시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long APP Daily ETF 과거 주가
Tradr 2X Long APP Daily ETF · APPX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long APP Daily ETF · APPX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,474 | ₩13,575 | ₩12,923 | ₩13,078 | -2.94% | 60.8만 |
| 2026.10.08 | ₩13,119 | ₩13,374 | ₩12,515 | ₩13,360 | +1.84% | 73.9만 |
| 2026.10.07 | ₩12,917 | ₩13,494 | ₩12,381 | ₩13,467 | +4.26% | 93.2만 |
| 2026.10.06 | ₩13,709 | ₩13,726 | ₩13,065 | ₩13,280 | -3.13% | 143.5만 |
| 2026.10.05 | ₩12,542 | ₩14,044 | ₩12,542 | ₩13,548 | +8.02% | 245.4만 |
| 2026.10.02 | ₩12,515 | ₩13,441 | ₩12,207 | ₩12,314 | -1.61% | 469만 |
| 2026.10.01 | ₩14,554 | ₩14,594 | ₩12,964 | ₩13,602 | -6.54% | 470.9만 |
| 2026.09.30 | ₩15,493 | ₩15,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,541 |
| -6.15% |
| 363.9만 |
| 2026.09.29 | ₩16,633 | ₩16,915 | ₩16,043 | ₩16,137 | -2.98% | 171.4만 |
|---|
| 2026.09.28 | ₩17,881 | ₩17,921 | ₩16,284 | ₩16,405 | -8.25% | 188.2만 |
|---|
| 2026.09.25 | ₩16,834 | ₩17,237 | ₩16,472 | ₩16,660 | -1.04% | 83.3만 |
|---|
| 2026.09.24 | ₩17,049 | ₩17,706 | ₩16,445 | ₩16,848 | -1.18% | 153.5만 |
|---|
| 2026.09.23 | ₩17,290 | ₩17,304 | ₩16,056 | ₩17,223 | -0.39% | 447.4만 |
|---|
| 2026.09.22 | ₩19,289 | ₩19,289 | ₩18,122 | ₩18,672 | -3.20% | 105.8만 |
|---|
| 2026.09.21 | ₩16,660 | ₩19,624 | ₩16,405 | ₩18,873 | +13.29% | 283.1만 |
|---|
| 2026.09.18 | ₩18,176 | ₩18,766 | ₩16,499 | ₩16,539 | -9.00% | 235.2만 |
|---|
| 2026.09.17 | ₩19,115 | ₩19,383 | ₩17,290 | ₩18,055 | -5.54% | 139.1만 |
|---|
| 2026.09.16 | ₩19,490 | ₩19,772 | ₩18,109 | ₩18,610 | -4.51% | 71.5만 |
|---|
| 2026.09.15 | ₩18,954 | ₩19,490 | ₩18,283 | ₩19,155 | +1.06% | 81.5만 |
|---|
| 2026.09.14 | ₩18,350 | ₩19,973 | ₩17,961 | ₩19,490 | +6.21% | 134.7만 |
|---|
| 2026.09.11 | ₩17,518 | ₩18,524 | ₩17,049 | ₩18,337 | +4.67% | 141.1만 |
|---|
| 2026.09.10 | ₩15,936 | ₩17,679 | ₩15,828 | ₩17,304 | +8.59% | 137.7만 |
|---|
| 2026.09.09 | ₩17,062 | ₩17,111 | ₩16,258 | ₩16,365 | -4.09% | 111.9만 |
|---|
| 2026.09.08 | ₩17,974 | ₩18,310 | ₩16,888 | ₩17,143 | -4.63% | 143.6만 |
|---|
| 2026.09.04 | ₩17,062 | ₩18,444 | ₩16,995 | ₩18,055 | +5.82% | 118.3만 |
|---|
| 2026.09.03 | ₩18,410 | ₩19,329 | ₩16,880 | ₩17,344 | -5.79% | 175.1만 |
|---|
| 2026.09.02 | ₩16,968 | ₩18,176 | ₩16,539 | ₩18,001 | +6.09% | 82.7만 |
|---|
| 2026.09.01 | ₩16,512 | ₩17,934 | ₩16,512 | ₩17,183 | +4.06% | 138.4만 |
|---|
| 2026.08.31 | ₩17,626 | ₩17,894 | ₩16,579 | ₩17,250 | -2.13% | 120.9만 |
|---|
| 2026.08.28 | ₩17,706 | ₩19,819 | ₩17,653 | ₩17,894 | +1.06% | 323.8만 |
|---|
| 2026.08.27 | ₩17,290 | ₩17,653 | ₩16,633 | ₩17,331 | +0.23% | 91.3만 |
|---|
| 2026.08.26 | ₩17,036 | ₩17,733 | ₩16,700 | ₩16,834 | -1.18% | 66.9만 |
|---|
| 2026.08.25 | ₩16,016 | ₩17,116 | ₩16,016 | ₩17,103 | +6.78% | 91.8만 |
|---|
| 2026.08.24 | ₩16,486 | ₩16,740 | ₩15,721 | ₩15,855 | -3.82% | 106.2만 |
|---|
| 2026.08.21 | ₩16,472 | ₩16,794 | ₩15,889 | ₩16,647 | +1.06% | 155.5만 |
|---|
| 2026.08.20 | ₩17,210 | ₩18,109 | ₩16,848 | ₩16,995 | -1.25% | 88.3만 |
|---|
| 2026.08.19 | ₩16,700 | ₩17,679 | ₩16,459 | ₩17,237 | +3.21% | 127.4만 |
|---|
| 2026.08.18 | ₩16,995 | ₩17,653 | ₩16,821 | ₩16,834 | -0.95% | 109.4만 |
|---|
| 2026.08.17 | ₩18,068 | ₩18,927 | ₩16,901 | ₩17,371 | -3.86% | 212.7만 |
|---|
| 2026.08.14 | ₩17,532 | ₩18,712 | ₩17,505 | ₩17,746 | +1.22% | 180.6만 |
|---|
| 2026.08.13 | ₩16,821 | ₩18,013 | ₩16,821 | ₩17,451 | +3.75% | 240.5만 |
|---|
| 2026.08.12 | ₩18,243 | ₩18,335 | ₩16,499 | ₩16,553 | -9.26% | 314.5만 |
|---|
| 2026.08.11 | ₩19,631 | ₩19,651 | ₩18,149 | ₩18,229 | -7.14% | 324.8만 |
|---|
| 2026.08.10 | ₩21,717 | ₩22,160 | ₩20,684 | ₩20,724 | -4.57% | 164.4만 |
|---|
| 2026.08.07 | ₩20,604 | ₩22,173 | ₩20,510 | ₩21,650 | +5.08% | 181.4만 |
|---|
| 2026.08.06 | ₩21,140 | ₩22,911 | ₩19,852 | ₩20,389 | -3.55% | 469.7만 |
|---|
| 2026.08.05 | ₩36,204 | ₩36,727 | ₩33,333 | ₩33,548 | -7.34% | 344.7만 |
|---|
| 2026.08.04 | ₩33,870 | ₩34,896 | ₩31,630 | ₩33,749 | -0.36% | 72.7만 |
|---|
| 2026.08.03 | ₩32,126 | ₩32,971 | ₩30,785 | ₩31,831 | -0.92% | 38만 |
|---|
| 2026.07.31 | ₩30,248 | ₩30,516 | ₩27,418 | ₩30,224 | -0.08% | 56.6만 |
|---|
| 2026.07.30 | ₩29,779 | ₩31,737 | ₩29,323 | ₩31,481 | +5.72% | 31만 |
|---|
| 2026.07.29 | ₩33,226 | ₩34,071 | ₩30,498 | ₩30,905 | -6.98% | 33.4만 |
|---|
| 2026.07.28 | ₩33,313 | ₩34,272 | ₩30,248 | ₩33,776 | +1.39% | 34.3만 |
|---|
| 2026.07.27 | ₩31,677 | ₩33,535 | ₩31,341 | ₩33,038 | +4.30% | 51.3만 |
|---|
| 2026.07.24 | ₩30,838 | ₩31,009 | ₩29,068 | ₩29,820 | -3.30% | 21.3만 |
|---|
| 2026.07.23 | ₩33,387 | ₩33,387 | ₩30,583 | ₩30,999 | -7.15% | 35만 |
|---|
| 2026.07.22 | ₩34,997 | ₩34,997 | ₩32,260 | ₩33,215 | -5.09% | 40.4만 |
|---|
| 2026.07.21 | ₩34,165 | ₩36,767 | ₩34,084 | ₩35,869 | +4.99% | 22만 |
|---|
| 2026.07.20 | ₩36,070 | ₩37,196 | ₩34,916 | ₩35,225 | -2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩34,648 | ₩36,304 | ₩33,320 | ₩35,237 | +1.70% | 27.1만 |
|---|
| 2026.07.16 | ₩39,960 | ₩40,221 | ₩36,553 | ₩36,852 | -7.78% | 19.4만 |
|---|
| 2026.07.15 | ₩39,665 | ₩41,864 | ₩38,806 | ₩40,054 | +0.98% | 24.2만 |
|---|
| 2026.07.14 | ₩37,103 | ₩41,328 | ₩37,103 | ₩39,437 | +6.29% | 40.1만 |
|---|
| 2026.07.13 | ₩49,671 | ₩49,671 | ₩36,633 | ₩38,471 | -22.55% | 93.1만 |
|---|
| 2026.07.10 | ₩55,721 | ₩57,056 | ₩50,972 | ₩51,442 | -7.68% | 20.5만 |
|---|
| 2026.07.09 | ₩50,986 | ₩56,197 | ₩50,302 | ₩54,240 | +6.38% | 23.7만 |
|---|
| 2026.07.08 | ₩54,219 | ₩55,761 | ₩51,536 | ₩54,594 | +0.69% | 21.2만 |
|---|
| 2026.07.07 | ₩58,659 | ₩60,147 | ₩53,722 | ₩55,968 | -4.59% | 17.1만 |
|---|
| 2026.07.06 | ₩53,011 | ₩59,691 | ₩53,011 | ₩59,383 | +12.02% | 18.4만 |
|---|
| 2026.07.02 | ₩61,851 | ₩67,391 | ₩55,453 | ₩55,828 | -9.74% | 37.9만 |
|---|
| 2026.07.01 | ₩57,854 | ₩66,640 | ₩55,828 | ₩64,641 | +11.73% | 108만 |
|---|
| 2026.06.30 | ₩49,832 | ₩54,983 | ₩49,577 | ₩54,219 | +8.80% | 51.8만 |
|---|
| 2026.06.29 | ₩49,041 | ₩52,334 | ₩47,928 | ₩50,677 | +3.34% | 57.4만 |
|---|
| 2026.06.26 | ₩41,113 | ₩47,718 | ₩39,714 | ₩46,465 | +13.02% | 40.5만 |
|---|
| 2026.06.25 | ₩41,784 | ₩41,879 | ₩35,748 | ₩41,033 | -1.80% | 48.1만 |
|---|
| 2026.06.24 | ₩43,662 | ₩46,385 | ₩43,353 | ₩44,681 | +2.33% | 21.8만 |
|---|
| 2026.06.23 | ₩44,131 | ₩46,345 | ₩43,490 | ₩45,057 | +2.10% | 22.4만 |
|---|
| 2026.06.22 | ₩42,388 | ₩47,921 | ₩41,502 | ₩45,406 | +7.12% | 49.6만 |
|---|
| 2026.06.18 | ₩47,632 | ₩48,048 | ₩43,729 | ₩45,540 | -4.39% | 50.6만 |
|---|
| 2026.06.17 | ₩54,695 | ₩55,850 | ₩47,176 | ₩47,753 | -12.69% | 51.3만 |
|---|
| 2026.06.16 | ₩56,620 | ₩56,620 | ₩50,691 | ₩55,144 | -2.61% | 110.9만 |
|---|
| 2026.06.15 | ₩53,977 | ₩58,444 | ₩53,803 | ₩56,553 | +4.77% | 71.3만 |
|---|
| 2026.06.12 | ₩48,249 | ₩52,072 | ₩46,774 | ₩51,576 | +6.89% | 34만 |
|---|
| 2026.06.11 | ₩48,773 | ₩51,241 | ₩46,519 | ₩47,887 | -1.82% | 55.2만 |
|---|
| 2026.06.10 | ₩53,347 | ₩56,177 | ₩50,693 | ₩50,885 | -4.61% | 32.4만 |
|---|
| 2026.06.09 | ₩65,272 | ₩67,726 | ₩52,609 | ₩56,875 | -12.86% | 35.2만 |
|---|
| 2026.06.08 | ₩66,197 | ₩69,423 | ₩65,728 | ₩67,082 | +1.34% | 18.9만 |
|---|
| 2026.06.05 | ₩70,416 | ₩74,581 | ₩63,716 | ₩65,607 | -6.83% | 50.2만 |
|---|
| 2026.06.04 | ₩69,517 | ₩72,877 | ₩65,097 | ₩66,318 | -4.60% | 34.4만 |
|---|
| 2026.06.03 | ₩75,184 | ₩75,486 | ₩67,606 | ₩68,934 | -8.31% | 32만 |
|---|
| 2026.06.02 | ₩79,705 | ₩80,590 | ₩73,937 | ₩77,894 | -2.27% | 32.8만 |
|---|
| 2026.06.01 | ₩80,402 | ₩81,824 | ₩72,756 | ₩79,919 | -0.60% | 66.9만 |
|---|
| 2026.05.29 | ₩76,633 | ₩80,885 | ₩71,737 | ₩79,879 | +4.24% | 60.6만 |
|---|
| 2026.05.28 | ₩67,217 | ₩78,106 | ₩67,217 | ₩76,566 | +13.91% | 80.2만 |
|---|
| 2026.05.27 | ₩58,846 | ₩71,764 | ₩57,022 | ₩68,987 | +17.23% | 170.4만 |
|---|
| 2026.05.26 | ₩57,679 | ₩62,052 | ₩53,521 | ₩56,995 | -1.19% | 116.5만 |
|---|
| 2026.05.22 | ₩51,107 | ₩52,971 | ₩49,148 | ₩50,369 | -1.44% | 37.3만 |
|---|
| 2026.05.21 | ₩49,765 | ₩53,722 | ₩48,732 | ₩51,107 | +2.70% | 58.2만 |
|---|
| 2026.05.20 | ₩48,813 | ₩50,677 | ₩46,005 | ₩50,315 | +3.08% | 45만 |
|---|
| 2026.05.19 | ₩54,514 | ₩55,117 | ₩48,612 | ₩49,309 | -9.55% | 37.9만 |
|---|
| 2026.05.18 | ₩53,347 | ₩57,679 | ₩51,093 | ₩52,810 | -1.01% | 55.8만 |
|---|
| 2026.05.15 | ₩50,302 | ₩55,412 | ₩49,631 | ₩54,514 | +8.37% | 86.7만 |
|---|
| 2026.05.14 | ₩44,950 | ₩51,724 | ₩44,480 | ₩51,214 | +13.94% | 95.8만 |
|---|
| 2026.05.13 | ₩51,764 | ₩52,247 | ₩44,413 | ₩45,044 | -12.98% | 128.9만 |
|---|
| 2026.05.12 | ₩50,879 | ₩53,387 | ₩50,288 | ₩52,985 | +4.14% | 84.9만 |
|---|
| 2026.05.11 | ₩45,687 | ₩50,637 | ₩44,051 | ₩50,396 | +10.31% | 185.7만 |
|---|
| 2026.05.08 | ₩53,870 | ₩53,970 | ₩43,783 | ₩48,437 | -10.08% | 219.2만 |
|---|
| 2026.05.07 | ₩45,862 | ₩58,149 | ₩43,608 | ₩55,064 | +20.06% | 294.4만 |
|---|
| 2026.05.06 | ₩51,200 | ₩51,200 | ₩45,607 | ₩49,175 | -3.96% | 249.8만 |
|---|
| 2026.05.05 | ₩51,308 | ₩51,968 | ₩49,229 | ₩50,811 | -0.97% | 45.6만 |
|---|
| 2026.05.04 | ₩48,585 | ₩51,978 | ₩47,981 | ₩50,369 | +3.67% | 54.1만 |
|---|
| 2026.05.01 | ₩47,203 | ₩49,068 | ₩45,379 | ₩47,284 | +0.17% | 53.6만 |
|---|
| 2026.04.30 | ₩44,078 | ₩45,070 | ₩41,905 | ₩44,373 | +0.67% | 30.8만 |
|---|
| 2026.04.29 | ₩44,722 | ₩44,856 | ₩41,262 | ₩43,831 | -1.99% | 34.1만 |
|---|
| 2026.04.28 | ₩46,050 | ₩47,792 | ₩43,528 | ₩45,205 | -1.84% | 53.1만 |
|---|
| 2026.04.27 | ₩44,131 | ₩47,659 | ₩44,064 | ₩47,565 | +7.78% | 52.8만 |
|---|
| 2026.04.24 | ₩46,143 | ₩46,761 | ₩41,704 | ₩44,923 | -2.65% | 75.2만 |
|---|
| 2026.04.23 | ₩49,591 | ₩49,899 | ₩43,796 | ₩46,211 | -6.82% | 69.9만 |
|---|
| 2026.04.22 | ₩52,113 | ₩52,837 | ₩49,438 | ₩52,586 | +0.91% | 41.7만 |
|---|
| 2026.04.21 | ₩54,259 | ₩54,286 | ₩50,013 | ₩50,416 | -7.08% | 79.1만 |
|---|
| 2026.04.20 | ₩50,101 | ₩54,541 | ₩49,108 | ₩54,393 | +8.57% | 54.5만 |
|---|
| 2026.04.17 | ₩51,509 | ₩53,441 | ₩50,396 | ₩51,482 | -0.05% | 80만 |
|---|
| 2026.04.16 | ₩53,186 | ₩53,521 | ₩48,216 | ₩49,041 | -7.79% | 108.6만 |
|---|
| 2026.04.15 | ₩43,635 | ₩49,215 | ₩42,790 | ₩48,907 | +12.08% | 115.9만 |
|---|
| 2026.04.14 | ₩41,905 | ₩43,166 | ₩41,017 | ₩42,710 | +1.92% | 104.5만 |
|---|
| 2026.04.13 | ₩35,627 | ₩40,537 | ₩35,627 | ₩39,691 | +11.41% | 106만 |
|---|
| 2026.04.10 | ₩32,314 | ₩35,117 | ₩30,463 | ₩35,104 | +8.63% | 93.1만 |
|---|
| 2026.04.09 | ₩35,305 | ₩36,310 | ₩31,214 | ₩32,998 | -6.53% | 146.9만 |
|---|
| 2026.04.08 | ₩44,856 | ₩45,781 | ₩33,769 | ₩35,225 | -21.47% | 140.6만 |
|---|
| 2026.04.07 | ₩38,162 | ₩39,776 | ₩36,472 | ₩38,846 | +1.79% | 30.7만 |
|---|
| 2026.04.06 | ₩35,399 | ₩39,504 | ₩35,399 | ₩39,235 | +10.84% | 64.6만 |
|---|
| 2026.04.02 | ₩32,609 | ₩35,869 | ₩31,081 | ₩34,447 | +5.64% | 50.6만 |
|---|
| 2026.04.01 | ₩37,183 | ₩37,767 | ₩34,406 | ₩34,728 | -6.60% | 43.4만 |
|---|
| 2026.03.31 | ₩33,521 | ₩36,942 | ₩32,394 | ₩36,781 | +9.72% | 51.6만 |
|---|
| 2026.03.30 | ₩33,655 | ₩34,795 | ₩31,294 | ₩32,287 | -4.07% | 40.2만 |
|---|
| 2026.03.27 | ₩35,721 | ₩36,955 | ₩33,669 | ₩33,776 | -5.44% | 31.5만 |
|---|
| 2026.03.26 | ₩40,241 | ₩40,248 | ₩35,171 | ₩35,614 | -11.50% | 119.1만 |
|---|
| 2026.03.25 | ₩46,385 | ₩46,640 | ₩43,662 | ₩45,164 | -2.63% | 19만 |
|---|
| 2026.03.24 | ₩49,068 | ₩49,577 | ₩43,260 | ₩44,963 | -8.37% | 40.2만 |
|---|
| 2026.03.23 | ₩47,015 | ₩52,917 | ₩47,015 | ₩50,047 | +6.45% | 52.8만 |
|---|
| 2026.03.20 | ₩44,346 | ₩46,640 | ₩42,393 | ₩46,412 | +4.66% | 33.5만 |
|---|
| 2026.03.19 | ₩43,474 | ₩46,184 | ₩40,979 | ₩46,051 | +5.93% | 55만 |
|---|
| 2026.03.18 | ₩48,880 | ₩52,924 | ₩46,546 | ₩46,586 | -4.69% | 33.6만 |
|---|
| 2026.03.17 | ₩48,545 | ₩52,367 | ₩47,941 | ₩50,315 | +3.65% | 74.3만 |
|---|
| 2026.03.16 | ₩50,744 | ₩51,643 | ₩47,632 | ₩49,121 | -3.20% | 46.2만 |
|---|
| 2026.03.13 | ₩48,826 | ₩51,496 | ₩47,681 | ₩50,094 | +2.60% | 46.3만 |
|---|
| 2026.03.12 | ₩50,946 | ₩52,394 | ₩48,008 | ₩48,169 | -5.45% | 44.2만 |
|---|
| 2026.03.11 | ₩55,426 | ₩55,627 | ₩49,805 | ₩50,825 | -8.30% | 70만 |
|---|
| 2026.03.10 | ₩63,072 | ₩64,011 | ₩53,526 | ₩54,554 | -13.50% | 90.8만 |
|---|
| 2026.03.09 | ₩59,638 | ₩65,272 | ₩58,833 | ₩64,587 | +8.30% | 85.5만 |
|---|
| 2026.03.06 | ₩61,771 | ₩62,668 | ₩58,270 | ₩60,845 | -1.50% | 114.2만 |
|---|
| 2026.03.05 | ₩57,002 | ₩63,219 | ₩57,002 | ₩62,455 | +9.57% | 147.8만 |
|---|
| 2026.03.04 | ₩48,370 | ₩56,942 | ₩47,968 | ₩56,418 | +16.64% | 119.8만 |
|---|
| 2026.03.03 | ₩41,771 | ₩48,189 | ₩40,161 | ₩47,163 | +12.91% | 109만 |
|---|
| 2026.03.02 | ₩42,616 | ₩46,559 | ₩41,207 | ₩45,714 | +7.27% | 77.2만 |
|---|
| 2026.02.27 | ₩45,634 | ₩49,095 | ₩44,467 | ₩46,197 | +1.23% | 114.4만 |
|---|
| 2026.02.26 | ₩43,179 | ₩48,652 | ₩42,857 | ₩48,451 | +12.21% | 138.4만 |
|---|
| 2026.02.25 | ₩38,189 | ₩44,769 | ₩38,028 | ₩43,622 | +14.23% | 136.1만 |
|---|
| 2026.02.24 | ₩35,694 | ₩39,074 | ₩33,199 | ₩38,109 | +6.76% | 139.1만 |
|---|
| 2026.02.23 | ₩40,362 | ₩40,503 | ₩34,809 | ₩35,855 | -11.17% | 170.7만 |
|---|
| 2026.02.20 | ₩43,441 | ₩47,187 | ₩43,010 | ₩43,783 | +0.79% | 203.7만 |
|---|
| 2026.02.19 | ₩39,718 | ₩43,139 | ₩39,437 | ₩42,414 | +6.79% | 140만 |
|---|
| 2026.02.18 | ₩36,177 | ₩41,408 | ₩34,889 | ₩40,926 | +13.13% | 122.3만 |
|---|
| 2026.02.17 | ₩37,143 | ₩37,827 | ₩34,125 | ₩35,654 | -4.01% | 116.2만 |
|---|
| 2026.02.13 | ₩33,763 | ₩38,712 | ₩32,636 | ₩38,551 | +14.18% | 264.7만 |
|---|
| 2026.02.12 | ₩43,260 | ₩43,461 | ₩33,682 | ₩34,084 | -21.21% | 518.3만 |
|---|
| 2026.02.11 | ₩57,545 | ₩60,080 | ₩51,589 | ₩56,620 | -1.61% | 323.9만 |
|---|
| 2026.02.10 | ₩61,730 | ₩62,495 | ₩57,626 | ₩60,563 | -1.89% | 102.4만 |
|---|
| 2026.02.09 | ₩48,491 | ₩59,895 | ₩48,290 | ₩57,545 | +18.67% | 171.4만 |
|---|
| 2026.02.06 | ₩43,783 | ₩46,197 | ₩40,121 | ₩45,473 | +3.86% | 72.4만 |
|---|
| 2026.02.05 | ₩41,730 | ₩41,771 | ₩35,674 | ₩38,833 | -6.94% | 98.8만 |
|---|
| 2026.02.04 | ₩46,076 | ₩47,565 | ₩40,241 | ₩41,610 | -9.69% | 188.8만 |
|---|
| 2026.02.03 | ₩67,686 | ₩67,686 | ₩57,666 | ₩61,288 | -9.45% | 53.9만 |
|---|
| 2026.02.02 | ₩72,797 | ₩74,237 | ₩65,392 | ₩67,163 | -7.74% | 67.5만 |
|---|
| 2026.01.30 | ₩94,406 | ₩95,493 | ₩61,469 | ₩64,748 | -31.42% | 212.8만 |
|---|
| 2026.01.29 | ₩91,469 | ₩97,988 | ₩88,813 | ₩97,746 | +6.86% | 45.9만 |
|---|
| 2026.01.28 | ₩90,020 | ₩93,783 | ₩87,525 | ₩88,933 | -1.21% | 29.6만 |
|---|
| 2026.01.27 | ₩90,261 | ₩93,408 | ₩87,203 | ₩89,416 | -0.94% | 32.5만 |
|---|
| 2026.01.26 | ₩85,111 | ₩93,964 | ₩84,748 | ₩86,559 | +1.70% | 47.5만 |
|---|
| 2026.01.23 | ₩81,931 | ₩86,801 | ₩78,390 | ₩83,098 | +1.42% | 40.3만 |
|---|
| 2026.01.22 | ₩88,290 | ₩88,330 | ₩79,879 | ₩82,495 | -6.56% | 41.2만 |
|---|
| 2026.01.21 | ₩94,125 | ₩95,412 | ₩85,111 | ₩86,036 | -8.59% | 56.4만 |
|---|
| 2026.01.20 | ₩88,933 | ₩101,811 | ₩85,996 | ₩97,143 | +9.23% | 84.4만 |
|---|
| 2026.01.16 | ₩116,016 | ₩116,016 | ₩95,412 | ₩98,833 | -14.81% | 70.6만 |
|---|
| 2026.01.15 | ₩120,402 | ₩121,006 | ₩110,302 | ₩112,917 | -6.22% | 34.2만 |
|---|
| 2026.01.14 | ₩140,241 | ₩140,845 | ₩108,330 | ₩116,861 | -16.67% | 78.2만 |
|---|
| 2026.01.13 | ₩132,998 | ₩142,273 | ₩127,726 | ₩138,149 | +3.87% | 17.5만 |
|---|
| 2026.01.12 | ₩124,708 | ₩135,935 | ₩120,523 | ₩133,642 | +7.16% | 20.9만 |
|---|
| 2026.01.09 | ₩117,465 | ₩130,173 | ₩116,217 | ₩129,296 | +10.07% | 23.1만 |
|---|
| 2026.01.08 | ₩119,839 | ₩122,294 | ₩113,481 | ₩117,827 | -1.68% | 13.3만 |
|---|
| 2026.01.07 | ₩118,712 | ₩128,149 | ₩115,976 | ₩124,265 | +4.68% | 18만 |
|---|
| 2026.01.06 | ₩122,736 | ₩122,736 | ₩109,819 | ₩118,511 | -3.44% | 31만 |
|---|
| 2026.01.05 | ₩118,471 | ₩127,807 | ₩113,489 | ₩124,587 | +5.16% | 23.4만 |
|---|
| 2026.01.02 | ₩145,231 | ₩145,964 | ₩115,976 | ₩119,155 | -17.96% | 33.7만 |
|---|
| 2025.12.31 | ₩151,368 | ₩152,535 | ₩141,207 | ₩142,616 | -5.78% | 5.2만 |
|---|
| 2025.12.30 | ₩151,911 | ₩153,642 | ₩146,962 | ₩151,267 | -0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩155,654 | ₩155,654 | ₩145,674 | ₩153,561 | -1.34% | 8.7만 |
|---|
| 2025.12.26 | ₩166,680 | ₩168,129 | ₩157,827 | ₩160,523 | -3.69% | 8.5만 |
|---|
| 2025.12.24 | ₩179,960 | ₩183,420 | ₩177,344 | ₩180,281 | +0.18% | 3.9만 |
|---|
| 2025.12.23 | ₩180,040 | ₩184,426 | ₩171,428 | ₩180,523 | +0.27% | 7.4만 |
|---|
| 2025.12.22 | ₩182,776 | ₩184,628 | ₩177,263 | ₩183,300 | +0.29% | 9.5만 |
|---|
| 2025.12.19 | ₩168,531 | ₩181,972 | ₩167,847 | ₩177,706 | +5.44% | 13.2만 |
|---|
| 2025.12.18 | ₩156,257 | ₩168,732 | ₩155,774 | ₩164,869 | +5.51% | 13.4만 |
|---|
| 2025.12.17 | ₩160,322 | ₩162,374 | ₩147,686 | ₩148,048 | -7.66% | 8.8만 |
|---|
| 2025.12.16 | ₩152,595 | ₩158,591 | ₩146,358 | ₩157,263 | +3.06% | 9만 |
|---|
| 2025.12.15 | ₩160,362 | ₩163,903 | ₩150,100 | ₩156,221 | -2.58% | 10.2만 |
|---|
| 2025.12.12 | ₩175,654 | ₩176,217 | ₩153,400 | ₩154,446 | -12.07% | 13.7만 |
|---|
| 2025.12.11 | ₩167,444 | ₩180,362 | ₩167,247 | ₩177,545 | +6.03% | 12.2만 |
|---|
| 2025.12.10 | ₩178,591 | ₩179,215 | ₩168,290 | ₩170,422 | -4.57% | 14.3만 |
|---|
| 2025.12.09 | ₩164,628 | ₩182,072 | ₩163,131 | ₩181,287 | +10.12% | 25.3만 |
|---|
| 2025.12.08 | ₩167,123 | ₩172,636 | ₩161,811 | ₩164,507 | -1.57% | 12.1만 |
|---|
| 2025.12.05 | ₩163,461 | ₩170,704 | ₩159,758 | ₩165,674 | +1.35% | 15.2만 |
|---|
| 2025.12.04 | ₩156,941 | ₩168,692 | ₩155,131 | ₩161,871 | +3.14% | 25.4만 |
|---|
| 2025.12.03 | ₩149,255 | ₩154,402 | ₩144,386 | ₩151,750 | +1.67% | 12.3만 |
|---|
| 2025.12.02 | ₩138,873 | ₩159,416 | ₩138,752 | ₩147,847 | +6.46% | 32.2만 |
|---|
| 2025.12.01 | ₩119,074 | ₩135,750 | ₩115,895 | ₩135,694 | +13.96% | 20.5만 |
|---|
| 2025.11.28 | ₩121,730 | ₩125,674 | ₩119,115 | ₩125,070 | +2.74% | 5.9만 |
|---|
| 2025.11.26 | ₩112,676 | ₩121,408 | ₩111,670 | ₩120,040 | +6.54% | 19만 |
|---|
| 2025.11.25 | ₩108,330 | ₩108,692 | ₩100,282 | ₩108,370 | +0.04% | 11.9만 |
|---|
| 2025.11.24 | ₩97,304 | ₩111,449 | ₩96,539 | ₩110,060 | +13.11% | 18.4만 |
|---|
| 2025.11.21 | ₩95,815 | ₩98,712 | ₩84,024 | ₩95,372 | -0.46% | 24.2만 |
|---|
| 2025.11.20 | ₩106,921 | ₩111,348 | ₩95,292 | ₩95,573 | -10.61% | 22.7만 |
|---|
| 2025.11.19 | ₩99,195 | ₩104,628 | ₩97,545 | ₩99,195 | 0.00% | 16.2만 |
|---|
| 2025.11.18 | ₩99,960 | ₩103,581 | ₩96,418 | ₩97,907 | -2.05% | 12.4만 |
|---|
| 2025.11.17 | ₩107,726 | ₩110,543 | ₩100,241 | ₩102,897 | -4.48% | 12.7만 |
|---|
| 2025.11.14 | ₩100,080 | ₩115,348 | ₩98,752 | ₩110,100 | +10.01% | 24.8만 |
|---|
| 2025.11.13 | ₩119,436 | ₩119,436 | ₩103,823 | ₩109,738 | -8.12% | 27.3만 |
|---|
| 2025.11.12 | ₩128,612 | ₩128,772 | ₩118,591 | ₩121,569 | -5.48% | 17.4만 |
|---|
| 2025.11.11 | ₩150,181 | ₩150,181 | ₩120,362 | ₩125,674 | -16.32% | 47.4만 |
|---|
| 2025.11.10 | ₩145,271 | ₩162,495 | ₩145,271 | ₩152,153 | +4.74% | 38.3만 |
|---|
| 2025.11.07 | ₩135,211 | ₩144,310 | ₩118,873 | ₩138,430 | +2.38% | 27.5만 |
|---|
| 2025.11.06 | ₩152,112 | ₩154,314 | ₩132,797 | ₩138,632 | -8.86% | 76.1만 |
|---|
| 2025.11.05 | ₩133,280 | ₩140,398 | ₩125,674 | ₩137,626 | +3.26% | 44.6만 |
|---|
| 2025.11.04 | ₩142,817 | ₩143,058 | ₩132,998 | ₩133,320 | -6.65% | 14만 |
|---|
| 2025.11.03 | ₩152,112 | ₩153,803 | ₩139,195 | ₩144,507 | -5.00% | 15.1만 |
|---|
| 2025.10.31 | ₩139,195 | ₩153,883 | ₩139,195 | ₩147,203 | +5.75% | 18.6만 |
|---|
| 2025.10.30 | ₩141,408 | ₩147,404 | ₩139,115 | ₩139,356 | -1.45% | 12.7만 |
|---|
| 2025.10.29 | ₩142,776 | ₩145,280 | ₩137,948 | ₩144,265 | +1.04% | 14.8만 |
|---|
| 2025.10.28 | ₩150,060 | ₩152,515 | ₩139,352 | ₩142,535 | -5.01% | 17.7만 |
|---|
| 2025.10.27 | ₩146,760 | ₩150,905 | ₩140,040 | ₩149,658 | +1.97% | 24.4만 |
|---|
| 2025.10.24 | ₩134,768 | ₩142,616 | ₩133,440 | ₩139,799 | +3.73% | 25.1만 |
|---|
| 2025.10.23 | ₩115,171 | ₩127,324 | ₩115,171 | ₩126,841 | +10.13% | 23.9만 |
|---|
| 2025.10.22 | ₩116,942 | ₩119,115 | ₩111,911 | ₩116,620 | -0.28% | 15.4만 |
|---|
| 2025.10.21 | ₩117,223 | ₩117,344 | ₩109,911 | ₩111,593 | -4.80% | 10.6만 |
|---|
| 2025.10.20 | ₩129,041 | ₩130,100 | ₩112,052 | ₩117,022 | -9.31% | 55.7만 |
|---|
| 2025.10.17 | ₩131,858 | ₩137,411 | ₩128,316 | ₩131,952 | +0.07% | 20.4만 |
|---|
| 2025.10.16 | ₩138,149 | ₩139,356 | ₩130,114 | ₩134,688 | -2.51% | 24.3만 |
|---|
| 2025.10.15 | ₩133,977 | ₩138,806 | ₩129,190 | ₩133,280 | -0.52% | 30.2만 |
|---|
| 2025.10.14 | ₩121,462 | ₩130,852 | ₩117,773 | ₩127,887 | +5.29% | 32.3만 |
|---|
| 2025.10.13 | ₩127,257 | ₩128,772 | ₩116,915 | ₩128,142 | +0.70% | 42.3만 |
|---|
| 2025.10.10 | ₩132,636 | ₩133,508 | ₩118,846 | ₩119,705 | -9.75% | 72.5만 |
|---|