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 | ₩13,463 | ₩13,563 | ₩12,912 | ₩13,067 | -2.94% | 60.8만 |
| 2026.10.08 | ₩13,107 | ₩13,362 | ₩12,504 | ₩13,349 | +1.84% | 73.9만 |
| 2026.10.07 | ₩12,906 | ₩13,483 | ₩12,370 | ₩13,456 | +4.26% | 93.2만 |
| 2026.10.06 | ₩13,697 | ₩13,714 | ₩13,054 | ₩13,268 | -3.13% | 143.5만 |
| 2026.10.05 | ₩12,531 | ₩14,032 | ₩12,531 | ₩13,536 | +8.02% | 245.4만 |
| 2026.10.02 | ₩12,504 | ₩13,429 | ₩12,196 | ₩12,303 | -1.61% | 469만 |
| 2026.10.01 | ₩14,541 | ₩14,582 | ₩12,953 | ₩13,590 | -6.54% | 470.9만 |
| 2026.09.30 | ₩15,480 | ₩15,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,528 |
| -6.15% |
| 363.9만 |
| 2026.09.29 | ₩16,619 | ₩16,900 | ₩16,029 | ₩16,123 | -2.98% | 171.4만 |
|---|
| 2026.09.28 | ₩17,865 | ₩17,905 | ₩16,270 | ₩16,391 | -8.25% | 188.2만 |
|---|
| 2026.09.25 | ₩16,820 | ₩17,222 | ₩16,458 | ₩16,646 | -1.04% | 83.3만 |
|---|
| 2026.09.24 | ₩17,034 | ₩17,691 | ₩16,431 | ₩16,833 | -1.18% | 153.5만 |
|---|
| 2026.09.23 | ₩17,275 | ₩17,289 | ₩16,042 | ₩17,208 | -0.39% | 447.4만 |
|---|
| 2026.09.22 | ₩19,272 | ₩19,272 | ₩18,106 | ₩18,656 | -3.20% | 105.8만 |
|---|
| 2026.09.21 | ₩16,646 | ₩19,607 | ₩16,391 | ₩18,857 | +13.29% | 283.1만 |
|---|
| 2026.09.18 | ₩18,160 | ₩18,750 | ₩16,485 | ₩16,525 | -9.00% | 235.2만 |
|---|
| 2026.09.17 | ₩19,098 | ₩19,366 | ₩17,275 | ₩18,039 | -5.54% | 139.1만 |
|---|
| 2026.09.16 | ₩19,473 | ₩19,755 | ₩18,093 | ₩18,594 | -4.51% | 71.5만 |
|---|
| 2026.09.15 | ₩18,937 | ₩19,473 | ₩18,267 | ₩19,138 | +1.06% | 81.5만 |
|---|
| 2026.09.14 | ₩18,334 | ₩19,956 | ₩17,946 | ₩19,473 | +6.21% | 134.7만 |
|---|
| 2026.09.11 | ₩17,503 | ₩18,508 | ₩17,034 | ₩18,321 | +4.67% | 141.1만 |
|---|
| 2026.09.10 | ₩15,922 | ₩17,664 | ₩15,815 | ₩17,289 | +8.59% | 137.7만 |
|---|
| 2026.09.09 | ₩17,048 | ₩17,096 | ₩16,243 | ₩16,351 | -4.09% | 111.9만 |
|---|
| 2026.09.08 | ₩17,959 | ₩18,294 | ₩16,873 | ₩17,128 | -4.63% | 143.6만 |
|---|
| 2026.09.04 | ₩17,048 | ₩18,428 | ₩16,981 | ₩18,039 | +5.82% | 118.3만 |
|---|
| 2026.09.03 | ₩18,395 | ₩19,313 | ₩16,865 | ₩17,329 | -5.79% | 175.1만 |
|---|
| 2026.09.02 | ₩16,954 | ₩18,160 | ₩16,525 | ₩17,986 | +6.09% | 82.7만 |
|---|
| 2026.09.01 | ₩16,498 | ₩17,919 | ₩16,498 | ₩17,168 | +4.06% | 138.4만 |
|---|
| 2026.08.31 | ₩17,610 | ₩17,879 | ₩16,565 | ₩17,235 | -2.13% | 120.9만 |
|---|
| 2026.08.28 | ₩17,691 | ₩19,802 | ₩17,637 | ₩17,879 | +1.06% | 323.8만 |
|---|
| 2026.08.27 | ₩17,275 | ₩17,637 | ₩16,619 | ₩17,316 | +0.23% | 91.3만 |
|---|
| 2026.08.26 | ₩17,021 | ₩17,718 | ₩16,686 | ₩16,820 | -1.18% | 66.9만 |
|---|
| 2026.08.25 | ₩16,002 | ₩17,101 | ₩16,002 | ₩17,088 | +6.78% | 91.8만 |
|---|
| 2026.08.24 | ₩16,471 | ₩16,726 | ₩15,707 | ₩15,841 | -3.82% | 106.2만 |
|---|
| 2026.08.21 | ₩16,458 | ₩16,780 | ₩15,875 | ₩16,632 | +1.06% | 155.5만 |
|---|
| 2026.08.20 | ₩17,195 | ₩18,093 | ₩16,833 | ₩16,981 | -1.25% | 88.3만 |
|---|
| 2026.08.19 | ₩16,686 | ₩17,664 | ₩16,445 | ₩17,222 | +3.21% | 127.4만 |
|---|
| 2026.08.18 | ₩16,981 | ₩17,637 | ₩16,806 | ₩16,820 | -0.95% | 109.4만 |
|---|
| 2026.08.17 | ₩18,053 | ₩18,911 | ₩16,887 | ₩17,356 | -3.86% | 212.7만 |
|---|
| 2026.08.14 | ₩17,517 | ₩18,696 | ₩17,490 | ₩17,731 | +1.22% | 180.6만 |
|---|
| 2026.08.13 | ₩16,806 | ₩17,998 | ₩16,806 | ₩17,436 | +3.75% | 240.5만 |
|---|
| 2026.08.12 | ₩18,227 | ₩18,319 | ₩16,485 | ₩16,538 | -9.26% | 314.5만 |
|---|
| 2026.08.11 | ₩19,614 | ₩19,634 | ₩18,133 | ₩18,214 | -7.14% | 324.8만 |
|---|
| 2026.08.10 | ₩21,698 | ₩22,140 | ₩20,666 | ₩20,706 | -4.57% | 164.4만 |
|---|
| 2026.08.07 | ₩20,586 | ₩22,154 | ₩20,492 | ₩21,631 | +5.08% | 181.4만 |
|---|
| 2026.08.06 | ₩21,122 | ₩22,891 | ₩19,835 | ₩20,371 | -3.55% | 469.7만 |
|---|
| 2026.08.05 | ₩36,173 | ₩36,695 | ₩33,304 | ₩33,519 | -7.34% | 344.7만 |
|---|
| 2026.08.04 | ₩33,841 | ₩34,866 | ₩31,602 | ₩33,720 | -0.36% | 72.7만 |
|---|
| 2026.08.03 | ₩32,098 | ₩32,943 | ₩30,758 | ₩31,803 | -0.92% | 38만 |
|---|
| 2026.07.31 | ₩30,222 | ₩30,490 | ₩27,394 | ₩30,198 | -0.08% | 56.6만 |
|---|
| 2026.07.30 | ₩29,753 | ₩31,710 | ₩29,297 | ₩31,454 | +5.72% | 31만 |
|---|
| 2026.07.29 | ₩33,197 | ₩34,042 | ₩30,471 | ₩30,879 | -6.98% | 33.4만 |
|---|
| 2026.07.28 | ₩33,284 | ₩34,243 | ₩30,222 | ₩33,747 | +1.39% | 34.3만 |
|---|
| 2026.07.27 | ₩31,649 | ₩33,506 | ₩31,314 | ₩33,010 | +4.30% | 51.3만 |
|---|
| 2026.07.24 | ₩30,812 | ₩30,982 | ₩29,043 | ₩29,794 | -3.30% | 21.3만 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,358 | ₩30,557 | ₩30,972 | -7.15% | 35만 |
|---|
| 2026.07.22 | ₩34,966 | ₩34,966 | ₩32,232 | ₩33,187 | -5.09% | 40.4만 |
|---|
| 2026.07.21 | ₩34,135 | ₩36,735 | ₩34,055 | ₩35,837 | +4.99% | 22만 |
|---|
| 2026.07.20 | ₩36,039 | ₩37,164 | ₩34,886 | ₩35,194 | -2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩34,618 | ₩36,273 | ₩33,291 | ₩35,206 | +1.70% | 27.1만 |
|---|
| 2026.07.16 | ₩39,925 | ₩40,186 | ₩36,521 | ₩36,820 | -7.78% | 19.4만 |
|---|
| 2026.07.15 | ₩39,630 | ₩41,828 | ₩38,773 | ₩40,019 | +0.98% | 24.2만 |
|---|
| 2026.07.14 | ₩37,070 | ₩41,292 | ₩37,070 | ₩39,402 | +6.29% | 40.1만 |
|---|
| 2026.07.13 | ₩49,628 | ₩49,628 | ₩36,601 | ₩38,438 | -22.55% | 93.1만 |
|---|
| 2026.07.10 | ₩55,673 | ₩57,006 | ₩50,928 | ₩51,397 | -7.68% | 20.5만 |
|---|
| 2026.07.09 | ₩50,942 | ₩56,149 | ₩50,258 | ₩54,193 | +6.38% | 23.7만 |
|---|
| 2026.07.08 | ₩54,172 | ₩55,713 | ₩51,491 | ₩54,547 | +0.69% | 21.2만 |
|---|
| 2026.07.07 | ₩58,608 | ₩60,095 | ₩53,676 | ₩55,919 | -4.59% | 17.1만 |
|---|
| 2026.07.06 | ₩52,965 | ₩59,640 | ₩52,965 | ₩59,332 | +12.02% | 18.4만 |
|---|
| 2026.07.02 | ₩61,798 | ₩67,333 | ₩55,405 | ₩55,780 | -9.74% | 37.9만 |
|---|
| 2026.07.01 | ₩57,804 | ₩66,582 | ₩55,780 | ₩64,585 | +11.73% | 108만 |
|---|
| 2026.06.30 | ₩49,789 | ₩54,936 | ₩49,535 | ₩54,172 | +8.80% | 51.8만 |
|---|
| 2026.06.29 | ₩48,998 | ₩52,289 | ₩47,886 | ₩50,634 | +3.34% | 57.4만 |
|---|
| 2026.06.26 | ₩41,078 | ₩47,677 | ₩39,680 | ₩46,425 | +13.02% | 40.5만 |
|---|
| 2026.06.25 | ₩41,748 | ₩41,843 | ₩35,717 | ₩40,997 | -1.80% | 48.1만 |
|---|
| 2026.06.24 | ₩43,624 | ₩46,345 | ₩43,316 | ₩44,643 | +2.33% | 21.8만 |
|---|
| 2026.06.23 | ₩44,093 | ₩46,305 | ₩43,453 | ₩45,018 | +2.10% | 22.4만 |
|---|
| 2026.06.22 | ₩42,351 | ₩47,879 | ₩41,466 | ₩45,366 | +7.12% | 49.6만 |
|---|
| 2026.06.18 | ₩47,591 | ₩48,007 | ₩43,691 | ₩45,500 | -4.39% | 50.6만 |
|---|
| 2026.06.17 | ₩54,647 | ₩55,801 | ₩47,136 | ₩47,712 | -12.69% | 51.3만 |
|---|
| 2026.06.16 | ₩56,571 | ₩56,571 | ₩50,647 | ₩55,096 | -2.61% | 110.9만 |
|---|
| 2026.06.15 | ₩53,930 | ₩58,393 | ₩53,756 | ₩56,504 | +4.77% | 71.3만 |
|---|
| 2026.06.12 | ₩48,208 | ₩52,027 | ₩46,733 | ₩51,531 | +6.89% | 34만 |
|---|
| 2026.06.11 | ₩48,730 | ₩51,196 | ₩46,479 | ₩47,846 | -1.82% | 55.2만 |
|---|
| 2026.06.10 | ₩53,301 | ₩56,128 | ₩50,650 | ₩50,841 | -4.61% | 32.4만 |
|---|
| 2026.06.09 | ₩65,215 | ₩67,668 | ₩52,563 | ₩56,825 | -12.86% | 35.2만 |
|---|
| 2026.06.08 | ₩66,140 | ₩69,363 | ₩65,671 | ₩67,024 | +1.34% | 18.9만 |
|---|
| 2026.06.05 | ₩70,355 | ₩74,516 | ₩63,660 | ₩65,550 | -6.83% | 50.2만 |
|---|
| 2026.06.04 | ₩69,457 | ₩72,814 | ₩65,041 | ₩66,260 | -4.60% | 34.4만 |
|---|
| 2026.06.03 | ₩75,119 | ₩75,421 | ₩67,547 | ₩68,874 | -8.31% | 32만 |
|---|
| 2026.06.02 | ₩79,636 | ₩80,520 | ₩73,873 | ₩77,827 | -2.27% | 32.8만 |
|---|
| 2026.06.01 | ₩80,333 | ₩81,753 | ₩72,694 | ₩79,850 | -0.60% | 66.9만 |
|---|
| 2026.05.29 | ₩76,567 | ₩80,815 | ₩71,675 | ₩79,810 | +4.24% | 60.6만 |
|---|
| 2026.05.28 | ₩67,158 | ₩78,038 | ₩67,158 | ₩76,500 | +13.91% | 80.2만 |
|---|
| 2026.05.27 | ₩58,795 | ₩71,702 | ₩56,973 | ₩68,928 | +17.23% | 170.4만 |
|---|
| 2026.05.26 | ₩57,629 | ₩61,999 | ₩53,475 | ₩56,946 | -1.19% | 116.5만 |
|---|
| 2026.05.22 | ₩51,062 | ₩52,925 | ₩49,106 | ₩50,325 | -1.44% | 37.3만 |
|---|
| 2026.05.21 | ₩49,722 | ₩53,676 | ₩48,690 | ₩51,062 | +2.70% | 58.2만 |
|---|
| 2026.05.20 | ₩48,771 | ₩50,634 | ₩45,966 | ₩50,272 | +3.08% | 45만 |
|---|
| 2026.05.19 | ₩54,467 | ₩55,070 | ₩48,570 | ₩49,266 | -9.55% | 37.9만 |
|---|
| 2026.05.18 | ₩53,301 | ₩57,629 | ₩51,049 | ₩52,764 | -1.01% | 55.8만 |
|---|
| 2026.05.15 | ₩50,258 | ₩55,364 | ₩49,588 | ₩54,467 | +8.37% | 86.7만 |
|---|
| 2026.05.14 | ₩44,911 | ₩51,679 | ₩44,442 | ₩51,170 | +13.94% | 95.8만 |
|---|
| 2026.05.13 | ₩51,719 | ₩52,202 | ₩44,375 | ₩45,005 | -12.98% | 128.9만 |
|---|
| 2026.05.12 | ₩50,835 | ₩53,341 | ₩50,245 | ₩52,939 | +4.14% | 84.9만 |
|---|
| 2026.05.11 | ₩45,648 | ₩50,593 | ₩44,013 | ₩50,352 | +10.31% | 185.7만 |
|---|
| 2026.05.08 | ₩53,823 | ₩53,924 | ₩43,745 | ₩48,395 | -10.08% | 219.2만 |
|---|
| 2026.05.07 | ₩45,822 | ₩58,099 | ₩43,571 | ₩55,016 | +20.06% | 294.4만 |
|---|
| 2026.05.06 | ₩51,156 | ₩51,156 | ₩45,567 | ₩49,132 | -3.96% | 249.8만 |
|---|
| 2026.05.05 | ₩51,263 | ₩51,923 | ₩49,186 | ₩50,768 | -0.97% | 45.6만 |
|---|
| 2026.05.04 | ₩48,543 | ₩51,934 | ₩47,940 | ₩50,325 | +3.67% | 54.1만 |
|---|
| 2026.05.01 | ₩47,162 | ₩49,025 | ₩45,340 | ₩47,243 | +0.17% | 53.6만 |
|---|
| 2026.04.30 | ₩44,040 | ₩45,031 | ₩41,868 | ₩44,334 | +0.67% | 30.8만 |
|---|
| 2026.04.29 | ₩44,683 | ₩44,817 | ₩41,227 | ₩43,793 | -1.99% | 34.1만 |
|---|
| 2026.04.28 | ₩46,010 | ₩47,751 | ₩43,490 | ₩45,165 | -1.84% | 53.1만 |
|---|
| 2026.04.27 | ₩44,093 | ₩47,618 | ₩44,026 | ₩47,524 | +7.78% | 52.8만 |
|---|
| 2026.04.24 | ₩46,104 | ₩46,720 | ₩41,667 | ₩44,884 | -2.65% | 75.2만 |
|---|
| 2026.04.23 | ₩49,548 | ₩49,856 | ₩43,758 | ₩46,171 | -6.82% | 69.9만 |
|---|
| 2026.04.22 | ₩52,068 | ₩52,791 | ₩49,395 | ₩52,541 | +0.91% | 41.7만 |
|---|
| 2026.04.21 | ₩54,212 | ₩54,239 | ₩49,970 | ₩50,372 | -7.08% | 79.1만 |
|---|
| 2026.04.20 | ₩50,057 | ₩54,493 | ₩49,065 | ₩54,346 | +8.57% | 54.5만 |
|---|
| 2026.04.17 | ₩51,464 | ₩53,394 | ₩50,352 | ₩51,438 | -0.05% | 80만 |
|---|
| 2026.04.16 | ₩53,140 | ₩53,475 | ₩48,174 | ₩48,998 | -7.79% | 108.6만 |
|---|
| 2026.04.15 | ₩43,597 | ₩49,173 | ₩42,753 | ₩48,864 | +12.08% | 115.9만 |
|---|
| 2026.04.14 | ₩41,868 | ₩43,128 | ₩40,981 | ₩42,673 | +1.92% | 104.5만 |
|---|
| 2026.04.13 | ₩35,596 | ₩40,501 | ₩35,596 | ₩39,657 | +11.41% | 106만 |
|---|
| 2026.04.10 | ₩32,286 | ₩35,087 | ₩30,436 | ₩35,074 | +8.63% | 93.1만 |
|---|
| 2026.04.09 | ₩35,275 | ₩36,278 | ₩31,187 | ₩32,969 | -6.53% | 146.9만 |
|---|
| 2026.04.08 | ₩44,817 | ₩45,742 | ₩33,740 | ₩35,194 | -21.47% | 140.6만 |
|---|
| 2026.04.07 | ₩38,129 | ₩39,742 | ₩36,441 | ₩38,813 | +1.79% | 30.7만 |
|---|
| 2026.04.06 | ₩35,368 | ₩39,469 | ₩35,368 | ₩39,201 | +10.84% | 64.6만 |
|---|
| 2026.04.02 | ₩32,581 | ₩35,837 | ₩31,054 | ₩34,417 | +5.64% | 50.6만 |
|---|
| 2026.04.01 | ₩37,151 | ₩37,734 | ₩34,377 | ₩34,698 | -6.60% | 43.4만 |
|---|
| 2026.03.31 | ₩33,492 | ₩36,910 | ₩32,366 | ₩36,749 | +9.72% | 51.6만 |
|---|
| 2026.03.30 | ₩33,626 | ₩34,765 | ₩31,267 | ₩32,259 | -4.07% | 40.2만 |
|---|
| 2026.03.27 | ₩35,690 | ₩36,923 | ₩33,640 | ₩33,747 | -5.44% | 31.5만 |
|---|
| 2026.03.26 | ₩40,207 | ₩40,213 | ₩35,141 | ₩35,583 | -11.50% | 119.1만 |
|---|
| 2026.03.25 | ₩46,345 | ₩46,599 | ₩43,624 | ₩45,125 | -2.63% | 19만 |
|---|
| 2026.03.24 | ₩49,025 | ₩49,535 | ₩43,222 | ₩44,924 | -8.37% | 40.2만 |
|---|
| 2026.03.23 | ₩46,975 | ₩52,872 | ₩46,975 | ₩50,004 | +6.45% | 52.8만 |
|---|
| 2026.03.20 | ₩44,308 | ₩46,599 | ₩42,356 | ₩46,372 | +4.66% | 33.5만 |
|---|
| 2026.03.19 | ₩43,437 | ₩46,144 | ₩40,944 | ₩46,011 | +5.93% | 55만 |
|---|
| 2026.03.18 | ₩48,838 | ₩52,878 | ₩46,506 | ₩46,546 | -4.69% | 33.6만 |
|---|
| 2026.03.17 | ₩48,503 | ₩52,322 | ₩47,899 | ₩50,272 | +3.65% | 74.3만 |
|---|
| 2026.03.16 | ₩50,701 | ₩51,598 | ₩47,591 | ₩49,079 | -3.20% | 46.2만 |
|---|
| 2026.03.13 | ₩48,784 | ₩51,451 | ₩47,639 | ₩50,051 | +2.60% | 46.3만 |
|---|
| 2026.03.12 | ₩50,902 | ₩52,349 | ₩47,966 | ₩48,127 | -5.45% | 44.2만 |
|---|
| 2026.03.11 | ₩55,378 | ₩55,579 | ₩49,762 | ₩50,781 | -8.30% | 70만 |
|---|
| 2026.03.10 | ₩63,017 | ₩63,955 | ₩53,480 | ₩54,507 | -13.50% | 90.8만 |
|---|
| 2026.03.09 | ₩59,586 | ₩65,215 | ₩58,782 | ₩64,532 | +8.30% | 85.5만 |
|---|
| 2026.03.06 | ₩61,717 | ₩62,614 | ₩58,219 | ₩60,792 | -1.50% | 114.2만 |
|---|
| 2026.03.05 | ₩56,953 | ₩63,165 | ₩56,953 | ₩62,401 | +9.57% | 147.8만 |
|---|
| 2026.03.04 | ₩48,328 | ₩56,892 | ₩47,926 | ₩56,370 | +16.64% | 119.8만 |
|---|
| 2026.03.03 | ₩41,734 | ₩48,147 | ₩40,126 | ₩47,122 | +12.91% | 109만 |
|---|
| 2026.03.02 | ₩42,579 | ₩46,519 | ₩41,172 | ₩45,675 | +7.27% | 77.2만 |
|---|
| 2026.02.27 | ₩45,594 | ₩49,052 | ₩44,428 | ₩46,157 | +1.23% | 114.4만 |
|---|
| 2026.02.26 | ₩43,142 | ₩48,610 | ₩42,820 | ₩48,409 | +12.21% | 138.4만 |
|---|
| 2026.02.25 | ₩38,156 | ₩44,730 | ₩37,995 | ₩43,584 | +14.23% | 136.1만 |
|---|
| 2026.02.24 | ₩35,663 | ₩39,041 | ₩33,170 | ₩38,076 | +6.76% | 139.1만 |
|---|
| 2026.02.23 | ₩40,327 | ₩40,468 | ₩34,779 | ₩35,824 | -11.17% | 170.7만 |
|---|
| 2026.02.20 | ₩43,403 | ₩47,146 | ₩42,973 | ₩43,745 | +0.79% | 203.7만 |
|---|
| 2026.02.19 | ₩39,684 | ₩43,101 | ₩39,402 | ₩42,378 | +6.79% | 140만 |
|---|
| 2026.02.18 | ₩36,146 | ₩41,373 | ₩34,859 | ₩40,890 | +13.13% | 122.3만 |
|---|
| 2026.02.17 | ₩37,111 | ₩37,794 | ₩34,095 | ₩35,623 | -4.01% | 116.2만 |
|---|
| 2026.02.13 | ₩33,733 | ₩38,679 | ₩32,608 | ₩38,518 | +14.18% | 264.7만 |
|---|
| 2026.02.12 | ₩43,222 | ₩43,423 | ₩33,653 | ₩34,055 | -21.21% | 518.3만 |
|---|
| 2026.02.11 | ₩57,495 | ₩60,028 | ₩51,545 | ₩56,571 | -1.61% | 323.9만 |
|---|
| 2026.02.10 | ₩61,677 | ₩62,441 | ₩57,576 | ₩60,511 | -1.89% | 102.4만 |
|---|
| 2026.02.09 | ₩48,449 | ₩59,844 | ₩48,248 | ₩57,495 | +18.67% | 171.4만 |
|---|
| 2026.02.06 | ₩43,745 | ₩46,157 | ₩40,086 | ₩45,433 | +3.86% | 72.4만 |
|---|
| 2026.02.05 | ₩41,694 | ₩41,734 | ₩35,643 | ₩38,799 | -6.94% | 98.8만 |
|---|
| 2026.02.04 | ₩46,037 | ₩47,524 | ₩40,207 | ₩41,574 | -9.69% | 188.8만 |
|---|
| 2026.02.03 | ₩67,627 | ₩67,627 | ₩57,616 | ₩61,235 | -9.45% | 53.9만 |
|---|
| 2026.02.02 | ₩72,734 | ₩74,173 | ₩65,336 | ₩67,105 | -7.74% | 67.5만 |
|---|
| 2026.01.30 | ₩94,325 | ₩95,410 | ₩61,416 | ₩64,692 | -31.42% | 212.8만 |
|---|
| 2026.01.29 | ₩91,390 | ₩97,903 | ₩88,736 | ₩97,662 | +6.86% | 45.9만 |
|---|
| 2026.01.28 | ₩89,942 | ₩93,701 | ₩87,449 | ₩88,857 | -1.21% | 29.6만 |
|---|
| 2026.01.27 | ₩90,183 | ₩93,328 | ₩87,128 | ₩89,339 | -0.94% | 32.5만 |
|---|
| 2026.01.26 | ₩85,037 | ₩93,882 | ₩84,675 | ₩86,484 | +1.70% | 47.5만 |
|---|
| 2026.01.23 | ₩81,861 | ₩86,726 | ₩78,322 | ₩83,027 | +1.42% | 40.3만 |
|---|
| 2026.01.22 | ₩88,213 | ₩88,253 | ₩79,810 | ₩82,424 | -6.56% | 41.2만 |
|---|
| 2026.01.21 | ₩94,043 | ₩95,330 | ₩85,037 | ₩85,962 | -8.59% | 56.4만 |
|---|
| 2026.01.20 | ₩88,857 | ₩101,723 | ₩85,922 | ₩97,059 | +9.23% | 84.4만 |
|---|
| 2026.01.16 | ₩115,916 | ₩115,916 | ₩95,330 | ₩98,747 | -14.81% | 70.6만 |
|---|
| 2026.01.15 | ₩120,298 | ₩120,901 | ₩110,206 | ₩112,820 | -6.22% | 34.2만 |
|---|
| 2026.01.14 | ₩140,120 | ₩140,723 | ₩108,236 | ₩116,760 | -16.67% | 78.2만 |
|---|
| 2026.01.13 | ₩132,883 | ₩142,150 | ₩127,616 | ₩138,029 | +3.87% | 17.5만 |
|---|
| 2026.01.12 | ₩124,600 | ₩135,818 | ₩120,419 | ₩133,526 | +7.16% | 20.9만 |
|---|
| 2026.01.09 | ₩117,363 | ₩130,060 | ₩116,117 | ₩129,184 | +10.07% | 23.1만 |
|---|
| 2026.01.08 | ₩119,735 | ₩122,188 | ₩113,383 | ₩117,725 | -1.68% | 13.3만 |
|---|
| 2026.01.07 | ₩118,609 | ₩128,038 | ₩115,875 | ₩124,158 | +4.68% | 18만 |
|---|
| 2026.01.06 | ₩122,630 | ₩122,630 | ₩109,724 | ₩118,408 | -3.44% | 31만 |
|---|
| 2026.01.05 | ₩118,368 | ₩127,696 | ₩113,391 | ₩124,480 | +5.16% | 23.4만 |
|---|
| 2026.01.02 | ₩145,106 | ₩145,837 | ₩115,875 | ₩119,052 | -17.96% | 33.7만 |
|---|
| 2025.12.31 | ₩151,237 | ₩152,403 | ₩141,085 | ₩142,492 | -5.78% | 5.2만 |
|---|
| 2025.12.30 | ₩151,780 | ₩153,509 | ₩146,834 | ₩151,137 | -0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩155,519 | ₩155,519 | ₩145,548 | ₩153,428 | -1.34% | 8.7만 |
|---|
| 2025.12.26 | ₩166,536 | ₩167,983 | ₩157,690 | ₩160,384 | -3.69% | 8.5만 |
|---|
| 2025.12.24 | ₩179,804 | ₩183,262 | ₩177,190 | ₩180,126 | +0.18% | 3.9만 |
|---|
| 2025.12.23 | ₩179,884 | ₩184,267 | ₩171,280 | ₩180,367 | +0.27% | 7.4만 |
|---|
| 2025.12.22 | ₩182,618 | ₩184,468 | ₩177,110 | ₩183,141 | +0.29% | 9.5만 |
|---|
| 2025.12.19 | ₩168,385 | ₩181,814 | ₩167,702 | ₩177,552 | +5.44% | 13.2만 |
|---|
| 2025.12.18 | ₩156,122 | ₩168,586 | ₩155,640 | ₩164,726 | +5.51% | 13.4만 |
|---|
| 2025.12.17 | ₩160,183 | ₩162,234 | ₩147,558 | ₩147,920 | -7.66% | 8.8만 |
|---|
| 2025.12.16 | ₩152,463 | ₩158,454 | ₩146,231 | ₩157,127 | +3.06% | 9만 |
|---|
| 2025.12.15 | ₩160,223 | ₩163,761 | ₩149,971 | ₩156,086 | -2.58% | 10.2만 |
|---|
| 2025.12.12 | ₩175,502 | ₩176,065 | ₩153,268 | ₩154,313 | -12.07% | 13.7만 |
|---|
| 2025.12.11 | ₩167,300 | ₩180,206 | ₩167,103 | ₩177,392 | +6.03% | 12.2만 |
|---|
| 2025.12.10 | ₩178,437 | ₩179,060 | ₩168,144 | ₩170,275 | -4.57% | 14.3만 |
|---|
| 2025.12.09 | ₩164,485 | ₩181,915 | ₩162,990 | ₩181,131 | +10.12% | 25.3만 |
|---|
| 2025.12.08 | ₩166,978 | ₩172,486 | ₩161,671 | ₩164,365 | -1.57% | 12.1만 |
|---|
| 2025.12.05 | ₩163,319 | ₩170,556 | ₩159,620 | ₩165,531 | +1.35% | 15.2만 |
|---|
| 2025.12.04 | ₩156,806 | ₩168,546 | ₩154,996 | ₩161,731 | +3.14% | 25.4만 |
|---|
| 2025.12.03 | ₩149,126 | ₩154,269 | ₩144,261 | ₩151,619 | +1.67% | 12.3만 |
|---|
| 2025.12.02 | ₩138,753 | ₩159,278 | ₩138,632 | ₩147,719 | +6.46% | 32.2만 |
|---|
| 2025.12.01 | ₩118,971 | ₩135,633 | ₩115,795 | ₩135,577 | +13.96% | 20.5만 |
|---|
| 2025.11.28 | ₩121,625 | ₩125,565 | ₩119,012 | ₩124,962 | +2.74% | 5.9만 |
|---|
| 2025.11.26 | ₩112,578 | ₩121,303 | ₩111,573 | ₩119,936 | +6.54% | 19만 |
|---|
| 2025.11.25 | ₩108,236 | ₩108,598 | ₩100,195 | ₩108,276 | +0.04% | 11.9만 |
|---|
| 2025.11.24 | ₩97,220 | ₩111,352 | ₩96,456 | ₩109,965 | +13.11% | 18.4만 |
|---|
| 2025.11.21 | ₩95,732 | ₩98,627 | ₩83,951 | ₩95,290 | -0.46% | 24.2만 |
|---|
| 2025.11.20 | ₩106,829 | ₩111,252 | ₩95,209 | ₩95,491 | -10.61% | 22.7만 |
|---|
| 2025.11.19 | ₩99,109 | ₩104,537 | ₩97,461 | ₩99,109 | 0.00% | 16.2만 |
|---|
| 2025.11.18 | ₩99,873 | ₩103,492 | ₩96,335 | ₩97,823 | -2.05% | 12.4만 |
|---|
| 2025.11.17 | ₩107,633 | ₩110,448 | ₩100,155 | ₩102,808 | -4.48% | 12.7만 |
|---|
| 2025.11.14 | ₩99,994 | ₩115,248 | ₩98,667 | ₩110,005 | +10.01% | 24.8만 |
|---|
| 2025.11.13 | ₩119,333 | ₩119,333 | ₩103,733 | ₩109,643 | -8.12% | 27.3만 |
|---|
| 2025.11.12 | ₩128,500 | ₩128,661 | ₩118,489 | ₩121,464 | -5.48% | 17.4만 |
|---|
| 2025.11.11 | ₩150,051 | ₩150,051 | ₩120,258 | ₩125,565 | -16.32% | 47.4만 |
|---|
| 2025.11.10 | ₩145,146 | ₩162,354 | ₩145,146 | ₩152,021 | +4.74% | 38.3만 |
|---|
| 2025.11.07 | ₩135,094 | ₩144,185 | ₩118,770 | ₩138,311 | +2.38% | 27.5만 |
|---|
| 2025.11.06 | ₩151,981 | ₩154,180 | ₩132,682 | ₩138,512 | -8.86% | 76.1만 |
|---|
| 2025.11.05 | ₩133,164 | ₩140,277 | ₩125,565 | ₩137,507 | +3.26% | 44.6만 |
|---|
| 2025.11.04 | ₩142,693 | ₩142,934 | ₩132,883 | ₩133,204 | -6.65% | 14만 |
|---|
| 2025.11.03 | ₩151,981 | ₩153,670 | ₩139,075 | ₩144,382 | -5.00% | 15.1만 |
|---|
| 2025.10.31 | ₩139,075 | ₩153,750 | ₩139,075 | ₩147,076 | +5.75% | 18.6만 |
|---|
| 2025.10.30 | ₩141,286 | ₩147,277 | ₩138,994 | ₩139,235 | -1.45% | 12.7만 |
|---|
| 2025.10.29 | ₩142,653 | ₩145,154 | ₩137,828 | ₩144,141 | +1.04% | 14.8만 |
|---|
| 2025.10.28 | ₩149,930 | ₩152,383 | ₩139,231 | ₩142,412 | -5.01% | 17.7만 |
|---|
| 2025.10.27 | ₩146,633 | ₩150,775 | ₩139,919 | ₩149,528 | +1.97% | 24.4만 |
|---|
| 2025.10.24 | ₩134,652 | ₩142,492 | ₩133,325 | ₩139,678 | +3.73% | 25.1만 |
|---|
| 2025.10.23 | ₩115,071 | ₩127,214 | ₩115,071 | ₩126,731 | +10.13% | 23.9만 |
|---|
| 2025.10.22 | ₩116,840 | ₩119,012 | ₩111,815 | ₩116,519 | -0.28% | 15.4만 |
|---|
| 2025.10.21 | ₩117,122 | ₩117,242 | ₩109,816 | ₩111,497 | -4.80% | 10.6만 |
|---|
| 2025.10.20 | ₩128,929 | ₩129,988 | ₩111,955 | ₩116,921 | -9.31% | 55.7만 |
|---|
| 2025.10.17 | ₩131,744 | ₩137,292 | ₩128,205 | ₩131,837 | +0.07% | 20.4만 |
|---|
| 2025.10.16 | ₩138,029 | ₩139,235 | ₩130,001 | ₩134,571 | -2.51% | 24.3만 |
|---|
| 2025.10.15 | ₩133,861 | ₩138,686 | ₩129,078 | ₩133,164 | -0.52% | 30.2만 |
|---|
| 2025.10.14 | ₩121,357 | ₩130,738 | ₩117,671 | ₩127,777 | +5.29% | 32.3만 |
|---|
| 2025.10.13 | ₩127,147 | ₩128,661 | ₩116,814 | ₩128,031 | +0.70% | 42.3만 |
|---|
| 2025.10.10 | ₩132,521 | ₩133,392 | ₩118,743 | ₩119,601 | -9.75% | 72.5만 |
|---|