | 370.8만 |
|---|
| 2026.07.15 | ₩25,014 | ₩26,429 | ₩22,507 | ₩25,437 | +1.69% | 174만 |
|---|
| 2026.07.14 | ₩30,505 | ₩32,021 | ₩23,962 | ₩24,257 | -20.48% | 243.8만 |
|---|
| 2026.07.13 | ₩29,232 | ₩31,122 | ₩27,167 | ₩28,735 | -1.70% | 130.1만 |
|---|
| 2026.07.10 | ₩29,835 | ₩32,638 | ₩27,918 | ₩31,283 | +4.85% | 121.1만 |
|---|
| 2026.07.09 | ₩33,978 | ₩33,978 | ₩29,205 | ₩30,398 | -10.54% | 212.5만 |
|---|
| 2026.07.08 | ₩24,726 | ₩30,921 | ₩24,471 | ₩30,640 | +23.92% | 217.9만 |
|---|
| 2026.07.07 | ₩27,086 | ₩28,482 | ₩24,673 | ₩25,102 | -7.33% | 199.9만 |
|---|
| 2026.07.06 | ₩31,417 | ₩33,523 | ₩28,226 | ₩30,130 | -4.10% | 127만 |
|---|
| 2026.07.02 | ₩35,535 | ₩37,418 | ₩28,360 | ₩30,827 | -13.25% | 244.1만 |
|---|
| 2026.07.01 | ₩39,355 | ₩41,769 | ₩34,816 | ₩35,158 | -10.66% | 375.3만 |
|---|
| 2026.06.30 | ₩46,804 | ₩58,463 | ₩45,591 | ₩53,287 | +13.85% | 123.7만 |
|---|
| 2026.06.29 | ₩43,713 | ₩48,581 | ₩38,873 | ₩47,830 | +9.42% | 74.5만 |
|---|
| 2026.06.26 | ₩42,654 | ₩43,707 | ₩38,672 | ₩40,616 | -4.78% | 85.4만 |
|---|
| 2026.06.25 | ₩52,543 | ₩53,636 | ₩45,336 | ₩46,744 | -11.04% | 66.3만 |
|---|
| 2026.06.24 | ₩54,467 | ₩54,467 | ₩43,847 | ₩47,870 | -12.11% | 103.3만 |
|---|
| 2026.06.23 | ₩46,261 | ₩61,923 | ₩44,223 | ₩54,119 | +16.99% | 82.7만 |
|---|
| 2026.06.22 | ₩60,314 | ₩64,108 | ₩55,111 | ₩57,458 | -4.74% | 64.7만 |
|---|
| 2026.06.18 | ₩63,143 | ₩63,545 | ₩54,316 | ₩58,557 | -7.26% | 118.8만 |
|---|
| 2026.06.17 | ₩50,740 | ₩62,888 | ₩50,284 | ₩56,432 | +11.22% | 154.3만 |
|---|
| 2026.06.16 | ₩46,516 | ₩54,977 | ₩46,274 | ₩50,579 | +8.73% | 98.7만 |
|---|
| 2026.06.15 | ₩45,322 | ₩49,586 | ₩43,680 | ₩48,608 | +7.25% | 99.8만 |
|---|
| 2026.06.12 | ₩39,557 | ₩42,802 | ₩36,540 | ₩39,288 | -0.68% | 126.1만 |
|---|
| 2026.06.11 | ₩31,585 | ₩37,961 | ₩30,868 | ₩36,177 | +14.54% | 99.3만 |
|---|
| 2026.06.10 | ₩34,112 | ₩39,141 | ₩32,691 | ₩32,892 | -3.58% | 87.5만 |
|---|
| 2026.06.09 | ₩38,564 | ₩41,166 | ₩29,258 | ₩35,520 | -7.89% | 167.3만 |
|---|
| 2026.06.08 | ₩42,574 | ₩42,694 | ₩34,823 | ₩34,971 | -17.86% | 104.9만 |
|---|
| 2026.06.05 | ₩46,060 | ₩46,509 | ₩33,925 | ₩38,350 | -16.74% | 148.3만 |
|---|
| 2026.06.04 | ₩43,526 | ₩52,459 | ₩41,288 | ₩50,740 | +16.57% | 80.3만 |
|---|
| 2026.06.03 | ₩51,222 | ₩54,172 | ₩46,033 | ₩47,763 | -6.75% | 65.7만 |
|---|
| 2026.06.02 | ₩55,916 | ₩58,316 | ₩51,088 | ₩51,209 | -8.42% | 77.8만 |
|---|
| 2026.06.01 | ₩45,912 | ₩56,433 | ₩43,579 | ₩52,818 | +15.04% | 101만 |
|---|
| 2026.05.29 | ₩39,557 | ₩41,595 | ₩33,885 | ₩40,710 | +2.92% | 96.1만 |
|---|
| 2026.05.28 | ₩40,468 | ₩41,420 | ₩37,005 | ₩39,235 | -3.05% | 116.2만 |
|---|
| 2026.05.27 | ₩33,442 | ₩33,985 | ₩30,345 | ₩33,549 | +0.32% | 106.6만 |
|---|
| 2026.05.26 | ₩37,585 | ₩37,813 | ₩32,664 | ₩33,549 | -10.74% | 81.5만 |
|---|
| 2026.05.22 | ₩37,210 | ₩38,142 | ₩34,407 | ₩35,705 | -4.04% | 66.3만 |
|---|
| 2026.05.21 | ₩34,930 | ₩39,771 | ₩34,327 | ₩37,612 | +7.68% | 127.3만 |
|---|
| 2026.05.20 | ₩32,584 | ₩32,879 | ₩28,695 | ₩29,098 | -10.70% | 87.1만 |
|---|
| 2026.05.19 | ₩29,017 | ₩32,517 | ₩26,397 | ₩30,868 | +6.38% | 94.8만 |
|---|
| 2026.05.18 | ₩37,874 | ₩38,229 | ₩28,293 | ₩31,672 | -16.37% | 158만 |
|---|
| 2026.05.15 | ₩37,907 | ₩41,836 | ₩35,748 | ₩38,537 | +1.66% | 131.6만 |
|---|
| 2026.05.14 | ₩36,419 | ₩43,231 | ₩34,843 | ₩39,154 | +7.51% | 155.6만 |
|---|
| 2026.05.13 | ₩33,603 | ₩37,465 | ₩30,908 | ₩34,582 | +2.91% | 252.2만 |
|---|
| 2026.05.12 | ₩26,845 | ₩28,159 | ₩24,230 | ₩26,308 | -2.00% | 67.7만 |
|---|
| 2026.05.11 | ₩26,697 | ₩31,390 | ₩26,362 | ₩28,521 | +6.83% | 58.7만 |
|---|
| 2026.05.08 | ₩27,944 | ₩28,977 | ₩25,692 | ₩25,879 | -7.39% | 75.1만 |
|---|
| 2026.05.07 | ₩30,224 | ₩32,503 | ₩25,665 | ₩28,132 | -6.92% | 103만 |
|---|
| 2026.05.06 | ₩26,925 | ₩31,779 | ₩25,745 | ₩31,444 | +16.78% | 102.3만 |
|---|
| 2026.05.05 | ₩24,659 | ₩27,140 | ₩23,761 | ₩25,812 | +4.68% | 78.2만 |
|---|
| 2026.05.04 | ₩21,790 | ₩26,818 | ₩21,790 | ₩26,094 | +19.75% | 150.8만 |
|---|
| 2026.05.01 | ₩17,164 | ₩20,661 | ₩17,043 | ₩20,261 | +18.05% | 119.9만 |
|---|
| 2026.04.30 | ₩18,102 | ₩18,491 | ₩15,678 | ₩16,560 | -8.52% | 87.3만 |
|---|
| 2026.04.29 | ₩16,989 | ₩17,740 | ₩15,595 | ₩17,311 | +1.89% | 109.7만 |
|---|
| 2026.04.28 | ₩16,667 | ₩17,378 | ₩15,219 | ₩15,916 | -4.51% | 114.6만 |
|---|
| 2026.04.27 | ₩19,215 | ₩19,215 | ₩16,667 | ₩18,250 | -5.02% | 73만 |
|---|
| 2026.04.24 | ₩23,412 | ₩23,828 | ₩18,504 | ₩18,773 | -19.82% | 142만 |
|---|
| 2026.04.23 | ₩21,133 | ₩23,935 | ₩20,690 | ₩21,575 | +2.09% | 115.7만 |
|---|
| 2026.04.22 | ₩23,164 | ₩24,331 | ₩21,106 | ₩21,387 | -7.67% | 55.4만 |
|---|
| 2026.04.21 | ₩22,594 | ₩23,184 | ₩21,226 | ₩21,361 | -5.46% | 83.9만 |
|---|
| 2026.04.20 | ₩21,696 | ₩22,903 | ₩20,744 | ₩21,991 | +1.36% | 81.9만 |
|---|
| 2026.04.17 | ₩23,707 | ₩23,707 | ₩21,052 | ₩21,575 | -8.99% | 75.2만 |
|---|
| 2026.04.16 | ₩24,418 | ₩24,981 | ₩22,527 | ₩23,975 | -1.81% | 60.3만 |
|---|
| 2026.04.15 | ₩22,487 | ₩24,525 | ₩21,588 | ₩24,418 | +8.59% | 94.7만 |
|---|
| 2026.04.14 | ₩22,836 | ₩24,163 | ₩22,246 | ₩23,144 | +1.35% | 104.8만 |
|---|
| 2026.04.13 | ₩18,102 | ₩22,266 | ₩17,968 | ₩21,146 | +16.81% | 127.6만 |
|---|
| 2026.04.10 | ₩16,171 | ₩19,792 | ₩16,171 | ₩18,598 | +15.01% | 164.5만 |
|---|
| 2026.04.09 | ₩13,945 | ₩16,587 | ₩13,939 | ₩16,574 | +18.85% | 125.6만 |
|---|
| 2026.04.08 | ₩14,348 | ₩14,582 | ₩12,820 | ₩13,999 | -2.43% | 161.8만 |
|---|
| 2026.04.07 | ₩11,009 | ₩12,497 | ₩11,009 | ₩12,403 | +12.67% | 135.7만 |
|---|
| 2026.04.06 | ₩10,633 | ₩11,679 | ₩10,472 | ₩11,424 | +7.44% | 92.7만 |
|---|
| 2026.04.02 | ₩8,448 | ₩10,727 | ₩8,432 | ₩10,687 | +26.51% | 134.5만 |
|---|
| 2026.04.01 | ₩10,164 | ₩10,553 | ₩9,346 | ₩9,413 | -7.39% | 194.4만 |
|---|
| 2026.03.31 | ₩8,756 | ₩9,815 | ₩8,461 | ₩9,802 | +11.94% | 219.8만 |
|---|
| 2026.03.30 | ₩9,735 | ₩9,735 | ₩7,375 | ₩7,831 | -19.56% | 160.9만 |
|---|
| 2026.03.27 | ₩10,472 | ₩10,526 | ₩9,359 | ₩9,453 | -9.73% | 78.5만 |
|---|
| 2026.03.26 | ₩12,001 | ₩12,001 | ₩10,392 | ₩10,486 | -12.63% | 120.9만 |
|---|
| 2026.03.25 | ₩12,926 | ₩13,275 | ₩12,095 | ₩12,430 | -3.84% | 81.6만 |
|---|
| 2026.03.24 | ₩12,739 | ₩13,007 | ₩11,813 | ₩12,417 | -2.53% | 95.6만 |
|---|
| 2026.03.23 | ₩12,899 | ₩13,838 | ₩12,149 | ₩12,269 | -4.89% | 144.4만 |
|---|
| 2026.03.20 | ₩13,717 | ₩14,388 | ₩11,939 | ₩13,060 | -4.79% | 167.1만 |
|---|
| 2026.03.19 | ₩12,564 | ₩13,999 | ₩12,405 | ₩13,986 | +11.31% | 182.9만 |
|---|
| 2026.03.18 | ₩12,450 | ₩14,207 | ₩12,323 | ₩13,315 | +6.95% | 220.5만 |
|---|
| 2026.03.17 | ₩13,778 | ₩14,039 | ₩12,014 | ₩12,779 | -7.25% | 410.3만 |
|---|
| 2026.03.16 | ₩15,018 | ₩16,716 | ₩15,018 | ₩16,185 | +7.77% | 318.3만 |
|---|
| 2026.03.13 | ₩12,028 | ₩13,188 | ₩11,974 | ₩12,449 | +3.50% | 154.7만 |
|---|
| 2026.03.12 | ₩11,626 | ₩12,068 | ₩11,116 | ₩11,398 | -1.96% | 72.8만 |
|---|
| 2026.03.11 | ₩11,089 | ₩12,712 | ₩10,902 | ₩12,323 | +11.12% | 292.8만 |
|---|
| 2026.03.10 | ₩9,118 | ₩9,661 | ₩9,064 | ₩9,296 | +1.96% | 83.8만 |
|---|
| 2026.03.09 | ₩7,643 | ₩9,078 | ₩7,563 | ₩9,038 | +18.25% | 77.8만 |
|---|
| 2026.03.06 | ₩8,542 | ₩9,091 | ₩7,929 | ₩8,019 | -6.12% | 97.6만 |
|---|
| 2026.03.05 | ₩9,460 | ₩9,963 | ₩8,474 | ₩9,252 | -2.20% | 51.4만 |
|---|
| 2026.03.04 | ₩8,381 | ₩9,789 | ₩8,374 | ₩9,654 | +15.20% | 127.7만 |
|---|
| 2026.03.03 | ₩7,589 | ₩8,300 | ₩7,134 | ₩7,732 | +1.87% | 91.9만 |
|---|
| 2026.03.02 | ₩7,871 | ₩8,582 | ₩7,697 | ₩8,528 | +8.35% | 77.2만 |
|---|
| 2026.02.27 | ₩10,271 | ₩10,365 | ₩7,965 | ₩8,582 | -16.45% | 162.2만 |
|---|
| 2026.02.26 | ₩11,813 | ₩12,363 | ₩10,955 | ₩11,612 | -1.70% | 58.8만 |
|---|
| 2026.02.25 | ₩11,632 | ₩12,162 | ₩11,197 | ₩11,848 | +1.86% | 71.5만 |
|---|
| 2026.02.24 | ₩10,325 | ₩11,344 | ₩10,124 | ₩11,103 | +7.53% | 69만 |
|---|
| 2026.02.23 | ₩9,735 | ₩10,794 | ₩9,654 | ₩10,714 | +10.06% | 66.9만 |
|---|
| 2026.02.20 | ₩12,068 | ₩12,524 | ₩9,975 | ₩10,177 | -15.67% | 95.3만 |
|---|
| 2026.02.19 | ₩10,875 | ₩12,484 | ₩10,808 | ₩12,390 | +13.93% | 73.5만 |
|---|
| 2026.02.18 | ₩10,687 | ₩11,679 | ₩10,144 | ₩11,129 | +4.14% | 78.7만 |
|---|
| 2026.02.17 | ₩9,923 | ₩10,593 | ₩9,427 | ₩10,258 | +3.38% | 61.5만 |
|---|
| 2026.02.13 | ₩8,635 | ₩10,794 | ₩8,582 | ₩10,365 | +20.03% | 111.8만 |
|---|
| 2026.02.12 | ₩7,791 | ₩8,924 | ₩6,832 | ₩8,689 | +11.53% | 396.7만 |
|---|
| 2026.02.11 | ₩9,346 | ₩9,735 | ₩8,273 | ₩8,542 | -8.61% | 214만 |
|---|
| 2026.02.10 | ₩9,494 | ₩9,923 | ₩9,145 | ₩9,185 | -3.25% | 112.3만 |
|---|
| 2026.02.09 | ₩7,777 | ₩9,538 | ₩7,683 | ₩9,400 | +20.86% | 78.2만 |
|---|
| 2026.02.06 | ₩7,013 | ₩8,233 | ₩6,691 | ₩8,139 | +16.06% | 119만 |
|---|
| 2026.02.05 | ₩7,107 | ₩7,415 | ₩6,047 | ₩6,088 | -14.34% | 73.8만 |
|---|
| 2026.02.04 | ₩8,796 | ₩8,796 | ₩6,919 | ₩7,764 | -11.74% | 61.6만 |
|---|
| 2026.02.03 | ₩9,259 | ₩9,547 | ₩8,247 | ₩9,319 | +0.65% | 52.8만 |
|---|
| 2026.02.02 | ₩8,421 | ₩9,118 | ₩8,193 | ₩8,904 | +5.73% | 40.8만 |
|---|
| 2026.01.30 | ₩9,856 | ₩9,869 | ₩8,126 | ₩8,367 | -15.10% | 104.1만 |
|---|
| 2026.01.29 | ₩11,344 | ₩11,471 | ₩9,628 | ₩10,513 | -7.33% | 74.8만 |
|---|
| 2026.01.28 | ₩11,706 | ₩12,095 | ₩10,902 | ₩11,773 | +0.57% | 64.1만 |
|---|
| 2026.01.27 | ₩10,432 | ₩11,559 | ₩10,325 | ₩11,223 | +7.58% | 80.6만 |
|---|
| 2026.01.26 | ₩11,424 | ₩11,907 | ₩9,815 | ₩9,856 | -13.73% | 94.5만 |
|---|
| 2026.01.23 | ₩10,942 | ₩11,492 | ₩10,312 | ₩10,526 | -3.80% | 76.8만 |
|---|
| 2026.01.22 | ₩12,229 | ₩12,692 | ₩11,009 | ₩11,076 | -9.43% | 55만 |
|---|
| 2026.01.21 | ₩12,028 | ₩12,350 | ₩10,191 | ₩11,599 | -3.57% | 117.7만 |
|---|
| 2026.01.20 | ₩12,444 | ₩12,980 | ₩11,424 | ₩11,693 | -6.03% | 103.8만 |
|---|
| 2026.01.16 | ₩13,436 | ₩14,515 | ₩12,149 | ₩14,093 | +4.89% | 86.8만 |
|---|
| 2026.01.15 | ₩13,208 | ₩13,880 | ₩12,269 | ₩12,926 | -2.13% | 72.1만 |
|---|
| 2026.01.14 | ₩13,422 | ₩13,563 | ₩11,820 | ₩12,478 | -7.03% | 55.1만 |
|---|
| 2026.01.13 | ₩13,838 | ₩13,999 | ₩12,953 | ₩13,362 | -3.44% | 67.1만 |
|---|
| 2026.01.12 | ₩11,746 | ₩14,120 | ₩11,304 | ₩13,811 | +17.58% | 136만 |
|---|
| 2026.01.09 | ₩11,706 | ₩13,248 | ₩11,505 | ₩11,585 | -1.03% | 91.3만 |
|---|
| 2026.01.08 | ₩11,304 | ₩12,672 | ₩11,223 | ₩11,492 | +1.66% | 46.1만 |
|---|
| 2026.01.07 | ₩11,894 | ₩12,665 | ₩11,069 | ₩11,223 | -5.64% | 47.7만 |
|---|
| 2026.01.06 | ₩11,170 | ₩12,283 | ₩10,110 | ₩12,216 | +9.36% | 106.5만 |
|---|
| 2026.01.05 | ₩11,022 | ₩11,049 | ₩10,124 | ₩10,513 | -4.62% | 37.4만 |
|---|
| 2026.01.02 | ₩9,292 | ₩10,057 | ₩9,091 | ₩9,901 | +6.55% | 36.5만 |
|---|
| 2025.12.31 | ₩8,971 | ₩9,172 | ₩8,461 | ₩8,635 | -3.74% | 76만 |
|---|
| 2025.12.30 | ₩9,132 | ₩9,292 | ₩8,850 | ₩8,944 | -2.06% | 13.6만 |
|---|
| 2025.12.29 | ₩8,810 | ₩9,668 | ₩8,769 | ₩9,130 | +3.64% | 26.5만 |
|---|
| 2025.12.26 | ₩10,338 | ₩10,338 | ₩9,266 | ₩9,439 | -8.70% | 36.8만 |
|---|
| 2025.12.24 | ₩10,043 | ₩10,338 | ₩9,762 | ₩10,282 | +2.38% | 9.1만 |
|---|
| 2025.12.23 | ₩10,151 | ₩10,674 | ₩9,681 | ₩10,045 | -1.04% | 30.6만 |
|---|
| 2025.12.22 | ₩10,754 | ₩11,357 | ₩10,325 | ₩10,781 | +0.25% | 111.7만 |
|---|
| 2025.12.19 | ₩8,233 | ₩10,149 | ₩8,153 | ₩9,976 | +21.17% | 97.7만 |
|---|
| 2025.12.18 | ₩7,894 | ₩8,126 | ₩7,536 | ₩7,721 | -2.19% | 36.4만 |
|---|
| 2025.12.17 | ₩8,997 | ₩8,997 | ₩7,187 | ₩7,227 | -19.67% | 72.1만 |
|---|
| 2025.12.16 | ₩8,179 | ₩8,461 | ₩7,557 | ₩8,382 | +2.48% | 37.4만 |
|---|
| 2025.12.15 | ₩10,030 | ₩10,030 | ₩8,206 | ₩8,415 | -16.10% | 44.1만 |
|---|
| 2025.12.12 | ₩11,223 | ₩11,796 | ₩9,547 | ₩9,869 | -12.07% | 32.3만 |
|---|
| 2025.12.11 | ₩10,312 | ₩11,733 | ₩9,722 | ₩11,518 | +11.70% | 27.3만 |
|---|
| 2025.12.10 | ₩11,867 | ₩12,216 | ₩11,062 | ₩11,384 | -4.07% | 28.2만 |
|---|
| 2025.12.09 | ₩12,444 | ₩13,208 | ₩11,974 | ₩12,057 | -3.10% | 29.2만 |
|---|
| 2025.12.08 | ₩12,309 | ₩13,127 | ₩11,840 | ₩13,047 | +5.99% | 20.8만 |
|---|
| 2025.12.05 | ₩13,302 | ₩13,329 | ₩12,014 | ₩12,524 | -5.85% | 30.7만 |
|---|
| 2025.12.04 | ₩12,980 | ₩13,972 | ₩12,444 | ₩13,787 | +6.22% | 16.6만 |
|---|
| 2025.12.03 | ₩11,894 | ₩12,806 | ₩10,861 | ₩12,792 | +7.55% | 31.7만 |
|---|
| 2025.12.02 | ₩13,181 | ₩13,846 | ₩12,095 | ₩12,151 | -7.81% | 32.1만 |
|---|
| 2025.12.01 | ₩11,009 | ₩13,472 | ₩10,459 | ₩13,168 | +19.61% | 32만 |
|---|
| 2025.11.28 | ₩12,296 | ₩12,390 | ₩11,509 | ₩11,884 | -3.35% | 21.7만 |
|---|
| 2025.11.26 | ₩11,652 | ₩12,041 | ₩10,934 | ₩11,827 | +1.50% | 40만 |
|---|
| 2025.11.25 | ₩10,674 | ₩10,995 | ₩9,467 | ₩10,472 | -1.88% | 35.4만 |
|---|
| 2025.11.24 | ₩9,923 | ₩11,398 | ₩9,748 | ₩11,210 | +12.97% | 36.3만 |
|---|
| 2025.11.21 | ₩9,815 | ₩10,446 | ₩8,147 | ₩9,292 | -5.33% | 94.3만 |
|---|
| 2025.11.20 | ₩13,443 | ₩14,244 | ₩9,534 | ₩9,614 | -28.48% | 112.4만 |
|---|
| 2025.11.19 | ₩11,733 | ₩12,672 | ₩11,532 | ₩12,323 | +5.03% | 113.2만 |
|---|
| 2025.11.18 | ₩9,547 | ₩11,892 | ₩9,145 | ₩11,191 | +17.22% | 52.8만 |
|---|
| 2025.11.17 | ₩9,668 | ₩10,942 | ₩9,641 | ₩10,151 | +4.99% | 56.3만 |
|---|
| 2025.11.14 | ₩9,319 | ₩10,888 | ₩9,225 | ₩9,527 | +2.23% | 60만 |
|---|
| 2025.11.13 | ₩11,398 | ₩11,545 | ₩9,827 | ₩10,813 | -5.13% | 35.8만 |
|---|
| 2025.11.12 | ₩15,219 | ₩15,501 | ₩11,746 | ₩12,273 | -19.36% | 32.8만 |
|---|
| 2025.11.11 | ₩18,263 | ₩18,344 | ₩13,959 | ₩14,521 | -20.49% | 67.9만 |
|---|
| 2025.11.10 | ₩18,746 | ₩19,481 | ₩16,734 | ₩16,970 | -9.47% | 12.6만 |
|---|
| 2025.11.07 | ₩15,434 | ₩17,621 | ₩14,515 | ₩17,428 | +12.92% | 13.1만 |
|---|
| 2025.11.06 | ₩20,046 | ₩20,744 | ₩16,567 | ₩16,956 | -15.42% | 14.5만 |
|---|
| 2025.11.05 | ₩18,451 | ₩19,530 | ₩17,754 | ₩19,446 | +5.39% | 20.5만 |
|---|
| 2025.11.04 | ₩17,834 | ₩20,114 | ₩16,930 | ₩17,387 | -2.50% | 17.9만 |
|---|
| 2025.11.03 | ₩26,000 | ₩26,081 | ₩20,703 | ₩20,855 | -19.79% | 12.5만 |
|---|
| 2025.10.31 | ₩23,452 | ₩25,236 | ₩23,452 | ₩25,189 | +7.40% | 2.3만 |
|---|
| 2025.10.30 | ₩21,481 | ₩23,868 | ₩20,234 | ₩22,610 | +5.26% | 3.3만 |
|---|
| 2025.10.29 | ₩21,682 | ₩23,037 | ₩20,087 | ₩22,770 | +5.02% | 8.4만 |
|---|
| 2025.10.28 | ₩23,184 | ₩24,109 | ₩21,293 | ₩21,615 | -6.77% | 3.7만 |
|---|
| 2025.10.27 | ₩21,481 | ₩23,291 | ₩19,001 | ₩22,927 | +6.73% | 2.9만 |
|---|