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 | ₩13,076 | -2.94% | 60.8만 |
| 2026.10.08 | ₩13,116 | ₩13,371 | ₩12,513 | ₩13,357 | +1.84% | 73.9만 |
| 2026.10.07 | ₩12,915 | ₩13,492 | ₩12,378 | ₩13,465 | +4.26% | 93.2만 |
| 2026.10.06 | ₩13,706 | ₩13,724 | ₩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 | ₩12,513 | ₩13,438 | ₩12,204 | ₩12,311 | -1.61% | 469만 |
| 2026.10.01 | ₩14,551 | ₩14,591 | ₩12,962 | ₩13,599 | -6.54% | 470.9만 |
| 2026.09.30 | ₩15,490 | ₩15,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,538 |
| -6.15% |
| 363.9만 |
| 2026.09.29 | ₩16,630 | ₩16,911 | ₩16,040 | ₩16,134 | -2.98% | 171.4만 |
|---|
| 2026.09.28 | ₩17,877 | ₩17,917 | ₩16,281 | ₩16,402 | -8.25% | 188.2만 |
|---|
| 2026.09.25 | ₩16,831 | ₩17,233 | ₩16,469 | ₩16,657 | -1.04% | 83.3만 |
|---|
| 2026.09.24 | ₩17,046 | ₩17,703 | ₩16,442 | ₩16,844 | -1.18% | 153.5만 |
|---|
| 2026.09.23 | ₩17,287 | ₩17,300 | ₩16,053 | ₩17,220 | -0.39% | 447.4만 |
|---|
| 2026.09.22 | ₩19,285 | ₩19,285 | ₩18,118 | ₩18,668 | -3.20% | 105.8만 |
|---|
| 2026.09.21 | ₩16,657 | ₩19,620 | ₩16,402 | ₩18,869 | +13.29% | 283.1만 |
|---|
| 2026.09.18 | ₩18,172 | ₩18,762 | ₩16,496 | ₩16,536 | -9.00% | 235.2만 |
|---|
| 2026.09.17 | ₩19,111 | ₩19,379 | ₩17,287 | ₩18,051 | -5.54% | 139.1만 |
|---|
| 2026.09.16 | ₩19,486 | ₩19,768 | ₩18,105 | ₩18,607 | -4.51% | 71.5만 |
|---|
| 2026.09.15 | ₩18,950 | ₩19,486 | ₩18,279 | ₩19,151 | +1.06% | 81.5만 |
|---|
| 2026.09.14 | ₩18,346 | ₩19,969 | ₩17,957 | ₩19,486 | +6.21% | 134.7만 |
|---|
| 2026.09.11 | ₩17,515 | ₩18,521 | ₩17,046 | ₩18,333 | +4.67% | 141.1만 |
|---|
| 2026.09.10 | ₩15,932 | ₩17,676 | ₩15,825 | ₩17,300 | +8.59% | 137.7만 |
|---|
| 2026.09.09 | ₩17,059 | ₩17,107 | ₩16,254 | ₩16,362 | -4.09% | 111.9만 |
|---|
| 2026.09.08 | ₩17,971 | ₩18,306 | ₩16,885 | ₩17,139 | -4.63% | 143.6만 |
|---|
| 2026.09.04 | ₩17,059 | ₩18,440 | ₩16,992 | ₩18,051 | +5.82% | 118.3만 |
|---|
| 2026.09.03 | ₩18,407 | ₩19,325 | ₩16,877 | ₩17,341 | -5.79% | 175.1만 |
|---|
| 2026.09.02 | ₩16,965 | ₩18,172 | ₩16,536 | ₩17,998 | +6.09% | 82.7만 |
|---|
| 2026.09.01 | ₩16,509 | ₩17,931 | ₩16,509 | ₩17,180 | +4.06% | 138.4만 |
|---|
| 2026.08.31 | ₩17,622 | ₩17,890 | ₩16,576 | ₩17,247 | -2.13% | 120.9만 |
|---|
| 2026.08.28 | ₩17,703 | ₩19,815 | ₩17,649 | ₩17,890 | +1.06% | 323.8만 |
|---|
| 2026.08.27 | ₩17,287 | ₩17,649 | ₩16,630 | ₩17,327 | +0.23% | 91.3만 |
|---|
| 2026.08.26 | ₩17,032 | ₩17,729 | ₩16,697 | ₩16,831 | -1.18% | 66.9만 |
|---|
| 2026.08.25 | ₩16,013 | ₩17,113 | ₩16,013 | ₩17,099 | +6.78% | 91.8만 |
|---|
| 2026.08.24 | ₩16,482 | ₩16,737 | ₩15,718 | ₩15,852 | -3.82% | 106.2만 |
|---|
| 2026.08.21 | ₩16,469 | ₩16,791 | ₩15,885 | ₩16,643 | +1.06% | 155.5만 |
|---|
| 2026.08.20 | ₩17,206 | ₩18,105 | ₩16,844 | ₩16,992 | -1.25% | 88.3만 |
|---|
| 2026.08.19 | ₩16,697 | ₩17,676 | ₩16,455 | ₩17,233 | +3.21% | 127.4만 |
|---|
| 2026.08.18 | ₩16,992 | ₩17,649 | ₩16,818 | ₩16,831 | -0.95% | 109.4만 |
|---|
| 2026.08.17 | ₩18,065 | ₩18,923 | ₩16,898 | ₩17,367 | -3.86% | 212.7만 |
|---|
| 2026.08.14 | ₩17,528 | ₩18,708 | ₩17,501 | ₩17,743 | +1.22% | 180.6만 |
|---|
| 2026.08.13 | ₩16,818 | ₩18,010 | ₩16,818 | ₩17,448 | +3.75% | 240.5만 |
|---|
| 2026.08.12 | ₩18,239 | ₩18,332 | ₩16,496 | ₩16,549 | -9.26% | 314.5만 |
|---|
| 2026.08.11 | ₩19,627 | ₩19,647 | ₩18,145 | ₩18,226 | -7.14% | 324.8만 |
|---|
| 2026.08.10 | ₩21,713 | ₩22,155 | ₩20,680 | ₩20,720 | -4.57% | 164.4만 |
|---|
| 2026.08.07 | ₩20,599 | ₩22,169 | ₩20,506 | ₩21,646 | +5.08% | 181.4만 |
|---|
| 2026.08.06 | ₩21,136 | ₩22,906 | ₩19,848 | ₩20,385 | -3.55% | 469.7만 |
|---|
| 2026.08.05 | ₩36,197 | ₩36,720 | ₩33,327 | ₩33,541 | -7.34% | 344.7만 |
|---|
| 2026.08.04 | ₩33,863 | ₩34,889 | ₩31,623 | ₩33,742 | -0.36% | 72.7만 |
|---|
| 2026.08.03 | ₩32,120 | ₩32,964 | ₩30,778 | ₩31,825 | -0.92% | 38만 |
|---|
| 2026.07.31 | ₩30,242 | ₩30,510 | ₩27,412 | ₩30,218 | -0.08% | 56.6만 |
|---|
| 2026.07.30 | ₩29,773 | ₩31,731 | ₩29,317 | ₩31,475 | +5.72% | 31만 |
|---|
| 2026.07.29 | ₩33,219 | ₩34,064 | ₩30,491 | ₩30,899 | -6.98% | 33.4만 |
|---|
| 2026.07.28 | ₩33,306 | ₩34,265 | ₩30,242 | ₩33,769 | +1.39% | 34.3만 |
|---|
| 2026.07.27 | ₩31,670 | ₩33,528 | ₩31,335 | ₩33,032 | +4.30% | 51.3만 |
|---|
| 2026.07.24 | ₩30,832 | ₩31,002 | ₩29,062 | ₩29,814 | -3.30% | 21.3만 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,380 | ₩30,577 | ₩30,993 | -7.15% | 35만 |
|---|
| 2026.07.22 | ₩34,990 | ₩34,990 | ₩32,254 | ₩33,209 | -5.09% | 40.4만 |
|---|
| 2026.07.21 | ₩34,158 | ₩36,760 | ₩34,078 | ₩35,861 | +4.99% | 22만 |
|---|
| 2026.07.20 | ₩36,062 | ₩37,189 | ₩34,909 | ₩35,218 | -2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩34,641 | ₩36,297 | ₩33,313 | ₩35,230 | +1.70% | 27.1만 |
|---|
| 2026.07.16 | ₩39,952 | ₩40,213 | ₩36,545 | ₩36,844 | -7.78% | 19.4만 |
|---|
| 2026.07.15 | ₩39,657 | ₩41,856 | ₩38,798 | ₩40,046 | +0.98% | 24.2만 |
|---|
| 2026.07.14 | ₩37,095 | ₩41,320 | ₩37,095 | ₩39,429 | +6.29% | 40.1만 |
|---|
| 2026.07.13 | ₩49,661 | ₩49,661 | ₩36,626 | ₩38,463 | -22.55% | 93.1만 |
|---|
| 2026.07.10 | ₩55,710 | ₩57,044 | ₩50,962 | ₩51,432 | -7.68% | 20.5만 |
|---|
| 2026.07.09 | ₩50,976 | ₩56,186 | ₩50,292 | ₩54,229 | +6.38% | 23.7만 |
|---|
| 2026.07.08 | ₩54,208 | ₩55,750 | ₩51,525 | ₩54,583 | +0.69% | 21.2만 |
|---|
| 2026.07.07 | ₩58,647 | ₩60,135 | ₩53,711 | ₩55,956 | -4.59% | 17.1만 |
|---|
| 2026.07.06 | ₩53,001 | ₩59,679 | ₩53,001 | ₩59,371 | +12.02% | 18.4만 |
|---|
| 2026.07.02 | ₩61,839 | ₩67,377 | ₩55,441 | ₩55,817 | -9.74% | 37.9만 |
|---|
| 2026.07.01 | ₩57,842 | ₩66,626 | ₩55,817 | ₩64,628 | +11.73% | 108만 |
|---|
| 2026.06.30 | ₩49,822 | ₩54,972 | ₩49,567 | ₩54,208 | +8.80% | 51.8만 |
|---|
| 2026.06.29 | ₩49,031 | ₩52,323 | ₩47,918 | ₩50,667 | +3.34% | 57.4만 |
|---|
| 2026.06.26 | ₩41,105 | ₩47,709 | ₩39,706 | ₩46,456 | +13.02% | 40.5만 |
|---|
| 2026.06.25 | ₩41,776 | ₩41,871 | ₩35,741 | ₩41,025 | -1.80% | 48.1만 |
|---|
| 2026.06.24 | ₩43,653 | ₩46,376 | ₩43,345 | ₩44,672 | +2.33% | 21.8만 |
|---|
| 2026.06.23 | ₩44,123 | ₩46,335 | ₩43,481 | ₩45,048 | +2.10% | 22.4만 |
|---|
| 2026.06.22 | ₩42,379 | ₩47,911 | ₩41,494 | ₩45,397 | +7.12% | 49.6만 |
|---|
| 2026.06.18 | ₩47,623 | ₩48,039 | ₩43,720 | ₩45,531 | -4.39% | 50.6만 |
|---|
| 2026.06.17 | ₩54,684 | ₩55,838 | ₩47,167 | ₩47,744 | -12.69% | 51.3만 |
|---|
| 2026.06.16 | ₩56,608 | ₩56,608 | ₩50,681 | ₩55,133 | -2.61% | 110.9만 |
|---|
| 2026.06.15 | ₩53,966 | ₩58,432 | ₩53,792 | ₩56,541 | +4.77% | 71.3만 |
|---|
| 2026.06.12 | ₩48,240 | ₩52,062 | ₩46,765 | ₩51,566 | +6.89% | 34만 |
|---|
| 2026.06.11 | ₩48,763 | ₩51,230 | ₩46,510 | ₩47,878 | -1.82% | 55.2만 |
|---|
| 2026.06.10 | ₩53,336 | ₩56,166 | ₩50,683 | ₩50,875 | -4.61% | 32.4만 |
|---|
| 2026.06.09 | ₩65,258 | ₩67,713 | ₩52,598 | ₩56,863 | -12.86% | 35.2만 |
|---|
| 2026.06.08 | ₩66,184 | ₩69,409 | ₩65,714 | ₩67,069 | +1.34% | 18.9만 |
|---|
| 2026.06.05 | ₩70,402 | ₩74,566 | ₩63,703 | ₩65,594 | -6.83% | 50.2만 |
|---|
| 2026.06.04 | ₩69,503 | ₩72,863 | ₩65,084 | ₩66,304 | -4.60% | 34.4만 |
|---|
| 2026.06.03 | ₩75,169 | ₩75,471 | ₩67,592 | ₩68,920 | -8.31% | 32만 |
|---|
| 2026.06.02 | ₩79,689 | ₩80,574 | ₩73,922 | ₩77,878 | -2.27% | 32.8만 |
|---|
| 2026.06.01 | ₩80,386 | ₩81,808 | ₩72,742 | ₩79,903 | -0.60% | 66.9만 |
|---|
| 2026.05.29 | ₩76,618 | ₩80,869 | ₩71,723 | ₩79,863 | +4.24% | 60.6만 |
|---|
| 2026.05.28 | ₩67,203 | ₩78,090 | ₩67,203 | ₩76,551 | +13.91% | 80.2만 |
|---|
| 2026.05.27 | ₩58,834 | ₩71,749 | ₩57,011 | ₩68,973 | +17.23% | 170.4만 |
|---|
| 2026.05.26 | ₩57,668 | ₩62,040 | ₩53,510 | ₩56,984 | -1.19% | 116.5만 |
|---|
| 2026.05.22 | ₩51,096 | ₩52,960 | ₩49,138 | ₩50,359 | -1.44% | 37.3만 |
|---|
| 2026.05.21 | ₩49,755 | ₩53,711 | ₩48,723 | ₩51,096 | +2.70% | 58.2만 |
|---|
| 2026.05.20 | ₩48,803 | ₩50,667 | ₩45,996 | ₩50,305 | +3.08% | 45만 |
|---|
| 2026.05.19 | ₩54,503 | ₩55,106 | ₩48,602 | ₩49,299 | -9.55% | 37.9만 |
|---|
| 2026.05.18 | ₩53,336 | ₩57,668 | ₩51,083 | ₩52,799 | -1.01% | 55.8만 |
|---|
| 2026.05.15 | ₩50,292 | ₩55,401 | ₩49,621 | ₩54,503 | +8.37% | 86.7만 |
|---|
| 2026.05.14 | ₩44,941 | ₩51,713 | ₩44,471 | ₩51,204 | +13.94% | 95.8만 |
|---|
| 2026.05.13 | ₩51,753 | ₩52,236 | ₩44,404 | ₩45,034 | -12.98% | 128.9만 |
|---|
| 2026.05.12 | ₩50,868 | ₩53,376 | ₩50,278 | ₩52,974 | +4.14% | 84.9만 |
|---|
| 2026.05.11 | ₩45,678 | ₩50,627 | ₩44,042 | ₩50,386 | +10.31% | 185.7만 |
|---|
| 2026.05.08 | ₩53,859 | ₩53,960 | ₩43,774 | ₩48,427 | -10.08% | 219.2만 |
|---|
| 2026.05.07 | ₩45,853 | ₩58,137 | ₩43,599 | ₩55,053 | +20.06% | 294.4만 |
|---|
| 2026.05.06 | ₩51,190 | ₩51,190 | ₩45,598 | ₩49,165 | -3.96% | 249.8만 |
|---|
| 2026.05.05 | ₩51,297 | ₩51,957 | ₩49,219 | ₩50,801 | -0.97% | 45.6만 |
|---|
| 2026.05.04 | ₩48,575 | ₩51,968 | ₩47,972 | ₩50,359 | +3.67% | 54.1만 |
|---|
| 2026.05.01 | ₩47,194 | ₩49,058 | ₩45,370 | ₩47,274 | +0.17% | 53.6만 |
|---|
| 2026.04.30 | ₩44,069 | ₩45,061 | ₩41,896 | ₩44,364 | +0.67% | 30.8만 |
|---|
| 2026.04.29 | ₩44,713 | ₩44,847 | ₩41,254 | ₩43,822 | -1.99% | 34.1만 |
|---|
| 2026.04.28 | ₩46,040 | ₩47,782 | ₩43,519 | ₩45,195 | -1.84% | 53.1만 |
|---|
| 2026.04.27 | ₩44,123 | ₩47,650 | ₩44,055 | ₩47,556 | +7.78% | 52.8만 |
|---|
| 2026.04.24 | ₩46,134 | ₩46,751 | ₩41,695 | ₩44,914 | -2.65% | 75.2만 |
|---|
| 2026.04.23 | ₩49,581 | ₩49,889 | ₩43,787 | ₩46,201 | -6.82% | 69.9만 |
|---|
| 2026.04.22 | ₩52,102 | ₩52,826 | ₩49,428 | ₩52,576 | +0.91% | 41.7만 |
|---|
| 2026.04.21 | ₩54,248 | ₩54,275 | ₩50,003 | ₩50,406 | -7.08% | 79.1만 |
|---|
| 2026.04.20 | ₩50,090 | ₩54,530 | ₩49,098 | ₩54,382 | +8.57% | 54.5만 |
|---|
| 2026.04.17 | ₩51,499 | ₩53,430 | ₩50,386 | ₩51,472 | -0.05% | 80만 |
|---|
| 2026.04.16 | ₩53,175 | ₩53,510 | ₩48,206 | ₩49,031 | -7.79% | 108.6만 |
|---|
| 2026.04.15 | ₩43,626 | ₩49,205 | ₩42,781 | ₩48,897 | +12.08% | 115.9만 |
|---|
| 2026.04.14 | ₩41,896 | ₩43,157 | ₩41,008 | ₩42,701 | +1.92% | 104.5만 |
|---|
| 2026.04.13 | ₩35,620 | ₩40,528 | ₩35,620 | ₩39,683 | +11.41% | 106만 |
|---|
| 2026.04.10 | ₩32,307 | ₩35,110 | ₩30,457 | ₩35,097 | +8.63% | 93.1만 |
|---|
| 2026.04.09 | ₩35,298 | ₩36,303 | ₩31,208 | ₩32,991 | -6.53% | 146.9만 |
|---|
| 2026.04.08 | ₩44,847 | ₩45,772 | ₩33,762 | ₩35,218 | -21.47% | 140.6만 |
|---|
| 2026.04.07 | ₩38,155 | ₩39,768 | ₩36,465 | ₩38,839 | +1.79% | 30.7만 |
|---|
| 2026.04.06 | ₩35,392 | ₩39,496 | ₩35,392 | ₩39,227 | +10.84% | 64.6만 |
|---|
| 2026.04.02 | ₩32,602 | ₩35,861 | ₩31,075 | ₩34,440 | +5.64% | 50.6만 |
|---|
| 2026.04.01 | ₩37,176 | ₩37,759 | ₩34,399 | ₩34,721 | -6.60% | 43.4만 |
|---|
| 2026.03.31 | ₩33,514 | ₩36,934 | ₩32,388 | ₩36,773 | +9.72% | 51.6만 |
|---|
| 2026.03.30 | ₩33,648 | ₩34,788 | ₩31,288 | ₩32,281 | -4.07% | 40.2만 |
|---|
| 2026.03.27 | ₩35,714 | ₩36,948 | ₩33,662 | ₩33,769 | -5.44% | 31.5만 |
|---|
| 2026.03.26 | ₩40,233 | ₩40,240 | ₩35,164 | ₩35,606 | -11.50% | 119.1만 |
|---|
| 2026.03.25 | ₩46,376 | ₩46,630 | ₩43,653 | ₩45,155 | -2.63% | 19만 |
|---|
| 2026.03.24 | ₩49,058 | ₩49,567 | ₩43,251 | ₩44,954 | -8.37% | 40.2만 |
|---|
| 2026.03.23 | ₩47,006 | ₩52,907 | ₩47,006 | ₩50,037 | +6.45% | 52.8만 |
|---|
| 2026.03.20 | ₩44,337 | ₩46,630 | ₩42,384 | ₩46,402 | +4.66% | 33.5만 |
|---|
| 2026.03.19 | ₩43,465 | ₩46,174 | ₩40,971 | ₩46,042 | +5.93% | 55만 |
|---|
| 2026.03.18 | ₩48,870 | ₩52,913 | ₩46,537 | ₩46,577 | -4.69% | 33.6만 |
|---|
| 2026.03.17 | ₩48,535 | ₩52,357 | ₩47,931 | ₩50,305 | +3.65% | 74.3만 |
|---|
| 2026.03.16 | ₩50,734 | ₩51,633 | ₩47,623 | ₩49,111 | -3.20% | 46.2만 |
|---|
| 2026.03.13 | ₩48,816 | ₩51,485 | ₩47,671 | ₩50,084 | +2.60% | 46.3만 |
|---|
| 2026.03.12 | ₩50,935 | ₩52,384 | ₩47,998 | ₩48,159 | -5.45% | 44.2만 |
|---|
| 2026.03.11 | ₩55,415 | ₩55,616 | ₩49,795 | ₩50,815 | -8.30% | 70만 |
|---|
| 2026.03.10 | ₩63,059 | ₩63,998 | ₩53,516 | ₩54,543 | -13.50% | 90.8만 |
|---|
| 2026.03.09 | ₩59,626 | ₩65,258 | ₩58,821 | ₩64,574 | +8.30% | 85.5만 |
|---|
| 2026.03.06 | ₩61,758 | ₩62,655 | ₩58,258 | ₩60,833 | -1.50% | 114.2만 |
|---|
| 2026.03.05 | ₩56,990 | ₩63,207 | ₩56,990 | ₩62,442 | +9.57% | 147.8만 |
|---|
| 2026.03.04 | ₩48,360 | ₩56,930 | ₩47,958 | ₩56,407 | +16.64% | 119.8만 |
|---|
| 2026.03.03 | ₩41,762 | ₩48,179 | ₩40,153 | ₩47,153 | +12.91% | 109만 |
|---|
| 2026.03.02 | ₩42,607 | ₩46,550 | ₩41,199 | ₩45,705 | +7.27% | 77.2만 |
|---|
| 2026.02.27 | ₩45,625 | ₩49,085 | ₩44,458 | ₩46,188 | +1.23% | 114.4만 |
|---|
| 2026.02.26 | ₩43,170 | ₩48,642 | ₩42,848 | ₩48,441 | +12.21% | 138.4만 |
|---|
| 2026.02.25 | ₩38,181 | ₩44,760 | ₩38,020 | ₩43,613 | +14.23% | 136.1만 |
|---|
| 2026.02.24 | ₩35,687 | ₩39,067 | ₩33,192 | ₩38,101 | +6.76% | 139.1만 |
|---|
| 2026.02.23 | ₩40,354 | ₩40,495 | ₩34,802 | ₩35,848 | -11.17% | 170.7만 |
|---|
| 2026.02.20 | ₩43,432 | ₩47,178 | ₩43,001 | ₩43,774 | +0.79% | 203.7만 |
|---|
| 2026.02.19 | ₩39,710 | ₩43,130 | ₩39,429 | ₩42,406 | +6.79% | 140만 |
|---|
| 2026.02.18 | ₩36,170 | ₩41,400 | ₩34,882 | ₩40,917 | +13.13% | 122.3만 |
|---|
| 2026.02.17 | ₩37,135 | ₩37,819 | ₩34,118 | ₩35,647 | -4.01% | 116.2만 |
|---|
| 2026.02.13 | ₩33,756 | ₩38,704 | ₩32,629 | ₩38,544 | +14.18% | 264.7만 |
|---|
| 2026.02.12 | ₩43,251 | ₩43,452 | ₩33,675 | ₩34,078 | -21.21% | 518.3만 |
|---|
| 2026.02.11 | ₩57,534 | ₩60,068 | ₩51,579 | ₩56,608 | -1.61% | 323.9만 |
|---|
| 2026.02.10 | ₩61,718 | ₩62,482 | ₩57,614 | ₩60,551 | -1.89% | 102.4만 |
|---|
| 2026.02.09 | ₩48,481 | ₩59,883 | ₩48,280 | ₩57,534 | +18.67% | 171.4만 |
|---|
| 2026.02.06 | ₩43,774 | ₩46,188 | ₩40,113 | ₩45,464 | +3.86% | 72.4만 |
|---|
| 2026.02.05 | ₩41,722 | ₩41,762 | ₩35,667 | ₩38,825 | -6.94% | 98.8만 |
|---|
| 2026.02.04 | ₩46,067 | ₩47,556 | ₩40,233 | ₩41,601 | -9.69% | 188.8만 |
|---|
| 2026.02.03 | ₩67,672 | ₩67,672 | ₩57,654 | ₩61,275 | -9.45% | 53.9만 |
|---|
| 2026.02.02 | ₩72,782 | ₩74,222 | ₩65,379 | ₩67,149 | -7.74% | 67.5만 |
|---|
| 2026.01.30 | ₩94,387 | ₩95,474 | ₩61,456 | ₩64,735 | -31.42% | 212.8만 |
|---|
| 2026.01.29 | ₩91,450 | ₩97,968 | ₩88,795 | ₩97,727 | +6.86% | 45.9만 |
|---|
| 2026.01.28 | ₩90,002 | ₩93,764 | ₩87,507 | ₩88,916 | -1.21% | 29.6만 |
|---|
| 2026.01.27 | ₩90,243 | ₩93,390 | ₩87,186 | ₩89,398 | -0.94% | 32.5만 |
|---|
| 2026.01.26 | ₩85,093 | ₩93,945 | ₩84,731 | ₩86,542 | +1.70% | 47.5만 |
|---|
| 2026.01.23 | ₩81,915 | ₩86,783 | ₩78,374 | ₩83,082 | +1.42% | 40.3만 |
|---|
| 2026.01.22 | ₩88,272 | ₩88,312 | ₩79,863 | ₩82,478 | -6.56% | 41.2만 |
|---|
| 2026.01.21 | ₩94,106 | ₩95,393 | ₩85,093 | ₩86,019 | -8.59% | 56.4만 |
|---|
| 2026.01.20 | ₩88,916 | ₩101,790 | ₩85,979 | ₩97,123 | +9.23% | 84.4만 |
|---|
| 2026.01.16 | ₩115,993 | ₩115,993 | ₩95,393 | ₩98,813 | -14.81% | 70.6만 |
|---|
| 2026.01.15 | ₩120,378 | ₩120,982 | ₩110,279 | ₩112,895 | -6.22% | 34.2만 |
|---|
| 2026.01.14 | ₩140,213 | ₩140,817 | ₩108,308 | ₩116,838 | -16.67% | 78.2만 |
|---|
| 2026.01.13 | ₩132,971 | ₩142,245 | ₩127,700 | ₩138,121 | +3.87% | 17.5만 |
|---|
| 2026.01.12 | ₩124,683 | ₩135,908 | ₩120,499 | ₩133,615 | +7.16% | 20.9만 |
|---|
| 2026.01.09 | ₩117,441 | ₩130,147 | ₩116,194 | ₩129,270 | +10.07% | 23.1만 |
|---|
| 2026.01.08 | ₩119,815 | ₩122,269 | ₩113,458 | ₩117,803 | -1.68% | 13.3만 |
|---|
| 2026.01.07 | ₩118,688 | ₩128,123 | ₩115,952 | ₩124,240 | +4.68% | 18만 |
|---|
| 2026.01.06 | ₩122,712 | ₩122,712 | ₩109,797 | ₩118,487 | -3.44% | 31만 |
|---|
| 2026.01.05 | ₩118,447 | ₩127,781 | ₩113,466 | ₩124,562 | +5.16% | 23.4만 |
|---|
| 2026.01.02 | ₩145,202 | ₩145,934 | ₩115,952 | ₩119,131 | -17.96% | 33.7만 |
|---|
| 2025.12.31 | ₩151,338 | ₩152,504 | ₩141,179 | ₩142,587 | -5.78% | 5.2만 |
|---|
| 2025.12.30 | ₩151,881 | ₩153,611 | ₩146,932 | ₩151,237 | -0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩155,622 | ₩155,622 | ₩145,645 | ₩153,530 | -1.34% | 8.7만 |
|---|
| 2025.12.26 | ₩166,646 | ₩168,095 | ₩157,795 | ₩160,491 | -3.69% | 8.5만 |
|---|
| 2025.12.24 | ₩179,923 | ₩183,383 | ₩177,308 | ₩180,245 | +0.18% | 3.9만 |
|---|
| 2025.12.23 | ₩180,004 | ₩184,389 | ₩171,394 | ₩180,487 | +0.27% | 7.4만 |
|---|
| 2025.12.22 | ₩182,740 | ₩184,590 | ₩177,228 | ₩183,263 | +0.29% | 9.5만 |
|---|
| 2025.12.19 | ₩168,497 | ₩181,935 | ₩167,813 | ₩177,670 | +5.44% | 13.2만 |
|---|
| 2025.12.18 | ₩156,226 | ₩168,698 | ₩155,743 | ₩164,836 | +5.51% | 13.4만 |
|---|
| 2025.12.17 | ₩160,289 | ₩162,341 | ₩147,656 | ₩148,018 | -7.66% | 8.8만 |
|---|
| 2025.12.16 | ₩152,565 | ₩158,559 | ₩146,329 | ₩157,232 | +3.06% | 9만 |
|---|
| 2025.12.15 | ₩160,330 | ₩163,870 | ₩150,070 | ₩156,190 | -2.58% | 10.2만 |
|---|
| 2025.12.12 | ₩175,618 | ₩176,182 | ₩153,369 | ₩154,415 | -12.07% | 13.7만 |
|---|
| 2025.12.11 | ₩167,411 | ₩180,326 | ₩167,214 | ₩177,509 | +6.03% | 12.2만 |
|---|
| 2025.12.10 | ₩178,555 | ₩179,179 | ₩168,256 | ₩170,388 | -4.57% | 14.3만 |
|---|
| 2025.12.09 | ₩164,594 | ₩182,036 | ₩163,098 | ₩181,251 | +10.12% | 25.3만 |
|---|
| 2025.12.08 | ₩167,089 | ₩172,601 | ₩161,778 | ₩164,474 | -1.57% | 12.1만 |
|---|
| 2025.12.05 | ₩163,428 | ₩170,670 | ₩159,726 | ₩165,640 | +1.35% | 15.2만 |
|---|
| 2025.12.04 | ₩156,910 | ₩168,658 | ₩155,099 | ₩161,838 | +3.14% | 25.4만 |
|---|
| 2025.12.03 | ₩149,225 | ₩154,371 | ₩144,357 | ₩151,720 | +1.67% | 12.3만 |
|---|
| 2025.12.02 | ₩138,845 | ₩159,384 | ₩138,724 | ₩147,817 | +6.46% | 32.2만 |
|---|
| 2025.12.01 | ₩119,050 | ₩135,723 | ₩115,872 | ₩135,667 | +13.96% | 20.5만 |
|---|
| 2025.11.28 | ₩121,706 | ₩125,649 | ₩119,091 | ₩125,045 | +2.74% | 5.9만 |
|---|
| 2025.11.26 | ₩112,653 | ₩121,384 | ₩111,647 | ₩120,016 | +6.54% | 19만 |
|---|
| 2025.11.25 | ₩108,308 | ₩108,670 | ₩100,261 | ₩108,348 | +0.04% | 11.9만 |
|---|
| 2025.11.24 | ₩97,284 | ₩111,426 | ₩96,520 | ₩110,038 | +13.11% | 18.4만 |
|---|
| 2025.11.21 | ₩95,795 | ₩98,692 | ₩84,007 | ₩95,353 | -0.46% | 24.2만 |
|---|
| 2025.11.20 | ₩106,900 | ₩111,326 | ₩95,272 | ₩95,554 | -10.61% | 22.7만 |
|---|
| 2025.11.19 | ₩99,175 | ₩104,607 | ₩97,526 | ₩99,175 | 0.00% | 16.2만 |
|---|
| 2025.11.18 | ₩99,940 | ₩103,561 | ₩96,399 | ₩97,888 | -2.05% | 12.4만 |
|---|
| 2025.11.17 | ₩107,705 | ₩110,521 | ₩100,221 | ₩102,877 | -4.48% | 12.7만 |
|---|
| 2025.11.14 | ₩100,060 | ₩115,325 | ₩98,733 | ₩110,078 | +10.01% | 24.8만 |
|---|
| 2025.11.13 | ₩119,412 | ₩119,412 | ₩103,802 | ₩109,716 | -8.12% | 27.3만 |
|---|
| 2025.11.12 | ₩128,586 | ₩128,747 | ₩118,568 | ₩121,545 | -5.48% | 17.4만 |
|---|
| 2025.11.11 | ₩150,151 | ₩150,151 | ₩120,338 | ₩125,649 | -16.32% | 47.4만 |
|---|
| 2025.11.10 | ₩145,242 | ₩162,462 | ₩145,242 | ₩152,122 | +4.74% | 38.3만 |
|---|
| 2025.11.07 | ₩135,184 | ₩144,281 | ₩118,849 | ₩138,403 | +2.38% | 27.5만 |
|---|
| 2025.11.06 | ₩152,082 | ₩154,283 | ₩132,770 | ₩138,604 | -8.86% | 76.1만 |
|---|
| 2025.11.05 | ₩133,253 | ₩140,370 | ₩125,649 | ₩137,598 | +3.26% | 44.6만 |
|---|
| 2025.11.04 | ₩142,788 | ₩143,029 | ₩132,971 | ₩133,293 | -6.65% | 14만 |
|---|
| 2025.11.03 | ₩152,082 | ₩153,772 | ₩139,167 | ₩144,478 | -5.00% | 15.1만 |
|---|
| 2025.10.31 | ₩139,167 | ₩153,852 | ₩139,167 | ₩147,173 | +5.75% | 18.6만 |
|---|
| 2025.10.30 | ₩141,380 | ₩147,375 | ₩139,087 | ₩139,328 | -1.45% | 12.7만 |
|---|
| 2025.10.29 | ₩142,748 | ₩145,250 | ₩137,920 | ₩144,236 | +1.04% | 14.8만 |
|---|
| 2025.10.28 | ₩150,030 | ₩152,484 | ₩139,324 | ₩142,506 | -5.01% | 17.7만 |
|---|
| 2025.10.27 | ₩146,731 | ₩150,875 | ₩140,012 | ₩149,628 | +1.97% | 24.4만 |
|---|
| 2025.10.24 | ₩134,741 | ₩142,587 | ₩133,414 | ₩139,770 | +3.73% | 25.1만 |
|---|
| 2025.10.23 | ₩115,148 | ₩127,298 | ₩115,148 | ₩126,815 | +10.13% | 23.9만 |
|---|
| 2025.10.22 | ₩116,918 | ₩119,091 | ₩111,889 | ₩116,596 | -0.28% | 15.4만 |
|---|
| 2025.10.21 | ₩117,200 | ₩117,320 | ₩109,889 | ₩111,571 | -4.80% | 10.6만 |
|---|
| 2025.10.20 | ₩129,015 | ₩130,074 | ₩112,030 | ₩116,998 | -9.31% | 55.7만 |
|---|
| 2025.10.17 | ₩131,831 | ₩137,383 | ₩128,291 | ₩131,925 | +0.07% | 20.4만 |
|---|
| 2025.10.16 | ₩138,121 | ₩139,328 | ₩130,088 | ₩134,661 | -2.51% | 24.3만 |
|---|
| 2025.10.15 | ₩133,950 | ₩138,778 | ₩129,164 | ₩133,253 | -0.52% | 30.2만 |
|---|
| 2025.10.14 | ₩121,438 | ₩130,825 | ₩117,749 | ₩127,861 | +5.29% | 32.3만 |
|---|
| 2025.10.13 | ₩127,231 | ₩128,747 | ₩116,891 | ₩128,116 | +0.70% | 42.3만 |
|---|
| 2025.10.10 | ₩132,609 | ₩133,481 | ₩118,822 | ₩119,681 | -9.75% | 72.5만 |
|---|