시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long APLD Daily ETF 과거 주가
Tradr 2X Long APLD Daily ETF · APLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long APLD Daily ETF · APLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,670 | ₩8,790 | ₩7,855 | ₩8,510 | -1.85% | 461.6만 |
| 2026.10.08 | ₩8,990 | ₩9,016 | ₩7,749 | ₩8,630 | -4.01% | 1235.8만 |
| 2026.10.07 | ₩9,110 | ₩9,423 | ₩8,514 | ₩8,656 | -4.98% | 1158.7만 |
| 2026.10.06 | ₩9,723 | ₩10,190 | ₩9,390 | ₩9,803 | +0.82% | 581만 |
| 2026.10.05 | ₩10,057 | ₩10,057 | ₩8,936 | ₩9,330 | -7.23% | 684.5만 |
| 2026.10.02 | ₩9,710 | ₩10,924 | ₩9,430 | ₩9,843 | +1.37% | 604.5만 |
| 2026.10.01 | ₩9,136 | ₩9,370 | ₩8,523 | ₩8,950 | -2.04% | 380.7만 |
| 2026.09.30 | ₩10,097 | ₩10,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,116 |
| ₩9,150 |
| -9.38% |
| 358만 |
| 2026.09.29 | ₩9,563 | ₩10,110 | ₩9,202 | ₩9,910 | +3.63% | 246.4만 |
|---|
| 2026.09.28 | ₩10,283 | ₩10,457 | ₩9,270 | ₩9,296 | -9.60% | 304.3만 |
|---|
| 2026.09.25 | ₩11,471 | ₩11,711 | ₩10,443 | ₩10,684 | -6.86% | 335만 |
|---|
| 2026.09.24 | ₩11,044 | ₩12,031 | ₩10,684 | ₩11,390 | +3.14% | 187.7만 |
|---|
| 2026.09.23 | ₩12,924 | ₩12,991 | ₩11,497 | ₩11,537 | -10.73% | 170.5만 |
|---|
| 2026.09.22 | ₩12,391 | ₩13,164 | ₩12,257 | ₩12,698 | +2.48% | 149.1만 |
|---|
| 2026.09.21 | ₩12,804 | ₩12,964 | ₩11,977 | ₩12,377 | -3.33% | 215.9만 |
|---|
| 2026.09.18 | ₩11,377 | ₩12,471 | ₩10,724 | ₩12,364 | +8.68% | 182.3만 |
|---|
| 2026.09.17 | ₩10,310 | ₩11,228 | ₩9,750 | ₩10,897 | +5.69% | 263.9만 |
|---|
| 2026.09.16 | ₩9,163 | ₩9,723 | ₩8,923 | ₩9,416 | +2.77% | 207.6만 |
|---|
| 2026.09.15 | ₩9,376 | ₩9,617 | ₩8,663 | ₩8,676 | -7.47% | 213만 |
|---|
| 2026.09.14 | ₩9,497 | ₩10,357 | ₩9,430 | ₩9,603 | +1.12% | 195.8만 |
|---|
| 2026.09.11 | ₩11,164 | ₩11,504 | ₩10,764 | ₩11,124 | -0.36% | 113.3만 |
|---|
| 2026.09.10 | ₩11,204 | ₩11,737 | ₩10,610 | ₩10,670 | -4.76% | 115.9만 |
|---|
| 2026.09.09 | ₩13,138 | ₩13,324 | ₩11,724 | ₩11,791 | -10.25% | 104.5만 |
|---|
| 2026.09.08 | ₩11,897 | ₩13,578 | ₩11,884 | ₩12,898 | +8.41% | 190.5만 |
|---|
| 2026.09.04 | ₩10,830 | ₩11,337 | ₩10,778 | ₩11,270 | +4.06% | 153.7만 |
|---|
| 2026.09.03 | ₩10,243 | ₩10,910 | ₩9,777 | ₩10,844 | +5.86% | 109.7만 |
|---|
| 2026.09.02 | ₩9,336 | ₩10,150 | ₩9,243 | ₩10,110 | +8.29% | 124.4만 |
|---|
| 2026.09.01 | ₩10,003 | ₩10,243 | ₩9,430 | ₩9,603 | -4.00% | 133.5만 |
|---|
| 2026.08.31 | ₩10,510 | ₩10,590 | ₩10,070 | ₩10,577 | +0.63% | 80.5만 |
|---|
| 2026.08.28 | ₩11,817 | ₩11,977 | ₩10,283 | ₩10,510 | -11.06% | 242.6만 |
|---|
| 2026.08.27 | ₩12,564 | ₩13,458 | ₩12,271 | ₩12,431 | -1.06% | 98.8만 |
|---|
| 2026.08.26 | ₩13,418 | ₩13,605 | ₩11,924 | ₩11,924 | -11.13% | 135만 |
|---|
| 2026.08.25 | ₩12,404 | ₩13,858 | ₩12,191 | ₩13,818 | +11.40% | 104.7만 |
|---|
| 2026.08.24 | ₩11,751 | ₩12,564 | ₩11,324 | ₩12,071 | +2.72% | 80만 |
|---|
| 2026.08.21 | ₩14,231 | ₩14,632 | ₩12,111 | ₩12,364 | -13.12% | 138.5만 |
|---|
| 2026.08.20 | ₩13,018 | ₩14,245 | ₩12,738 | ₩13,791 | +5.94% | 68.7만 |
|---|
| 2026.08.19 | ₩13,565 | ₩13,878 | ₩11,857 | ₩13,404 | -1.18% | 131.4만 |
|---|
| 2026.08.18 | ₩15,445 | ₩15,912 | ₩13,218 | ₩13,671 | -11.49% | 146만 |
|---|
| 2026.08.17 | ₩16,446 | ₩17,139 | ₩15,832 | ₩16,446 | 0.00% | 131.5만 |
|---|
| 2026.08.14 | ₩15,885 | ₩16,606 | ₩14,865 | ₩16,472 | +3.69% | 137.4만 |
|---|
| 2026.08.13 | ₩16,392 | ₩17,539 | ₩15,712 | ₩15,859 | -3.25% | 111만 |
|---|
| 2026.08.12 | ₩17,606 | ₩18,339 | ₩15,664 | ₩16,379 | -6.97% | 139.3만 |
|---|
| 2026.08.11 | ₩15,218 | ₩15,405 | ₩14,418 | ₩14,912 | -2.02% | 71.9만 |
|---|
| 2026.08.10 | ₩14,658 | ₩16,005 | ₩14,338 | ₩14,405 | -1.73% | 86.7만 |
|---|
| 2026.08.07 | ₩15,018 | ₩15,489 | ₩13,324 | ₩14,572 | -2.98% | 83.7만 |
|---|
| 2026.08.06 | ₩13,751 | ₩15,872 | ₩13,525 | ₩14,231 | +3.49% | 105.6만 |
|---|
| 2026.08.05 | ₩16,552 | ₩17,399 | ₩15,205 | ₩15,285 | -7.66% | 116.3만 |
|---|
| 2026.08.04 | ₩15,392 | ₩17,339 | ₩15,165 | ₩16,752 | +8.84% | 180.9만 |
|---|
| 2026.08.03 | ₩12,604 | ₩15,539 | ₩11,751 | ₩14,925 | +18.41% | 197.8만 |
|---|
| 2026.07.31 | ₩15,485 | ₩15,779 | ₩12,551 | ₩13,004 | -16.02% | 168.5만 |
|---|
| 2026.07.30 | ₩11,497 | ₩14,051 | ₩11,404 | ₩13,605 | +18.33% | 256.1만 |
|---|
| 2026.07.29 | ₩13,004 | ₩13,271 | ₩9,376 | ₩9,683 | -25.54% | 276.8만 |
|---|
| 2026.07.28 | ₩13,091 | ₩13,511 | ₩11,871 | ₩12,978 | -0.87% | 292.9만 |
|---|
| 2026.07.27 | ₩14,605 | ₩14,605 | ₩12,097 | ₩12,764 | -12.60% | 248.7만 |
|---|
| 2026.07.24 | ₩16,005 | ₩16,005 | ₩13,191 | ₩13,571 | -15.21% | 105.1만 |
|---|
| 2026.07.23 | ₩15,899 | ₩18,006 | ₩15,539 | ₩16,579 | +4.28% | 94.7만 |
|---|
| 2026.07.22 | ₩16,005 | ₩18,333 | ₩16,005 | ₩16,766 | +4.75% | 86.6만 |
|---|
| 2026.07.21 | ₩15,659 | ₩17,541 | ₩15,459 | ₩16,819 | +7.41% | 144.5만 |
|---|
| 2026.07.20 | ₩13,938 | ₩15,005 | ₩13,811 | ₩14,485 | +3.92% | 122.1만 |
|---|
| 2026.07.17 | ₩12,124 | ₩12,938 | ₩10,764 | ₩12,458 | +2.75% | 196.7만 |
|---|
| 2026.07.16 | ₩14,805 | ₩14,912 | ₩12,474 | ₩13,191 | -10.90% | 176.3만 |
|---|
| 2026.07.15 | ₩15,645 | ₩16,352 | ₩14,111 | ₩15,979 | +2.13% | 141.9만 |
|---|
| 2026.07.14 | ₩16,686 | ₩17,206 | ₩14,578 | ₩15,378 | -7.83% | 121만 |
|---|
| 2026.07.13 | ₩17,633 | ₩18,526 | ₩15,441 | ₩15,819 | -10.29% | 121.2만 |
|---|
| 2026.07.10 | ₩19,980 | ₩19,980 | ₩17,966 | ₩18,686 | -6.48% | 87.3만 |
|---|
| 2026.07.09 | ₩20,727 | ₩21,567 | ₩19,300 | ₩20,140 | -2.83% | 117.4만 |
|---|
| 2026.07.08 | ₩17,819 | ₩19,873 | ₩17,326 | ₩19,033 | +6.81% | 114.2만 |
|---|
| 2026.07.07 | ₩20,193 | ₩21,340 | ₩17,606 | ₩18,273 | -9.51% | 101.9만 |
|---|
| 2026.07.06 | ₩23,114 | ₩24,807 | ₩21,674 | ₩21,767 | -5.83% | 84.6만 |
|---|
| 2026.07.02 | ₩24,768 | ₩25,142 | ₩19,500 | ₩21,380 | -13.68% | 171.7만 |
|---|
| 2026.07.01 | ₩25,489 | ₩27,503 | ₩24,141 | ₩24,755 | -2.88% | 99.3만 |
|---|
| 2026.06.30 | ₩28,009 | ₩31,077 | ₩27,289 | ₩27,556 | -1.62% | 109.3만 |
|---|
| 2026.06.29 | ₩31,584 | ₩32,091 | ₩25,531 | ₩28,236 | -10.60% | 98.2만 |
|---|
| 2026.06.26 | ₩30,957 | ₩32,211 | ₩28,329 | ₩30,490 | -1.51% | 74.9만 |
|---|
| 2026.06.25 | ₩37,746 | ₩38,213 | ₩31,372 | ₩33,158 | -12.16% | 73.9만 |
|---|
| 2026.06.24 | ₩40,614 | ₩40,894 | ₩32,117 | ₩34,892 | -14.09% | 114.2만 |
|---|
| 2026.06.23 | ₩36,025 | ₩43,681 | ₩34,425 | ₩40,854 | +13.40% | 99.3만 |
|---|
| 2026.06.22 | ₩44,068 | ₩46,002 | ₩39,795 | ₩40,907 | -7.17% | 112.4만 |
|---|
| 2026.06.18 | ₩44,682 | ₩45,575 | ₩41,327 | ₩43,254 | -3.19% | 80.8만 |
|---|
| 2026.06.17 | ₩43,294 | ₩47,349 | ₩41,094 | ₩41,467 | -4.22% | 120만 |
|---|
| 2026.06.16 | ₩42,374 | ₩48,683 | ₩42,374 | ₩42,934 | +1.32% | 141.2만 |
|---|
| 2026.06.15 | ₩40,774 | ₩44,228 | ₩40,440 | ₩43,481 | +6.64% | 98만 |
|---|
| 2026.06.12 | ₩34,852 | ₩40,768 | ₩33,785 | ₩36,852 | +5.74% | 167.5만 |
|---|
| 2026.06.11 | ₩30,557 | ₩35,812 | ₩29,236 | ₩35,012 | +14.58% | 145.2만 |
|---|
| 2026.06.10 | ₩33,865 | ₩37,386 | ₩30,424 | ₩30,837 | -8.94% | 156.9만 |
|---|
| 2026.06.09 | ₩42,388 | ₩44,335 | ₩30,143 | ₩36,172 | -14.66% | 294.7만 |
|---|
| 2026.06.08 | ₩35,078 | ₩35,212 | ₩31,784 | ₩34,492 | -1.67% | 114.7만 |
|---|
| 2026.06.05 | ₩37,106 | ₩37,106 | ₩28,823 | ₩32,384 | -12.72% | 147.8만 |
|---|
| 2026.06.04 | ₩39,627 | ₩41,881 | ₩36,679 | ₩40,627 | +2.52% | 77만 |
|---|
| 2026.06.03 | ₩48,203 | ₩49,550 | ₩41,641 | ₩41,934 | -13.00% | 79.8만 |
|---|
| 2026.06.02 | ₩49,537 | ₩52,818 | ₩47,749 | ₩47,963 | -3.18% | 70.1만 |
|---|
| 2026.06.01 | ₩46,322 | ₩52,298 | ₩42,560 | ₩48,283 | +4.23% | 85.2만 |
|---|
| 2026.05.29 | ₩51,297 | ₩51,324 | ₩44,895 | ₩47,082 | -8.22% | 80.3만 |
|---|
| 2026.05.28 | ₩52,671 | ₩54,218 | ₩46,514 | ₩51,911 | -1.44% | 106.8만 |
|---|
| 2026.05.27 | ₩43,641 | ₩51,351 | ₩40,627 | ₩50,564 | +15.86% | 120.5만 |
|---|
| 2026.05.26 | ₩49,537 | ₩50,524 | ₩42,548 | ₩43,468 | -12.25% | 103.3만 |
|---|
| 2026.05.22 | ₩48,590 | ₩50,217 | ₩44,041 | ₩44,748 | -7.91% | 124만 |
|---|
| 2026.05.21 | ₩39,560 | ₩50,277 | ₩39,347 | ₩49,176 | +24.31% | 233.7만 |
|---|
| 2026.05.20 | ₩31,997 | ₩34,598 | ₩29,343 | ₩34,598 | +8.13% | 150.6만 |
|---|
| 2026.05.19 | ₩31,664 | ₩33,665 | ₩28,223 | ₩30,010 | -5.22% | 90.1만 |
|---|
| 2026.05.18 | ₩42,014 | ₩42,014 | ₩31,344 | ₩34,372 | -18.19% | 167.6만 |
|---|
| 2026.05.15 | ₩44,868 | ₩44,868 | ₩40,080 | ₩40,947 | -8.74% | 84.8만 |
|---|
| 2026.05.14 | ₩47,323 | ₩51,967 | ₩44,628 | ₩49,123 | +3.80% | 101.8만 |
|---|
| 2026.05.13 | ₩46,095 | ₩48,816 | ₩42,014 | ₩47,323 | +2.66% | 72만 |
|---|
| 2026.05.12 | ₩43,681 | ₩46,909 | ₩38,299 | ₩43,988 | +0.70% | 111.3만 |
|---|
| 2026.05.11 | ₩37,546 | ₩49,362 | ₩34,812 | ₩45,562 | +21.35% | 151.3만 |
|---|
| 2026.05.08 | ₩40,680 | ₩41,187 | ₩37,346 | ₩39,306 | -3.38% | 115만 |
|---|
| 2026.05.07 | ₩43,348 | ₩44,201 | ₩37,012 | ₩39,640 | -8.55% | 187.2만 |
|---|
| 2026.05.06 | ₩37,853 | ₩45,349 | ₩37,559 | ₩45,282 | +19.63% | 238.8만 |
|---|
| 2026.05.05 | ₩31,717 | ₩37,319 | ₩30,130 | ₩37,279 | +17.54% | 271.6만 |
|---|
| 2026.05.04 | ₩27,009 | ₩31,054 | ₩26,609 | ₩30,130 | +11.56% | 208.7만 |
|---|
| 2026.05.01 | ₩27,716 | ₩29,423 | ₩26,436 | ₩26,889 | -2.98% | 112.5만 |
|---|
| 2026.04.30 | ₩26,396 | ₩29,677 | ₩26,396 | ₩27,929 | +5.81% | 142.3만 |
|---|
| 2026.04.29 | ₩25,115 | ₩25,675 | ₩22,754 | ₩25,529 | +1.65% | 121.6만 |
|---|
| 2026.04.28 | ₩24,595 | ₩25,882 | ₩22,127 | ₩24,608 | +0.05% | 180.3만 |
|---|
| 2026.04.27 | ₩29,903 | ₩30,944 | ₩26,662 | ₩27,329 | -8.61% | 98.6만 |
|---|
| 2026.04.24 | ₩33,665 | ₩35,665 | ₩29,226 | ₩29,450 | -12.52% | 255.5만 |
|---|
| 2026.04.23 | ₩29,397 | ₩33,345 | ₩29,076 | ₩31,957 | +8.71% | 442.9만 |
|---|
| 2026.04.22 | ₩25,515 | ₩26,676 | ₩23,957 | ₩25,622 | +0.42% | 159.5만 |
|---|
| 2026.04.21 | ₩27,809 | ₩28,343 | ₩23,828 | ₩24,128 | -13.24% | 271.8만 |
|---|
| 2026.04.20 | ₩23,221 | ₩25,995 | ₩22,501 | ₩25,382 | +9.31% | 185.7만 |
|---|
| 2026.04.17 | ₩23,354 | ₩24,675 | ₩22,541 | ₩24,381 | +4.40% | 200.4만 |
|---|
| 2026.04.16 | ₩23,861 | ₩24,088 | ₩21,327 | ₩22,274 | -6.65% | 111.3만 |
|---|
| 2026.04.15 | ₩24,208 | ₩24,938 | ₩21,626 | ₩23,475 | -3.03% | 199.4만 |
|---|
| 2026.04.14 | ₩21,074 | ₩25,075 | ₩20,874 | ₩24,422 | +15.89% | 275.2만 |
|---|
| 2026.04.13 | ₩16,699 | ₩19,420 | ₩16,432 | ₩19,153 | +14.70% | 213.5만 |
|---|
| 2026.04.10 | ₩17,419 | ₩19,940 | ₩17,126 | ₩17,299 | -0.69% | 302.6만 |
|---|
| 2026.04.09 | ₩17,259 | ₩19,008 | ₩15,765 | ₩16,472 | -4.56% | 354.8만 |
|---|
| 2026.04.08 | ₩20,380 | ₩21,567 | ₩19,057 | ₩19,620 | -3.73% | 357.5만 |
|---|
| 2026.04.07 | ₩15,992 | ₩16,806 | ₩15,252 | ₩16,272 | +1.75% | 199.4만 |
|---|
| 2026.04.06 | ₩15,899 | ₩17,539 | ₩15,779 | ₩16,325 | +2.68% | 181.4만 |
|---|
| 2026.04.02 | ₩13,338 | ₩16,045 | ₩13,098 | ₩15,552 | +16.60% | 247.7만 |
|---|
| 2026.04.01 | ₩15,378 | ₩17,192 | ₩15,072 | ₩15,472 | +0.61% | 274.5만 |
|---|
| 2026.03.31 | ₩11,924 | ₩14,605 | ₩11,604 | ₩14,578 | +22.26% | 295.9만 |
|---|
| 2026.03.30 | ₩15,739 | ₩15,739 | ₩10,417 | ₩11,124 | -29.32% | 247.2만 |
|---|
| 2026.03.27 | ₩17,446 | ₩17,446 | ₩14,592 | ₩15,232 | -12.69% | 184만 |
|---|
| 2026.03.26 | ₩20,927 | ₩20,927 | ₩17,423 | ₩18,046 | -13.77% | 196.5만 |
|---|
| 2026.03.25 | ₩20,914 | ₩22,541 | ₩20,654 | ₩22,154 | +5.93% | 93.7만 |
|---|
| 2026.03.24 | ₩19,713 | ₩20,887 | ₩18,732 | ₩19,887 | +0.88% | 91.9만 |
|---|
| 2026.03.23 | ₩19,326 | ₩21,074 | ₩19,006 | ₩20,540 | +6.28% | 113.6만 |
|---|
| 2026.03.20 | ₩19,300 | ₩19,513 | ₩17,088 | ₩18,646 | -3.39% | 95.3만 |
|---|
| 2026.03.19 | ₩18,726 | ₩20,007 | ₩17,933 | ₩19,873 | +6.13% | 90.1만 |
|---|
| 2026.03.18 | ₩20,674 | ₩21,407 | ₩19,673 | ₩19,793 | -4.26% | 80.1만 |
|---|
| 2026.03.17 | ₩20,954 | ₩21,754 | ₩20,167 | ₩21,114 | +0.76% | 60.9만 |
|---|
| 2026.03.16 | ₩22,541 | ₩23,408 | ₩20,874 | ₩21,474 | -4.73% | 106.7만 |
|---|
| 2026.03.13 | ₩22,114 | ₩23,781 | ₩20,021 | ₩20,460 | -7.48% | 98.7만 |
|---|
| 2026.03.12 | ₩21,340 | ₩21,567 | ₩19,620 | ₩20,980 | -1.69% | 111.3만 |
|---|
| 2026.03.11 | ₩21,794 | ₩24,141 | ₩21,567 | ₩22,781 | +4.53% | 190.7만 |
|---|
| 2026.03.10 | ₩20,460 | ₩22,474 | ₩20,420 | ₩20,954 | +2.41% | 113.4만 |
|---|
| 2026.03.09 | ₩17,508 | ₩20,634 | ₩16,895 | ₩20,509 | +17.14% | 202.9만 |
|---|
| 2026.03.06 | ₩20,847 | ₩23,043 | ₩17,815 | ₩17,815 | -14.54% | 174.8만 |
|---|
| 2026.03.05 | ₩22,656 | ₩23,541 | ₩20,140 | ₩22,594 | -0.27% | 145만 |
|---|
| 2026.03.04 | ₩21,354 | ₩23,934 | ₩21,207 | ₩23,572 | +10.39% | 162.8만 |
|---|
| 2026.03.03 | ₩20,007 | ₩21,016 | ₩18,399 | ₩19,851 | -0.78% | 126.2만 |
|---|
| 2026.03.02 | ₩20,007 | ₩23,079 | ₩19,607 | ₩22,714 | +13.53% | 157만 |
|---|
| 2026.02.27 | ₩22,130 | ₩22,408 | ₩19,695 | ₩21,741 | -1.76% | 172만 |
|---|
| 2026.02.26 | ₩24,653 | ₩25,348 | ₩23,412 | ₩24,088 | -2.29% | 150만 |
|---|
| 2026.02.25 | ₩29,148 | ₩29,343 | ₩24,337 | ₩24,795 | -14.93% | 140.9만 |
|---|
| 2026.02.24 | ₩25,786 | ₩28,676 | ₩24,595 | ₩27,560 | +6.88% | 100만 |
|---|
| 2026.02.23 | ₩23,661 | ₩26,593 | ₩23,661 | ₩26,462 | +11.84% | 94.8만 |
|---|
| 2026.02.20 | ₩28,414 | ₩29,032 | ₩23,710 | ₩24,902 | -12.36% | 191.5만 |
|---|
| 2026.02.19 | ₩29,148 | ₩29,926 | ₩27,832 | ₩29,503 | +1.22% | 92.1만 |
|---|
| 2026.02.18 | ₩28,801 | ₩33,282 | ₩27,120 | ₩30,248 | +5.02% | 171.2만 |
|---|
| 2026.02.17 | ₩35,052 | ₩35,990 | ₩31,170 | ₩33,736 | -3.75% | 162.3만 |
|---|
| 2026.02.13 | ₩38,453 | ₩42,014 | ₩33,562 | ₩37,190 | -3.28% | 225.3만 |
|---|
| 2026.02.12 | ₩41,076 | ₩41,531 | ₩35,852 | ₩39,342 | -4.22% | 106.7만 |
|---|
| 2026.02.11 | ₩44,384 | ₩46,376 | ₩36,999 | ₩40,293 | -9.22% | 242.8만 |
|---|
| 2026.02.10 | ₩42,708 | ₩47,898 | ₩41,952 | ₩42,263 | -1.04% | 152.5만 |
|---|
| 2026.02.09 | ₩35,025 | ₩46,353 | ₩35,025 | ₩43,899 | +25.34% | 188.4만 |
|---|
| 2026.02.06 | ₩27,609 | ₩37,310 | ₩26,920 | ₩37,004 | +34.03% | 361.3만 |
|---|
| 2026.02.05 | ₩28,512 | ₩31,895 | ₩24,124 | ₩24,653 | -13.54% | 175.8만 |
|---|
| 2026.02.04 | ₩43,877 | ₩44,070 | ₩27,858 | ₩32,273 | -26.45% | 298.6만 |
|---|
| 2026.02.03 | ₩41,974 | ₩44,828 | ₩38,929 | ₩44,624 | +6.31% | 178.6만 |
|---|
| 2026.02.02 | ₩37,221 | ₩43,406 | ₩35,461 | ₩40,498 | +8.80% | 162.5만 |
|---|
| 2026.01.30 | ₩46,816 | ₩48,810 | ₩37,435 | ₩38,724 | -17.28% | 155.3만 |
|---|
| 2026.01.29 | ₩54,240 | ₩54,240 | ₩46,435 | ₩49,363 | -8.99% | 136.1만 |
|---|
| 2026.01.28 | ₩60,354 | ₩60,816 | ₩51,428 | ₩55,018 | -8.84% | 179.6만 |
|---|
| 2026.01.27 | ₩47,487 | ₩60,087 | ₩46,238 | ₩58,397 | +22.98% | 234.9만 |
|---|
| 2026.01.26 | ₩51,613 | ₩59,580 | ₩44,264 | ₩45,557 | -11.73% | 224.7만 |
|---|
| 2026.01.23 | ₩41,027 | ₩52,538 | ₩38,568 | ₩49,474 | +20.59% | 266.8만 |
|---|
| 2026.01.22 | ₩44,148 | ₩45,686 | ₩40,151 | ₩42,134 | -4.56% | 130.4만 |
|---|
| 2026.01.21 | ₩46,558 | ₩50,239 | ₩36,421 | ₩43,121 | -7.38% | 210.3만 |
|---|
| 2026.01.20 | ₩43,926 | ₩48,901 | ₩39,282 | ₩43,993 | +0.15% | 155.1만 |
|---|
| 2026.01.16 | ₩44,019 | ₩49,430 | ₩42,090 | ₩49,417 | +12.26% | 116.7만 |
|---|
| 2026.01.15 | ₩48,745 | ₩48,745 | ₩43,575 | ₩43,797 | -10.15% | 82.8만 |
|---|
| 2026.01.14 | ₩45,664 | ₩46,238 | ₩42,672 | ₩46,082 | +0.92% | 76.3만 |
|---|
| 2026.01.13 | ₩52,947 | ₩53,796 | ₩46,918 | ₩47,727 | -9.86% | 126.9만 |
|---|
| 2026.01.12 | ₩47,807 | ₩55,263 | ₩46,238 | ₩51,853 | +8.46% | 175.8만 |
|---|
| 2026.01.09 | ₩39,573 | ₩51,958 | ₩37,008 | ₩50,519 | +27.66% | 276.3만 |
|---|
| 2026.01.08 | ₩36,452 | ₩44,904 | ₩35,523 | ₩37,301 | +2.33% | 424.7만 |
|---|
| 2026.01.07 | ₩35,403 | ₩36,277 | ₩32,011 | ₩32,482 | -8.25% | 197.3만 |
|---|
| 2026.01.06 | ₩33,104 | ₩34,443 | ₩30,646 | ₩33,731 | +1.89% | 158.6만 |
|---|
| 2026.01.05 | ₩31,415 | ₩34,536 | ₩30,255 | ₩33,629 | +7.05% | 170.6만 |
|---|
| 2026.01.02 | ₩24,008 | ₩29,823 | ₩22,905 | ₩29,334 | +22.19% | 201만 |
|---|
| 2025.12.31 | ₩22,194 | ₩25,222 | ₩22,194 | ₩22,612 | +1.88% | 102.6만 |
|---|
| 2025.12.30 | ₩25,217 | ₩26,047 | ₩21,825 | ₩21,825 | -13.45% | 108.8만 |
|---|
| 2025.12.29 | ₩20,918 | ₩23,537 | ₩20,811 | ₩23,221 | +11.01% | 64.8만 |
|---|
| 2025.12.26 | ₩25,457 | ₩25,457 | ₩21,765 | ₩21,854 | -14.15% | 84.5만 |
|---|
| 2025.12.24 | ₩25,849 | ₩26,829 | ₩24,919 | ₩25,346 | -1.94% | 33.3만 |
|---|
| 2025.12.23 | ₩27,823 | ₩29,232 | ₩25,621 | ₩25,946 | -6.74% | 86.8만 |
|---|
| 2025.12.22 | ₩33,007 | ₩33,122 | ₩29,494 | ₩29,565 | -10.43% | 123.9만 |
|---|
| 2025.12.19 | ₩23,408 | ₩29,832 | ₩23,306 | ₩29,832 | +27.45% | 215.3만 |
|---|
| 2025.12.18 | ₩20,918 | ₩23,951 | ₩20,918 | ₩22,412 | +7.14% | 172.8만 |
|---|
| 2025.12.17 | ₩23,941 | ₩24,788 | ₩18,933 | ₩19,082 | -20.30% | 149.7만 |
|---|
| 2025.12.16 | ₩21,625 | ₩23,508 | ₩19,695 | ₩23,461 | +8.49% | 114.5만 |
|---|
| 2025.12.15 | ₩33,122 | ₩33,122 | ₩21,003 | ₩21,180 | -36.05% | 142.5만 |
|---|
| 2025.12.12 | ₩38,960 | ₩42,677 | ₩32,606 | ₩32,615 | -16.28% | 62.7만 |
|---|
| 2025.12.11 | ₩39,475 | ₩40,262 | ₩35,538 | ₩40,262 | +1.99% | 39.4만 |
|---|
| 2025.12.10 | ₩44,886 | ₩45,017 | ₩40,013 | ₩40,013 | -10.86% | 64만 |
|---|
| 2025.12.09 | ₩43,272 | ₩51,546 | ₩43,272 | ₩45,713 | +5.64% | 75.2만 |
|---|
| 2025.12.08 | ₩42,854 | ₩44,619 | ₩39,591 | ₩43,904 | +2.45% | 59.9만 |
|---|
| 2025.12.05 | ₩43,650 | ₩43,659 | ₩37,399 | ₩41,872 | -4.07% | 60.2만 |
|---|
| 2025.12.04 | ₩37,346 | ₩42,934 | ₩35,416 | ₩41,414 | +10.89% | 63.6만 |
|---|
| 2025.12.03 | ₩33,669 | ₩37,790 | ₩31,528 | ₩36,986 | +9.85% | 50.2만 |
|---|
| 2025.12.02 | ₩36,132 | ₩39,315 | ₩33,807 | ₩33,807 | -6.44% | 97.3만 |
|---|
| 2025.12.01 | ₩28,961 | ₩36,012 | ₩28,847 | ₩34,376 | +18.70% | 79.7만 |
|---|
| 2025.11.28 | ₩28,298 | ₩32,275 | ₩28,003 | ₩31,882 | +12.66% | 55.3만 |
|---|
| 2025.11.26 | ₩25,697 | ₩27,734 | ₩24,853 | ₩27,160 | +5.69% | 80.7만 |
|---|
| 2025.11.25 | ₩22,874 | ₩24,608 | ₩19,918 | ₩24,564 | +7.39% | 77.6만 |
|---|
| 2025.11.24 | ₩20,545 | ₩24,791 | ₩19,784 | ₩24,768 | +20.56% | 79.2만 |
|---|
| 2025.11.21 | ₩20,042 | ₩20,398 | ₩15,783 | ₩19,732 | -1.55% | 115.8만 |
|---|
| 2025.11.20 | ₩29,494 | ₩31,010 | ₩20,118 | ₩20,322 | -31.10% | 126.9만 |
|---|
| 2025.11.19 | ₩23,403 | ₩26,169 | ₩23,119 | ₩23,875 | +2.01% | 79.7만 |
|---|
| 2025.11.18 | ₩22,923 | ₩24,782 | ₩21,436 | ₩23,243 | +1.40% | 52.6만 |
|---|
| 2025.11.17 | ₩25,480 | ₩27,147 | ₩23,119 | ₩23,630 | -7.26% | 64.7만 |
|---|
| 2025.11.14 | ₩21,136 | ₩27,840 | ₩18,997 | ₩24,977 | +18.17% | 97.8만 |
|---|
| 2025.11.13 | ₩29,623 | ₩30,741 | ₩23,701 | ₩23,741 | -19.86% | 76.3만 |
|---|
| 2025.11.12 | ₩38,977 | ₩38,977 | ₩30,028 | ₩32,580 | -16.41% | 73.1만 |
|---|
| 2025.11.11 | ₩43,312 | ₩43,312 | ₩35,085 | ₩37,706 | -12.94% | 70.9만 |
|---|
| 2025.11.10 | ₩48,763 | ₩52,462 | ₩46,023 | ₩46,189 | -5.28% | 51.8만 |
|---|
| 2025.11.07 | ₩41,347 | ₩45,473 | ₩36,457 | ₩44,877 | +8.54% | 67.3만 |
|---|
| 2025.11.06 | ₩52,435 | ₩53,880 | ₩45,291 | ₩45,291 | -13.63% | 34.5만 |
|---|
| 2025.11.05 | ₩45,806 | ₩52,970 | ₩45,806 | ₩51,453 | +12.33% | 36.1만 |
|---|
| 2025.11.04 | ₩44,691 | ₩53,670 | ₩42,436 | ₩45,589 | +2.01% | 49.9만 |
|---|
| 2025.11.03 | ₩60,020 | ₩60,465 | ₩50,461 | ₩51,355 | -14.44% | 60.1만 |
|---|
| 2025.10.31 | ₩58,260 | ₩64,202 | ₩53,960 | ₩57,241 | -1.75% | 99.2만 |
|---|
| 2025.10.30 | ₩53,302 | ₩60,705 | ₩51,617 | ₩53,796 | +0.93% | 53.4만 |
|---|
| 2025.10.29 | ₩58,691 | ₩63,017 | ₩52,462 | ₩56,561 | -3.63% | 74.5만 |
|---|
| 2025.10.28 | ₩56,708 | ₩65,546 | ₩54,463 | ₩56,748 | +0.07% | 79.7만 |
|---|
| 2025.10.27 | ₩57,268 | ₩57,268 | ₩54,094 | ₩56,672 | -1.04% | 49.7만 |
|---|
| 2025.10.24 | ₩58,273 | ₩60,584 | ₩52,462 | ₩53,943 | -7.43% | 68.2만 |
|---|
| 2025.10.23 | ₩46,527 | ₩54,907 | ₩45,664 | ₩53,662 | +15.34% | 82.9만 |
|---|
| 2025.10.22 | ₩53,885 | ₩55,339 | ₩40,734 | ₩45,451 | -15.65% | 145.1만 |
|---|
| 2025.10.21 | ₩60,020 | ₩60,020 | ₩50,077 | ₩51,728 | -13.81% | 72.1만 |
|---|
| 2025.10.20 | ₩63,372 | ₩64,911 | ₩56,908 | ₩63,421 | +0.08% | 75만 |
|---|
| 2025.10.17 | ₩61,332 | ₩63,933 | ₩53,997 | ₩58,139 | -5.20% | 81.2만 |
|---|
| 2025.10.16 | ₩75,056 | ₩80,027 | ₩66,411 | ₩66,702 | -11.13% | 111.2만 |
|---|
| 2025.10.15 | ₩67,903 | ₩79,138 | ₩63,664 | ₩71,265 | +4.95% | 146.3만 |
|---|
| 2025.10.14 | ₩58,749 | ₩71,975 | ₩54,623 | ₩61,661 | +4.96% | 136.6만 |
|---|
| 2025.10.13 | ₩65,755 | ₩76,017 | ₩58,744 | ₩58,744 | -10.66% | 133.1만 |
|---|
| 2025.10.10 | ₩65,760 | ₩73,131 | ₩54,829 | ₩57,993 | -11.81% | 244.7만 |
|---|