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 | ₩13,471 | ₩13,572 | ₩12,920 | ₩13,075 | -2.94% | 60.8만 |
| 2026.10.08 | ₩13,116 | ₩13,370 | ₩12,512 | ₩13,357 | +1.84% | 73.9만 |
| 2026.10.07 | ₩12,915 | ₩13,491 | ₩12,378 | ₩13,464 | +4.26% | 93.2만 |
| 2026.10.06 | ₩13,706 | ₩13,723 | ₩13,062 | ₩13,277 | -3.13% | 143.5만 |
| 2026.10.05 | ₩12,539 | ₩14,041 | ₩12,539 | ₩13,545 | +8.02% | 245.4만 |
| 2026.10.02 | ₩12,512 | ₩13,438 | ₩12,204 | ₩12,311 | -1.61% | 469만 |
| 2026.10.01 | ₩14,551 | ₩14,591 | ₩12,961 | ₩13,598 | -6.54% | 470.9만 |
| 2026.09.30 | ₩15,489 | ₩15,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,537 |
| -6.15% |
| 363.9만 |
| 2026.09.29 | ₩16,629 | ₩16,911 | ₩16,039 | ₩16,133 | -2.98% | 171.4만 |
|---|
| 2026.09.28 | ₩17,876 | ₩17,917 | ₩16,281 | ₩16,401 | -8.25% | 188.2만 |
|---|
| 2026.09.25 | ₩16,830 | ₩17,233 | ₩16,468 | ₩16,656 | -1.04% | 83.3만 |
|---|
| 2026.09.24 | ₩17,045 | ₩17,702 | ₩16,442 | ₩16,844 | -1.18% | 153.5만 |
|---|
| 2026.09.23 | ₩17,286 | ₩17,300 | ₩16,053 | ₩17,219 | -0.39% | 447.4만 |
|---|
| 2026.09.22 | ₩19,285 | ₩19,285 | ₩18,118 | ₩18,668 | -3.20% | 105.8만 |
|---|
| 2026.09.21 | ₩16,656 | ₩19,620 | ₩16,401 | ₩18,869 | +13.29% | 283.1만 |
|---|
| 2026.09.18 | ₩18,171 | ₩18,762 | ₩16,495 | ₩16,535 | -9.00% | 235.2만 |
|---|
| 2026.09.17 | ₩19,110 | ₩19,378 | ₩17,286 | ₩18,051 | -5.54% | 139.1만 |
|---|
| 2026.09.16 | ₩19,486 | ₩19,767 | ₩18,104 | ₩18,606 | -4.51% | 71.5만 |
|---|
| 2026.09.15 | ₩18,949 | ₩19,486 | ₩18,279 | ₩19,150 | +1.06% | 81.5만 |
|---|
| 2026.09.14 | ₩18,346 | ₩19,969 | ₩17,957 | ₩19,486 | +6.21% | 134.7만 |
|---|
| 2026.09.11 | ₩17,514 | ₩18,520 | ₩17,045 | ₩18,332 | +4.67% | 141.1만 |
|---|
| 2026.09.10 | ₩15,932 | ₩17,675 | ₩15,825 | ₩17,300 | +8.59% | 137.7만 |
|---|
| 2026.09.09 | ₩17,058 | ₩17,107 | ₩16,254 | ₩16,361 | -4.09% | 111.9만 |
|---|
| 2026.09.08 | ₩17,970 | ₩18,306 | ₩16,884 | ₩17,139 | -4.63% | 143.6만 |
|---|
| 2026.09.04 | ₩17,058 | ₩18,440 | ₩16,991 | ₩18,051 | +5.82% | 118.3만 |
|---|
| 2026.09.03 | ₩18,406 | ₩19,325 | ₩16,876 | ₩17,340 | -5.79% | 175.1만 |
|---|
| 2026.09.02 | ₩16,965 | ₩18,171 | ₩16,535 | ₩17,997 | +6.09% | 82.7만 |
|---|
| 2026.09.01 | ₩16,509 | ₩17,930 | ₩16,509 | ₩17,179 | +4.06% | 138.4만 |
|---|
| 2026.08.31 | ₩17,622 | ₩17,890 | ₩16,576 | ₩17,246 | -2.13% | 120.9만 |
|---|
| 2026.08.28 | ₩17,702 | ₩19,814 | ₩17,648 | ₩17,890 | +1.06% | 323.8만 |
|---|
| 2026.08.27 | ₩17,286 | ₩17,648 | ₩16,629 | ₩17,327 | +0.23% | 91.3만 |
|---|
| 2026.08.26 | ₩17,032 | ₩17,729 | ₩16,696 | ₩16,830 | -1.18% | 66.9만 |
|---|
| 2026.08.25 | ₩16,012 | ₩17,112 | ₩16,012 | ₩17,099 | +6.78% | 91.8만 |
|---|
| 2026.08.24 | ₩16,482 | ₩16,737 | ₩15,717 | ₩15,851 | -3.82% | 106.2만 |
|---|
| 2026.08.21 | ₩16,468 | ₩16,790 | ₩15,885 | ₩16,643 | +1.06% | 155.5만 |
|---|
| 2026.08.20 | ₩17,206 | ₩18,104 | ₩16,844 | ₩16,991 | -1.25% | 88.3만 |
|---|
| 2026.08.19 | ₩16,696 | ₩17,675 | ₩16,455 | ₩17,233 | +3.21% | 127.4만 |
|---|
| 2026.08.18 | ₩16,991 | ₩17,648 | ₩16,817 | ₩16,830 | -0.95% | 109.4만 |
|---|
| 2026.08.17 | ₩18,064 | ₩18,922 | ₩16,897 | ₩17,367 | -3.86% | 212.7만 |
|---|
| 2026.08.14 | ₩17,528 | ₩18,708 | ₩17,501 | ₩17,742 | +1.22% | 180.6만 |
|---|
| 2026.08.13 | ₩16,817 | ₩18,009 | ₩16,817 | ₩17,447 | +3.75% | 240.5만 |
|---|
| 2026.08.12 | ₩18,239 | ₩18,331 | ₩16,495 | ₩16,549 | -9.26% | 314.5만 |
|---|
| 2026.08.11 | ₩19,627 | ₩19,647 | ₩18,145 | ₩18,225 | -7.14% | 324.8만 |
|---|
| 2026.08.10 | ₩21,712 | ₩22,154 | ₩20,679 | ₩20,720 | -4.57% | 164.4만 |
|---|
| 2026.08.07 | ₩20,599 | ₩22,168 | ₩20,505 | ₩21,645 | +5.08% | 181.4만 |
|---|
| 2026.08.06 | ₩21,135 | ₩22,905 | ₩19,848 | ₩20,384 | -3.55% | 469.7만 |
|---|
| 2026.08.05 | ₩36,195 | ₩36,718 | ₩33,326 | ₩33,540 | -7.34% | 344.7만 |
|---|
| 2026.08.04 | ₩33,862 | ₩34,888 | ₩31,622 | ₩33,741 | -0.36% | 72.7만 |
|---|
| 2026.08.03 | ₩32,119 | ₩32,964 | ₩30,778 | ₩31,824 | -0.92% | 38만 |
|---|
| 2026.07.31 | ₩30,241 | ₩30,509 | ₩27,411 | ₩30,217 | -0.08% | 56.6만 |
|---|
| 2026.07.30 | ₩29,772 | ₩31,730 | ₩29,316 | ₩31,474 | +5.72% | 31만 |
|---|
| 2026.07.29 | ₩33,218 | ₩34,063 | ₩30,491 | ₩30,898 | -6.98% | 33.4만 |
|---|
| 2026.07.28 | ₩33,305 | ₩34,264 | ₩30,241 | ₩33,768 | +1.39% | 34.3만 |
|---|
| 2026.07.27 | ₩31,669 | ₩33,527 | ₩31,334 | ₩33,031 | +4.30% | 51.3만 |
|---|
| 2026.07.24 | ₩30,831 | ₩31,002 | ₩29,061 | ₩29,813 | -3.30% | 21.3만 |
|---|
| 2026.07.23 | ₩33,379 | ₩33,379 | ₩30,576 | ₩30,992 | -7.15% | 35만 |
|---|
| 2026.07.22 | ₩34,989 | ₩34,989 | ₩32,253 | ₩33,208 | -5.09% | 40.4만 |
|---|
| 2026.07.21 | ₩34,157 | ₩36,759 | ₩34,077 | ₩35,860 | +4.99% | 22만 |
|---|
| 2026.07.20 | ₩36,061 | ₩37,188 | ₩34,908 | ₩35,216 | -2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩34,640 | ₩36,296 | ₩33,312 | ₩35,229 | +1.70% | 27.1만 |
|---|
| 2026.07.16 | ₩39,950 | ₩40,212 | ₩36,544 | ₩36,843 | -7.78% | 19.4만 |
|---|
| 2026.07.15 | ₩39,655 | ₩41,855 | ₩38,797 | ₩40,044 | +0.98% | 24.2만 |
|---|
| 2026.07.14 | ₩37,094 | ₩41,318 | ₩37,094 | ₩39,427 | +6.29% | 40.1만 |
|---|
| 2026.07.13 | ₩49,660 | ₩49,660 | ₩36,625 | ₩38,462 | -22.55% | 93.1만 |
|---|
| 2026.07.10 | ₩55,708 | ₩57,042 | ₩50,961 | ₩51,430 | -7.68% | 20.5만 |
|---|
| 2026.07.09 | ₩50,974 | ₩56,184 | ₩50,290 | ₩54,228 | +6.38% | 23.7만 |
|---|
| 2026.07.08 | ₩54,206 | ₩55,748 | ₩51,524 | ₩54,582 | +0.69% | 21.2만 |
|---|
| 2026.07.07 | ₩58,645 | ₩60,134 | ₩53,710 | ₩55,955 | -4.59% | 17.1만 |
|---|
| 2026.07.06 | ₩52,999 | ₩59,678 | ₩52,999 | ₩59,369 | +12.02% | 18.4만 |
|---|
| 2026.07.02 | ₩61,837 | ₩67,375 | ₩55,440 | ₩55,815 | -9.74% | 37.9만 |
|---|
| 2026.07.01 | ₩57,840 | ₩66,624 | ₩55,815 | ₩64,626 | +11.73% | 108만 |
|---|
| 2026.06.30 | ₩49,821 | ₩54,970 | ₩49,566 | ₩54,206 | +8.80% | 51.8만 |
|---|
| 2026.06.29 | ₩49,030 | ₩52,322 | ₩47,916 | ₩50,666 | +3.34% | 57.4만 |
|---|
| 2026.06.26 | ₩41,104 | ₩47,707 | ₩39,705 | ₩46,455 | +13.02% | 40.5만 |
|---|
| 2026.06.25 | ₩41,774 | ₩41,870 | ₩35,740 | ₩41,023 | -1.80% | 48.1만 |
|---|
| 2026.06.24 | ₩43,652 | ₩46,374 | ₩43,343 | ₩44,671 | +2.33% | 21.8만 |
|---|
| 2026.06.23 | ₩44,121 | ₩46,334 | ₩43,480 | ₩45,047 | +2.10% | 22.4만 |
|---|
| 2026.06.22 | ₩42,378 | ₩47,910 | ₩41,493 | ₩45,395 | +7.12% | 49.6만 |
|---|
| 2026.06.18 | ₩47,621 | ₩48,037 | ₩43,719 | ₩45,529 | -4.39% | 50.6만 |
|---|
| 2026.06.17 | ₩54,682 | ₩55,837 | ₩47,165 | ₩47,742 | -12.69% | 51.3만 |
|---|
| 2026.06.16 | ₩56,607 | ₩56,607 | ₩50,679 | ₩55,131 | -2.61% | 110.9만 |
|---|
| 2026.06.15 | ₩53,965 | ₩58,430 | ₩53,790 | ₩56,540 | +4.77% | 71.3만 |
|---|
| 2026.06.12 | ₩48,238 | ₩52,060 | ₩46,763 | ₩51,564 | +6.89% | 34만 |
|---|
| 2026.06.11 | ₩48,761 | ₩51,229 | ₩46,508 | ₩47,876 | -1.82% | 55.2만 |
|---|
| 2026.06.10 | ₩53,334 | ₩56,164 | ₩50,682 | ₩50,873 | -4.61% | 32.4만 |
|---|
| 2026.06.09 | ₩65,256 | ₩67,711 | ₩52,597 | ₩56,861 | -12.86% | 35.2만 |
|---|
| 2026.06.08 | ₩66,182 | ₩69,407 | ₩65,712 | ₩67,067 | +1.34% | 18.9만 |
|---|
| 2026.06.05 | ₩70,399 | ₩74,563 | ₩63,701 | ₩65,592 | -6.83% | 50.2만 |
|---|
| 2026.06.04 | ₩69,501 | ₩72,860 | ₩65,082 | ₩66,302 | -4.60% | 34.4만 |
|---|
| 2026.06.03 | ₩75,167 | ₩75,469 | ₩67,590 | ₩68,918 | -8.31% | 32만 |
|---|
| 2026.06.02 | ₩79,686 | ₩80,571 | ₩73,920 | ₩77,876 | -2.27% | 32.8만 |
|---|
| 2026.06.01 | ₩80,384 | ₩81,805 | ₩72,740 | ₩79,901 | -0.60% | 66.9만 |
|---|
| 2026.05.29 | ₩76,615 | ₩80,867 | ₩71,720 | ₩79,861 | +4.24% | 60.6만 |
|---|
| 2026.05.28 | ₩67,201 | ₩78,088 | ₩67,201 | ₩76,548 | +13.91% | 80.2만 |
|---|
| 2026.05.27 | ₩58,833 | ₩71,747 | ₩57,009 | ₩68,971 | +17.23% | 170.4만 |
|---|
| 2026.05.26 | ₩57,666 | ₩62,038 | ₩53,509 | ₩56,982 | -1.19% | 116.5만 |
|---|
| 2026.05.22 | ₩51,095 | ₩52,959 | ₩49,137 | ₩50,357 | -1.44% | 37.3만 |
|---|
| 2026.05.21 | ₩49,754 | ₩53,710 | ₩48,721 | ₩51,095 | +2.70% | 58.2만 |
|---|
| 2026.05.20 | ₩48,802 | ₩50,666 | ₩45,995 | ₩50,304 | +3.08% | 45만 |
|---|
| 2026.05.19 | ₩54,501 | ₩55,105 | ₩48,600 | ₩49,298 | -9.55% | 37.9만 |
|---|
| 2026.05.18 | ₩53,334 | ₩57,666 | ₩51,081 | ₩52,798 | -1.01% | 55.8만 |
|---|
| 2026.05.15 | ₩50,290 | ₩55,400 | ₩49,620 | ₩54,501 | +8.37% | 86.7만 |
|---|
| 2026.05.14 | ₩44,939 | ₩51,712 | ₩44,470 | ₩51,202 | +13.94% | 95.8만 |
|---|
| 2026.05.13 | ₩51,752 | ₩52,235 | ₩44,403 | ₩45,033 | -12.98% | 128.9만 |
|---|
| 2026.05.12 | ₩50,867 | ₩53,375 | ₩50,277 | ₩52,972 | +4.14% | 84.9만 |
|---|
| 2026.05.11 | ₩45,677 | ₩50,625 | ₩44,041 | ₩50,384 | +10.31% | 185.7만 |
|---|
| 2026.05.08 | ₩53,857 | ₩53,958 | ₩43,773 | ₩48,426 | -10.08% | 219.2만 |
|---|
| 2026.05.07 | ₩45,851 | ₩58,135 | ₩43,598 | ₩55,051 | +20.06% | 294.4만 |
|---|
| 2026.05.06 | ₩51,189 | ₩51,189 | ₩45,596 | ₩49,164 | -3.96% | 249.8만 |
|---|
| 2026.05.05 | ₩51,296 | ₩51,956 | ₩49,217 | ₩50,800 | -0.97% | 45.6만 |
|---|
| 2026.05.04 | ₩48,574 | ₩51,966 | ₩47,970 | ₩50,357 | +3.67% | 54.1만 |
|---|
| 2026.05.01 | ₩47,192 | ₩49,056 | ₩45,368 | ₩47,273 | +0.17% | 53.6만 |
|---|
| 2026.04.30 | ₩44,068 | ₩45,060 | ₩41,895 | ₩44,363 | +0.67% | 30.8만 |
|---|
| 2026.04.29 | ₩44,711 | ₩44,845 | ₩41,253 | ₩43,821 | -1.99% | 34.1만 |
|---|
| 2026.04.28 | ₩46,039 | ₩47,781 | ₩43,518 | ₩45,194 | -1.84% | 53.1만 |
|---|
| 2026.04.27 | ₩44,121 | ₩47,648 | ₩44,054 | ₩47,554 | +7.78% | 52.8만 |
|---|
| 2026.04.24 | ₩46,133 | ₩46,750 | ₩41,694 | ₩44,912 | -2.65% | 75.2만 |
|---|
| 2026.04.23 | ₩49,579 | ₩49,888 | ₩43,786 | ₩46,200 | -6.82% | 69.9만 |
|---|
| 2026.04.22 | ₩52,101 | ₩52,825 | ₩49,426 | ₩52,574 | +0.91% | 41.7만 |
|---|
| 2026.04.21 | ₩54,246 | ₩54,273 | ₩50,002 | ₩50,404 | -7.08% | 79.1만 |
|---|
| 2026.04.20 | ₩50,089 | ₩54,528 | ₩49,097 | ₩54,380 | +8.57% | 54.5만 |
|---|
| 2026.04.17 | ₩51,497 | ₩53,428 | ₩50,384 | ₩51,470 | -0.05% | 80만 |
|---|
| 2026.04.16 | ₩53,173 | ₩53,509 | ₩48,205 | ₩49,030 | -7.79% | 108.6만 |
|---|
| 2026.04.15 | ₩43,625 | ₩49,204 | ₩42,780 | ₩48,895 | +12.08% | 115.9만 |
|---|
| 2026.04.14 | ₩41,895 | ₩43,156 | ₩41,007 | ₩42,700 | +1.92% | 104.5만 |
|---|
| 2026.04.13 | ₩35,619 | ₩40,527 | ₩35,619 | ₩39,682 | +11.41% | 106만 |
|---|
| 2026.04.10 | ₩32,306 | ₩35,109 | ₩30,456 | ₩35,096 | +8.63% | 93.1만 |
|---|
| 2026.04.09 | ₩35,297 | ₩36,301 | ₩31,207 | ₩32,990 | -6.53% | 146.9만 |
|---|
| 2026.04.08 | ₩44,845 | ₩45,771 | ₩33,761 | ₩35,216 | -21.47% | 140.6만 |
|---|
| 2026.04.07 | ₩38,153 | ₩39,767 | ₩36,464 | ₩38,837 | +1.79% | 30.7만 |
|---|
| 2026.04.06 | ₩35,391 | ₩39,495 | ₩35,391 | ₩39,226 | +10.84% | 64.6만 |
|---|
| 2026.04.02 | ₩32,601 | ₩35,860 | ₩31,074 | ₩34,439 | +5.64% | 50.6만 |
|---|
| 2026.04.01 | ₩37,174 | ₩37,758 | ₩34,398 | ₩34,720 | -6.60% | 43.4만 |
|---|
| 2026.03.31 | ₩33,513 | ₩36,933 | ₩32,387 | ₩36,772 | +9.72% | 51.6만 |
|---|
| 2026.03.30 | ₩33,647 | ₩34,787 | ₩31,287 | ₩32,280 | -4.07% | 40.2만 |
|---|
| 2026.03.27 | ₩35,713 | ₩36,946 | ₩33,661 | ₩33,768 | -5.44% | 31.5만 |
|---|
| 2026.03.26 | ₩40,232 | ₩40,239 | ₩35,163 | ₩35,605 | -11.50% | 119.1만 |
|---|
| 2026.03.25 | ₩46,374 | ₩46,629 | ₩43,652 | ₩45,154 | -2.63% | 19만 |
|---|
| 2026.03.24 | ₩49,056 | ₩49,566 | ₩43,250 | ₩44,953 | -8.37% | 40.2만 |
|---|
| 2026.03.23 | ₩47,005 | ₩52,905 | ₩47,005 | ₩50,035 | +6.45% | 52.8만 |
|---|
| 2026.03.20 | ₩44,336 | ₩46,629 | ₩42,383 | ₩46,401 | +4.66% | 33.5만 |
|---|
| 2026.03.19 | ₩43,464 | ₩46,173 | ₩40,970 | ₩46,040 | +5.93% | 55만 |
|---|
| 2026.03.18 | ₩48,869 | ₩52,912 | ₩46,535 | ₩46,575 | -4.69% | 33.6만 |
|---|
| 2026.03.17 | ₩48,533 | ₩52,355 | ₩47,930 | ₩50,304 | +3.65% | 74.3만 |
|---|
| 2026.03.16 | ₩50,733 | ₩51,631 | ₩47,621 | ₩49,110 | -3.20% | 46.2만 |
|---|
| 2026.03.13 | ₩48,815 | ₩51,484 | ₩47,670 | ₩50,082 | +2.60% | 46.3만 |
|---|
| 2026.03.12 | ₩50,934 | ₩52,382 | ₩47,997 | ₩48,158 | -5.45% | 44.2만 |
|---|
| 2026.03.11 | ₩55,413 | ₩55,614 | ₩49,794 | ₩50,813 | -8.30% | 70만 |
|---|
| 2026.03.10 | ₩63,057 | ₩63,996 | ₩53,514 | ₩54,541 | -13.50% | 90.8만 |
|---|
| 2026.03.09 | ₩59,624 | ₩65,256 | ₩58,819 | ₩64,573 | +8.30% | 85.5만 |
|---|
| 2026.03.06 | ₩61,756 | ₩62,653 | ₩58,256 | ₩60,831 | -1.50% | 114.2만 |
|---|
| 2026.03.05 | ₩56,989 | ₩63,205 | ₩56,989 | ₩62,440 | +9.57% | 147.8만 |
|---|
| 2026.03.04 | ₩48,359 | ₩56,928 | ₩47,957 | ₩56,405 | +16.64% | 119.8만 |
|---|
| 2026.03.03 | ₩41,761 | ₩48,178 | ₩40,152 | ₩47,152 | +12.91% | 109만 |
|---|
| 2026.03.02 | ₩42,606 | ₩46,549 | ₩41,198 | ₩45,704 | +7.27% | 77.2만 |
|---|
| 2026.02.27 | ₩45,623 | ₩49,083 | ₩44,456 | ₩46,186 | +1.23% | 114.4만 |
|---|
| 2026.02.26 | ₩43,169 | ₩48,641 | ₩42,847 | ₩48,439 | +12.21% | 138.4만 |
|---|
| 2026.02.25 | ₩38,180 | ₩44,758 | ₩38,019 | ₩43,612 | +14.23% | 136.1만 |
|---|
| 2026.02.24 | ₩35,686 | ₩39,065 | ₩33,191 | ₩38,100 | +6.76% | 139.1만 |
|---|
| 2026.02.23 | ₩40,353 | ₩40,494 | ₩34,801 | ₩35,847 | -11.17% | 170.7만 |
|---|
| 2026.02.20 | ₩43,431 | ₩47,176 | ₩43,000 | ₩43,773 | +0.79% | 203.7만 |
|---|
| 2026.02.19 | ₩39,709 | ₩43,129 | ₩39,427 | ₩42,405 | +6.79% | 140만 |
|---|
| 2026.02.18 | ₩36,169 | ₩41,399 | ₩34,881 | ₩40,916 | +13.13% | 122.3만 |
|---|
| 2026.02.17 | ₩37,134 | ₩37,818 | ₩34,117 | ₩35,646 | -4.01% | 116.2만 |
|---|
| 2026.02.13 | ₩33,755 | ₩38,703 | ₩32,628 | ₩38,542 | +14.18% | 264.7만 |
|---|
| 2026.02.12 | ₩43,250 | ₩43,451 | ₩33,674 | ₩34,077 | -21.21% | 518.3만 |
|---|
| 2026.02.11 | ₩57,532 | ₩60,067 | ₩51,578 | ₩56,607 | -1.61% | 323.9만 |
|---|
| 2026.02.10 | ₩61,716 | ₩62,480 | ₩57,612 | ₩60,549 | -1.89% | 102.4만 |
|---|
| 2026.02.09 | ₩48,480 | ₩59,881 | ₩48,279 | ₩57,532 | +18.67% | 171.4만 |
|---|
| 2026.02.06 | ₩43,773 | ₩46,186 | ₩40,111 | ₩45,462 | +3.86% | 72.4만 |
|---|
| 2026.02.05 | ₩41,721 | ₩41,761 | ₩35,666 | ₩38,824 | -6.94% | 98.8만 |
|---|
| 2026.02.04 | ₩46,066 | ₩47,554 | ₩40,232 | ₩41,600 | -9.69% | 188.8만 |
|---|
| 2026.02.03 | ₩67,670 | ₩67,670 | ₩57,653 | ₩61,273 | -9.45% | 53.9만 |
|---|
| 2026.02.02 | ₩72,780 | ₩74,220 | ₩65,377 | ₩67,147 | -7.74% | 67.5만 |
|---|
| 2026.01.30 | ₩94,385 | ₩95,471 | ₩61,455 | ₩64,733 | -31.42% | 212.8만 |
|---|
| 2026.01.29 | ₩91,448 | ₩97,965 | ₩88,792 | ₩97,724 | +6.86% | 45.9만 |
|---|
| 2026.01.28 | ₩89,999 | ₩93,761 | ₩87,505 | ₩88,913 | -1.21% | 29.6만 |
|---|
| 2026.01.27 | ₩90,241 | ₩93,387 | ₩87,183 | ₩89,396 | -0.94% | 32.5만 |
|---|
| 2026.01.26 | ₩85,091 | ₩93,942 | ₩84,729 | ₩86,539 | +1.70% | 47.5만 |
|---|
| 2026.01.23 | ₩81,913 | ₩86,781 | ₩78,372 | ₩83,079 | +1.42% | 40.3만 |
|---|
| 2026.01.22 | ₩88,269 | ₩88,309 | ₩79,861 | ₩82,476 | -6.56% | 41.2만 |
|---|
| 2026.01.21 | ₩94,103 | ₩95,390 | ₩85,091 | ₩86,016 | -8.59% | 56.4만 |
|---|
| 2026.01.20 | ₩88,913 | ₩101,787 | ₩85,976 | ₩97,120 | +9.23% | 84.4만 |
|---|
| 2026.01.16 | ₩115,989 | ₩115,989 | ₩95,390 | ₩98,810 | -14.81% | 70.6만 |
|---|
| 2026.01.15 | ₩120,374 | ₩120,978 | ₩110,276 | ₩112,891 | -6.22% | 34.2만 |
|---|
| 2026.01.14 | ₩140,209 | ₩140,812 | ₩108,305 | ₩116,834 | -16.67% | 78.2만 |
|---|
| 2026.01.13 | ₩132,967 | ₩142,241 | ₩127,697 | ₩138,117 | +3.87% | 17.5만 |
|---|
| 2026.01.12 | ₩124,679 | ₩135,904 | ₩120,495 | ₩133,611 | +7.16% | 20.9만 |
|---|
| 2026.01.09 | ₩117,437 | ₩130,143 | ₩116,190 | ₩129,266 | +10.07% | 23.1만 |
|---|
| 2026.01.08 | ₩119,811 | ₩122,265 | ₩113,455 | ₩117,800 | -1.68% | 13.3만 |
|---|
| 2026.01.07 | ₩118,685 | ₩128,119 | ₩115,949 | ₩124,237 | +4.68% | 18만 |
|---|
| 2026.01.06 | ₩122,708 | ₩122,708 | ₩109,793 | ₩118,484 | -3.44% | 31만 |
|---|
| 2026.01.05 | ₩118,443 | ₩127,777 | ₩113,463 | ₩124,559 | +5.16% | 23.4만 |
|---|
| 2026.01.02 | ₩145,198 | ₩145,930 | ₩115,949 | ₩119,127 | -17.96% | 33.7만 |
|---|
| 2025.12.31 | ₩151,333 | ₩152,500 | ₩141,174 | ₩142,583 | -5.78% | 5.2만 |
|---|
| 2025.12.30 | ₩151,876 | ₩153,606 | ₩146,928 | ₩151,232 | -0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩155,618 | ₩155,618 | ₩145,640 | ₩153,526 | -1.34% | 8.7만 |
|---|
| 2025.12.26 | ₩166,641 | ₩168,090 | ₩157,790 | ₩160,486 | -3.69% | 8.5만 |
|---|
| 2025.12.24 | ₩179,918 | ₩183,378 | ₩177,303 | ₩180,240 | +0.18% | 3.9만 |
|---|
| 2025.12.23 | ₩179,998 | ₩184,384 | ₩171,389 | ₩180,481 | +0.27% | 7.4만 |
|---|
| 2025.12.22 | ₩182,734 | ₩184,585 | ₩177,222 | ₩183,257 | +0.29% | 9.5만 |
|---|
| 2025.12.19 | ₩168,492 | ₩181,930 | ₩167,808 | ₩177,665 | +5.44% | 13.2만 |
|---|
| 2025.12.18 | ₩156,221 | ₩168,693 | ₩155,738 | ₩164,831 | +5.51% | 13.4만 |
|---|
| 2025.12.17 | ₩160,285 | ₩162,337 | ₩147,652 | ₩148,014 | -7.66% | 8.8만 |
|---|
| 2025.12.16 | ₩152,560 | ₩158,555 | ₩146,324 | ₩157,227 | +3.06% | 9만 |
|---|
| 2025.12.15 | ₩160,325 | ₩163,865 | ₩150,066 | ₩156,185 | -2.58% | 10.2만 |
|---|
| 2025.12.12 | ₩175,613 | ₩176,176 | ₩153,365 | ₩154,411 | -12.07% | 13.7만 |
|---|
| 2025.12.11 | ₩167,406 | ₩180,320 | ₩167,209 | ₩177,504 | +6.03% | 12.2만 |
|---|
| 2025.12.10 | ₩178,550 | ₩179,174 | ₩168,251 | ₩170,383 | -4.57% | 14.3만 |
|---|
| 2025.12.09 | ₩164,590 | ₩182,030 | ₩163,093 | ₩181,246 | +10.12% | 25.3만 |
|---|
| 2025.12.08 | ₩167,084 | ₩172,596 | ₩161,773 | ₩164,469 | -1.57% | 12.1만 |
|---|
| 2025.12.05 | ₩163,423 | ₩170,665 | ₩159,721 | ₩165,636 | +1.35% | 15.2만 |
|---|
| 2025.12.04 | ₩156,905 | ₩168,653 | ₩155,095 | ₩161,834 | +3.14% | 25.4만 |
|---|
| 2025.12.03 | ₩149,221 | ₩154,367 | ₩144,353 | ₩151,715 | +1.67% | 12.3만 |
|---|
| 2025.12.02 | ₩138,841 | ₩159,379 | ₩138,720 | ₩147,813 | +6.46% | 32.2만 |
|---|
| 2025.12.01 | ₩119,047 | ₩135,719 | ₩115,868 | ₩135,663 | +13.96% | 20.5만 |
|---|
| 2025.11.28 | ₩121,702 | ₩125,645 | ₩119,087 | ₩125,041 | +2.74% | 5.9만 |
|---|
| 2025.11.26 | ₩112,650 | ₩121,380 | ₩111,644 | ₩120,012 | +6.54% | 19만 |
|---|
| 2025.11.25 | ₩108,305 | ₩108,667 | ₩100,258 | ₩108,345 | +0.04% | 11.9만 |
|---|
| 2025.11.24 | ₩97,281 | ₩111,423 | ₩96,517 | ₩110,035 | +13.11% | 18.4만 |
|---|
| 2025.11.21 | ₩95,793 | ₩98,689 | ₩84,005 | ₩95,350 | -0.46% | 24.2만 |
|---|
| 2025.11.20 | ₩106,897 | ₩111,322 | ₩95,270 | ₩95,551 | -10.61% | 22.7만 |
|---|
| 2025.11.19 | ₩99,172 | ₩104,603 | ₩97,523 | ₩99,172 | 0.00% | 16.2만 |
|---|
| 2025.11.18 | ₩99,937 | ₩103,557 | ₩96,396 | ₩97,885 | -2.05% | 12.4만 |
|---|
| 2025.11.17 | ₩107,701 | ₩110,518 | ₩100,218 | ₩102,873 | -4.48% | 12.7만 |
|---|
| 2025.11.14 | ₩100,057 | ₩115,321 | ₩98,730 | ₩110,075 | +10.01% | 24.8만 |
|---|
| 2025.11.13 | ₩119,409 | ₩119,409 | ₩103,799 | ₩109,713 | -8.12% | 27.3만 |
|---|
| 2025.11.12 | ₩128,582 | ₩128,743 | ₩118,564 | ₩121,541 | -5.48% | 17.4만 |
|---|
| 2025.11.11 | ₩150,146 | ₩150,146 | ₩120,334 | ₩125,645 | -16.32% | 47.4만 |
|---|
| 2025.11.10 | ₩145,238 | ₩162,457 | ₩145,238 | ₩152,118 | +4.74% | 38.3만 |
|---|
| 2025.11.07 | ₩135,180 | ₩144,276 | ₩118,846 | ₩138,398 | +2.38% | 27.5만 |
|---|
| 2025.11.06 | ₩152,077 | ₩154,278 | ₩132,766 | ₩138,600 | -8.86% | 76.1만 |
|---|
| 2025.11.05 | ₩133,249 | ₩140,366 | ₩125,645 | ₩137,594 | +3.26% | 44.6만 |
|---|
| 2025.11.04 | ₩142,784 | ₩143,025 | ₩132,967 | ₩133,289 | -6.65% | 14만 |
|---|
| 2025.11.03 | ₩152,077 | ₩153,767 | ₩139,163 | ₩144,473 | -5.00% | 15.1만 |
|---|
| 2025.10.31 | ₩139,163 | ₩153,848 | ₩139,163 | ₩147,169 | +5.75% | 18.6만 |
|---|
| 2025.10.30 | ₩141,376 | ₩147,370 | ₩139,082 | ₩139,324 | -1.45% | 12.7만 |
|---|
| 2025.10.29 | ₩142,743 | ₩145,246 | ₩137,916 | ₩144,232 | +1.04% | 14.8만 |
|---|
| 2025.10.28 | ₩150,026 | ₩152,480 | ₩139,320 | ₩142,502 | -5.01% | 17.7만 |
|---|
| 2025.10.27 | ₩146,726 | ₩150,870 | ₩140,008 | ₩149,623 | +1.97% | 24.4만 |
|---|
| 2025.10.24 | ₩134,737 | ₩142,583 | ₩133,410 | ₩139,766 | +3.73% | 25.1만 |
|---|
| 2025.10.23 | ₩115,144 | ₩127,294 | ₩115,144 | ₩126,812 | +10.13% | 23.9만 |
|---|
| 2025.10.22 | ₩116,914 | ₩119,087 | ₩111,885 | ₩116,593 | -0.28% | 15.4만 |
|---|
| 2025.10.21 | ₩117,196 | ₩117,317 | ₩109,886 | ₩111,568 | -4.80% | 10.6만 |
|---|
| 2025.10.20 | ₩129,011 | ₩130,070 | ₩112,026 | ₩116,995 | -9.31% | 55.7만 |
|---|
| 2025.10.17 | ₩131,827 | ₩137,379 | ₩128,287 | ₩131,921 | +0.07% | 20.4만 |
|---|
| 2025.10.16 | ₩138,117 | ₩139,324 | ₩130,084 | ₩134,657 | -2.51% | 24.3만 |
|---|
| 2025.10.15 | ₩133,946 | ₩138,774 | ₩129,160 | ₩133,249 | -0.52% | 30.2만 |
|---|
| 2025.10.14 | ₩121,434 | ₩130,821 | ₩117,746 | ₩127,858 | +5.29% | 32.3만 |
|---|
| 2025.10.13 | ₩127,227 | ₩128,743 | ₩116,888 | ₩128,112 | +0.70% | 42.3만 |
|---|
| 2025.10.10 | ₩132,605 | ₩133,477 | ₩118,819 | ₩119,677 | -9.75% | 72.5만 |
|---|