시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long ACHR Daily ETF 과거 주가
Tradr 2X Long ACHR Daily ETF · ARCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long ACHR Daily ETF · ARCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,077 | ₩13,077 | ₩12,156 | ₩12,957 | -0.92% | 9.7만 |
| 2026.10.08 | ₩11,336 | ₩11,803 | ₩11,302 | ₩11,756 | +3.71% | 6.8만 |
| 2026.10.07 | ₩10,955 | ₩11,756 | ₩10,622 | ₩11,489 | +4.87% | 6.9만 |
| 2026.10.06 | ₩11,662 | ₩12,196 | ₩11,182 | ₩11,396 | -2.29% | 4.8만 |
| 2026.10.05 | ₩12,663 | ₩12,663 | ₩11,676 | ₩11,836 | -6.53% | 4.7만 |
| 2026.10.02 | ₩13,831 | ₩13,831 | ₩12,264 | ₩12,522 | -9.46% | 5.3만 |
| 2026.10.01 | ₩13,144 | ₩13,595 | ₩12,810 | ₩13,400 | +1.95% | 1.3만 |
| 2026.09.30 | ₩14,011 | ₩14,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,144 |
| -6.19% |
| 3.5만 |
| 2026.09.29 | ₩14,678 | ₩14,678 | ₩13,424 | ₩13,464 | -8.27% | 3.4만 |
|---|
| 2026.09.28 | ₩16,253 | ₩16,253 | ₩14,306 | ₩14,306 | -11.98% | 3.7만 |
|---|
| 2026.09.25 | ₩17,547 | ₩17,907 | ₩16,787 | ₩16,787 | -4.33% | 7.7천 |
|---|
| 2026.09.24 | ₩16,266 | ₩17,387 | ₩16,113 | ₩17,387 | +6.89% | 8.6천 |
|---|
| 2026.09.23 | ₩16,920 | ₩17,602 | ₩16,493 | ₩17,507 | +3.47% | 1.4만 |
|---|
| 2026.09.22 | ₩16,400 | ₩17,402 | ₩16,226 | ₩17,402 | +6.11% | 1.6만 |
|---|
| 2026.09.21 | ₩15,412 | ₩16,183 | ₩15,018 | ₩15,746 | +2.16% | 7.1만 |
|---|
| 2026.09.18 | ₩16,466 | ₩16,466 | ₩14,798 | ₩15,005 | -8.87% | 1.5만 |
|---|
| 2026.09.17 | ₩15,492 | ₩15,792 | ₩15,058 | ₩15,759 | +1.72% | 1.6만 |
|---|
| 2026.09.16 | ₩16,013 | ₩16,013 | ₩14,291 | ₩14,692 | -8.25% | 4.5만 |
|---|
| 2026.09.15 | ₩16,279 | ₩16,333 | ₩15,078 | ₩16,213 | -0.41% | 5만 |
|---|
| 2026.09.14 | ₩16,533 | ₩16,893 | ₩16,106 | ₩16,466 | -0.40% | 7.1천 |
|---|
| 2026.09.11 | ₩16,466 | ₩17,095 | ₩16,466 | ₩16,712 | +1.49% | 1.4만 |
|---|
| 2026.09.10 | ₩15,959 | ₩17,520 | ₩15,959 | ₩16,546 | +3.68% | 3만 |
|---|
| 2026.09.09 | ₩17,814 | ₩17,814 | ₩16,553 | ₩16,553 | -7.08% | 4.3만 |
|---|
| 2026.09.08 | ₩17,938 | ₩19,095 | ₩17,614 | ₩18,508 | +3.18% | 2.9만 |
|---|
| 2026.09.04 | ₩17,934 | ₩18,035 | ₩17,147 | ₩17,722 | -1.18% | 1.6만 |
|---|
| 2026.09.03 | ₩18,214 | ₩18,978 | ₩17,814 | ₩18,121 | -0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩17,013 | ₩17,614 | ₩16,746 | ₩17,360 | +2.04% | 8.7천 |
|---|
| 2026.09.01 | ₩17,307 | ₩17,307 | ₩16,566 | ₩16,840 | -2.70% | 2.8만 |
|---|
| 2026.08.31 | ₩18,681 | ₩18,741 | ₩17,913 | ₩18,681 | 0.00% | 9.9천 |
|---|
| 2026.08.28 | ₩18,701 | ₩18,828 | ₩17,721 | ₩18,281 | -2.25% | 1.3만 |
|---|
| 2026.08.27 | ₩19,543 | ₩20,002 | ₩19,210 | ₩19,401 | -0.73% | 1.9만 |
|---|
| 2026.08.26 | ₩20,416 | ₩20,416 | ₩18,944 | ₩19,040 | -6.74% | 1.1만 |
|---|
| 2026.08.25 | ₩20,349 | ₩20,416 | ₩19,102 | ₩19,522 | -4.07% | 2만 |
|---|
| 2026.08.24 | ₩20,349 | ₩21,790 | ₩19,776 | ₩20,191 | -0.78% | 2.5만 |
|---|
| 2026.08.21 | ₩21,217 | ₩23,414 | ₩21,016 | ₩22,093 | +4.13% | 3.1만 |
|---|
| 2026.08.20 | ₩22,017 | ₩22,151 | ₩19,834 | ₩20,323 | -7.70% | 2.7만 |
|---|
| 2026.08.19 | ₩21,884 | ₩23,073 | ₩21,137 | ₩23,073 | +5.43% | 1.4만 |
|---|
| 2026.08.18 | ₩21,350 | ₩22,418 | ₩21,083 | ₩22,039 | +3.23% | 2.8만 |
|---|
| 2026.08.17 | ₩23,632 | ₩23,632 | ₩22,217 | ₩22,775 | -3.63% | 2.7만 |
|---|
| 2026.08.14 | ₩26,594 | ₩29,650 | ₩23,632 | ₩24,312 | -8.58% | 14.1만 |
|---|
| 2026.08.13 | ₩21,897 | ₩27,702 | ₩21,897 | ₩27,315 | +24.74% | 12.1만 |
|---|
| 2026.08.12 | ₩26,741 | ₩26,741 | ₩21,464 | ₩22,217 | -16.92% | 14.2만 |
|---|
| 2026.08.11 | ₩21,964 | ₩28,209 | ₩21,964 | ₩26,134 | +18.99% | 24.1만 |
|---|
| 2026.08.10 | ₩23,792 | ₩26,327 | ₩20,349 | ₩22,544 | -5.24% | 39.6만 |
|---|
| 2026.08.07 | ₩16,493 | ₩18,093 | ₩16,493 | ₩18,026 | +9.30% | 2.1만 |
|---|
| 2026.08.06 | ₩15,305 | ₩16,693 | ₩15,305 | ₩15,747 | +2.89% | 4.6만 |
|---|
| 2026.08.05 | ₩15,719 | ₩16,079 | ₩15,345 | ₩15,730 | +0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩14,545 | ₩16,600 | ₩14,398 | ₩16,460 | +13.17% | 2.6만 |
|---|
| 2026.08.03 | ₩13,384 | ₩14,142 | ₩13,357 | ₩13,757 | +2.79% | 2만 |
|---|
| 2026.07.31 | ₩13,411 | ₩13,411 | ₩12,450 | ₩12,839 | -4.26% | 1.6만 |
|---|
| 2026.07.30 | ₩12,643 | ₩13,385 | ₩12,454 | ₩13,385 | +5.87% | 1.2만 |
|---|
| 2026.07.29 | ₩13,731 | ₩13,731 | ₩11,941 | ₩11,943 | -13.02% | 1.8만 |
|---|
| 2026.07.28 | ₩13,677 | ₩14,151 | ₩13,010 | ₩13,835 | +1.15% | 1만 |
|---|
| 2026.07.27 | ₩13,818 | ₩14,725 | ₩13,644 | ₩14,725 | +6.57% | 1.6만 |
|---|
| 2026.07.24 | ₩15,826 | ₩15,826 | ₩13,477 | ₩13,477 | -14.84% | 2.2만 |
|---|
| 2026.07.23 | ₩16,102 | ₩16,773 | ₩15,666 | ₩15,954 | -0.92% | 2.1만 |
|---|
| 2026.07.22 | ₩17,040 | ₩17,480 | ₩15,772 | ₩15,946 | -6.42% | 5만 |
|---|
| 2026.07.21 | ₩17,294 | ₩18,867 | ₩16,373 | ₩16,768 | -3.04% | 7.1만 |
|---|
| 2026.07.20 | ₩13,157 | ₩17,654 | ₩13,157 | ₩16,920 | +28.60% | 16.3만 |
|---|
| 2026.07.17 | ₩11,689 | ₩12,889 | ₩11,396 | ₩12,270 | +4.97% | 1.9만 |
|---|
| 2026.07.16 | ₩13,544 | ₩13,544 | ₩12,490 | ₩12,490 | -7.78% | 2.8만 |
|---|
| 2026.07.15 | ₩15,799 | ₩15,986 | ₩13,971 | ₩14,278 | -9.63% | 1.2만 |
|---|
| 2026.07.14 | ₩13,250 | ₩14,547 | ₩13,037 | ₩14,545 | +9.77% | 2.5만 |
|---|
| 2026.07.13 | ₩13,591 | ₩13,818 | ₩12,806 | ₩12,997 | -4.37% | 3.7만 |
|---|
| 2026.07.10 | ₩14,745 | ₩14,745 | ₩13,878 | ₩14,071 | -4.57% | 2.9만 |
|---|
| 2026.07.09 | ₩14,852 | ₩15,239 | ₩14,411 | ₩14,678 | -1.17% | 2만 |
|---|
| 2026.07.08 | ₩14,918 | ₩15,425 | ₩14,533 | ₩14,726 | -1.29% | 4.1만 |
|---|
| 2026.07.07 | ₩17,767 | ₩17,767 | ₩14,718 | ₩15,199 | -14.46% | 5.5만 |
|---|
| 2026.07.06 | ₩16,173 | ₩18,681 | ₩16,173 | ₩18,134 | +12.13% | 4.4만 |
|---|
| 2026.07.02 | ₩16,066 | ₩17,013 | ₩15,038 | ₩15,715 | -2.18% | 2만 |
|---|
| 2026.07.01 | ₩14,825 | ₩16,106 | ₩14,825 | ₩15,635 | +5.46% | 4.1만 |
|---|
| 2026.06.30 | ₩14,224 | ₩14,946 | ₩13,918 | ₩14,425 | +1.41% | 5.7만 |
|---|
| 2026.06.29 | ₩15,372 | ₩16,159 | ₩13,651 | ₩14,144 | -7.99% | 4.8만 |
|---|
| 2026.06.26 | ₩14,291 | ₩16,380 | ₩14,291 | ₩15,252 | +6.72% | 2.7만 |
|---|
| 2026.06.25 | ₩16,720 | ₩16,807 | ₩14,531 | ₩14,665 | -12.29% | 5.8만 |
|---|
| 2026.06.24 | ₩17,347 | ₩17,347 | ₩16,146 | ₩16,413 | -5.38% | 2.8만 |
|---|
| 2026.06.23 | ₩17,600 | ₩19,602 | ₩17,600 | ₩17,747 | +0.83% | 2.1만 |
|---|
| 2026.06.22 | ₩19,429 | ₩20,176 | ₩18,748 | ₩19,062 | -1.89% | 3.2만 |
|---|
| 2026.06.18 | ₩19,282 | ₩20,162 | ₩18,001 | ₩20,162 | +4.57% | 3.2만 |
|---|
| 2026.06.17 | ₩18,721 | ₩21,177 | ₩18,446 | ₩18,681 | -0.21% | 2.5만 |
|---|
| 2026.06.16 | ₩19,962 | ₩20,149 | ₩17,754 | ₩19,175 | -3.94% | 3.1만 |
|---|
| 2026.06.15 | ₩18,214 | ₩20,349 | ₩18,214 | ₩19,922 | +9.38% | 4.8만 |
|---|
| 2026.06.12 | ₩18,735 | ₩18,735 | ₩16,546 | ₩17,013 | -9.19% | 3.9만 |
|---|
| 2026.06.11 | ₩17,000 | ₩18,681 | ₩16,146 | ₩18,410 | +8.30% | 4만 |
|---|
| 2026.06.10 | ₩18,027 | ₩18,761 | ₩16,860 | ₩16,860 | -6.48% | 5.4만 |
|---|
| 2026.06.09 | ₩22,151 | ₩22,831 | ₩17,947 | ₩18,521 | -16.39% | 6.6만 |
|---|
| 2026.06.08 | ₩21,710 | ₩22,871 | ₩20,843 | ₩21,804 | +0.43% | 6.3만 |
|---|
| 2026.06.05 | ₩27,221 | ₩27,221 | ₩19,255 | ₩20,363 | -25.20% | 11.6만 |
|---|
| 2026.06.04 | ₩28,356 | ₩29,857 | ₩27,595 | ₩27,648 | -2.49% | 3.9만 |
|---|
| 2026.06.03 | ₩29,557 | ₩30,237 | ₩26,928 | ₩29,023 | -1.81% | 8.1만 |
|---|
| 2026.06.02 | ₩31,611 | ₩32,225 | ₩30,064 | ₩31,171 | -1.39% | 8만 |
|---|
| 2026.06.01 | ₩30,024 | ₩32,891 | ₩29,356 | ₩32,065 | +6.80% | 6.3만 |
|---|
| 2026.05.29 | ₩31,091 | ₩31,892 | ₩28,022 | ₩31,892 | +2.58% | 18만 |
|---|
| 2026.05.28 | ₩28,389 | ₩34,347 | ₩28,389 | ₩31,865 | +12.24% | 13.9만 |
|---|
| 2026.05.27 | ₩28,969 | ₩29,943 | ₩27,408 | ₩29,583 | +2.12% | 12만 |
|---|
| 2026.05.26 | ₩29,450 | ₩31,291 | ₩27,995 | ₩29,316 | -0.45% | 12.9만 |
|---|
| 2026.05.22 | ₩25,820 | ₩28,356 | ₩25,820 | ₩27,648 | +7.08% | 5.1만 |
|---|
| 2026.05.21 | ₩22,898 | ₩25,820 | ₩21,951 | ₩25,633 | +11.95% | 5.7만 |
|---|
| 2026.05.20 | ₩24,126 | ₩24,993 | ₩22,947 | ₩23,192 | -3.87% | 2.8만 |
|---|
| 2026.05.19 | ₩23,672 | ₩25,433 | ₩22,591 | ₩24,032 | +1.52% | 6.6만 |
|---|
| 2026.05.18 | ₩25,481 | ₩26,541 | ₩23,458 | ₩24,392 | -4.27% | 6.4만 |
|---|
| 2026.05.15 | ₩26,661 | ₩26,768 | ₩25,066 | ₩25,353 | -4.90% | 6.8만 |
|---|
| 2026.05.14 | ₩29,917 | ₩29,917 | ₩26,060 | ₩28,396 | -5.08% | 6.4만 |
|---|
| 2026.05.13 | ₩28,489 | ₩31,718 | ₩28,029 | ₩29,557 | +3.75% | 11.2만 |
|---|
| 2026.05.12 | ₩29,183 | ₩30,855 | ₩25,513 | ₩28,269 | -3.13% | 6.7만 |
|---|
| 2026.05.11 | ₩28,582 | ₩31,705 | ₩27,208 | ₩29,930 | +4.72% | 16.2만 |
|---|
| 2026.05.08 | ₩27,702 | ₩29,970 | ₩25,860 | ₩29,423 | +6.21% | 6.2만 |
|---|
| 2026.05.07 | ₩28,516 | ₩29,356 | ₩26,674 | ₩27,687 | -2.91% | 4.3만 |
|---|
| 2026.05.06 | ₩24,659 | ₩29,156 | ₩24,659 | ₩28,636 | +16.13% | 10.5만 |
|---|
| 2026.05.05 | ₩24,019 | ₩24,086 | ₩21,937 | ₩24,072 | +0.22% | 1.7만 |
|---|
| 2026.05.04 | ₩23,352 | ₩24,352 | ₩22,978 | ₩23,402 | +0.22% | 2만 |
|---|
| 2026.05.01 | ₩23,632 | ₩24,686 | ₩22,311 | ₩24,316 | +2.90% | 1.8만 |
|---|
| 2026.04.30 | ₩22,471 | ₩23,885 | ₩22,391 | ₩23,365 | +3.98% | 1.3만 |
|---|
| 2026.04.29 | ₩22,854 | ₩22,854 | ₩21,270 | ₩22,544 | -1.35% | 2.2만 |
|---|
| 2026.04.28 | ₩24,232 | ₩24,686 | ₩23,605 | ₩24,216 | -0.07% | 1.5만 |
|---|
| 2026.04.27 | ₩23,111 | ₩24,966 | ₩23,111 | ₩24,966 | +8.03% | 2.2만 |
|---|
| 2026.04.24 | ₩23,819 | ₩24,019 | ₩22,418 | ₩23,045 | -3.25% | 2.4만 |
|---|
| 2026.04.23 | ₩26,014 | ₩26,221 | ₩22,524 | ₩23,699 | -8.90% | 4.6만 |
|---|
| 2026.04.22 | ₩26,848 | ₩28,396 | ₩25,507 | ₩26,381 | -1.74% | 3.7만 |
|---|
| 2026.04.21 | ₩26,701 | ₩28,022 | ₩25,033 | ₩25,447 | -4.70% | 2.3만 |
|---|
| 2026.04.20 | ₩26,301 | ₩26,894 | ₩25,287 | ₩26,527 | +0.86% | 2.5만 |
|---|
| 2026.04.17 | ₩28,009 | ₩30,024 | ₩26,688 | ₩26,821 | -4.24% | 5.1만 |
|---|
| 2026.04.16 | ₩28,796 | ₩28,823 | ₩24,993 | ₩26,661 | -7.41% | 6.2만 |
|---|
| 2026.04.15 | ₩23,285 | ₩26,527 | ₩23,285 | ₩26,527 | +13.93% | 5.7만 |
|---|
| 2026.04.14 | ₩23,445 | ₩23,552 | ₩22,351 | ₩23,285 | -0.68% | 2.7만 |
|---|
| 2026.04.13 | ₩20,376 | ₩22,151 | ₩19,776 | ₩21,417 | +5.11% | 3.5만 |
|---|
| 2026.04.10 | ₩21,617 | ₩22,004 | ₩20,896 | ₩21,057 | -2.59% | 8.7천 |
|---|
| 2026.04.09 | ₩21,830 | ₩22,458 | ₩20,616 | ₩20,616 | -5.56% | 1.6만 |
|---|
| 2026.04.08 | ₩24,246 | ₩24,446 | ₩22,104 | ₩22,284 | -8.09% | 4만 |
|---|
| 2026.04.07 | ₩22,031 | ₩22,031 | ₩20,283 | ₩20,683 | -6.12% | 1.9만 |
|---|
| 2026.04.06 | ₩20,976 | ₩23,445 | ₩20,976 | ₩22,231 | +5.98% | 2.1만 |
|---|
| 2026.04.02 | ₩18,831 | ₩21,350 | ₩18,831 | ₩21,310 | +13.17% | 2.8만 |
|---|
| 2026.04.01 | ₩20,696 | ₩20,856 | ₩19,629 | ₩19,882 | -3.93% | 3.9만 |
|---|
| 2026.03.31 | ₩18,768 | ₩19,816 | ₩18,001 | ₩19,551 | +4.17% | 2.5만 |
|---|
| 2026.03.30 | ₩18,962 | ₩19,349 | ₩17,000 | ₩17,854 | -5.84% | 6.5만 |
|---|
| 2026.03.27 | ₩20,376 | ₩20,816 | ₩18,988 | ₩19,042 | -6.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,577 | ₩22,504 | ₩20,803 | ₩21,205 | -1.73% | 4.3만 |
|---|
| 2026.03.25 | ₩23,792 | ₩24,686 | ₩22,231 | ₩22,751 | -4.37% | 2.6만 |
|---|
| 2026.03.24 | ₩24,486 | ₩24,566 | ₩22,204 | ₩22,511 | -8.07% | 3.6만 |
|---|
| 2026.03.23 | ₩25,260 | ₩26,341 | ₩24,859 | ₩25,513 | +1.00% | 2.8만 |
|---|
| 2026.03.20 | ₩26,688 | ₩26,688 | ₩24,099 | ₩24,633 | -7.70% | 3.9만 |
|---|
| 2026.03.19 | ₩26,554 | ₩28,129 | ₩25,120 | ₩27,261 | +2.66% | 1.9만 |
|---|
| 2026.03.18 | ₩28,863 | ₩28,903 | ₩27,021 | ₩27,235 | -5.64% | 2만 |
|---|
| 2026.03.17 | ₩28,689 | ₩29,611 | ₩27,755 | ₩29,450 | +2.65% | 2만 |
|---|
| 2026.03.16 | ₩28,276 | ₩28,756 | ₩26,832 | ₩28,022 | -0.90% | 1.5만 |
|---|
| 2026.03.13 | ₩29,490 | ₩29,837 | ₩26,888 | ₩27,115 | -8.05% | 3만 |
|---|
| 2026.03.12 | ₩29,650 | ₩31,171 | ₩28,569 | ₩28,703 | -3.20% | 3.1만 |
|---|
| 2026.03.11 | ₩29,797 | ₩31,485 | ₩29,196 | ₩31,318 | +5.11% | 4.5만 |
|---|
| 2026.03.10 | ₩32,772 | ₩33,453 | ₩29,837 | ₩30,437 | -7.13% | 3.4만 |
|---|
| 2026.03.09 | ₩28,249 | ₩32,245 | ₩27,902 | ₩32,092 | +13.60% | 6.6만 |
|---|
| 2026.03.06 | ₩29,837 | ₩31,132 | ₩29,410 | ₩29,623 | -0.72% | 4.1만 |
|---|
| 2026.03.05 | ₩33,493 | ₩34,427 | ₩30,257 | ₩31,772 | -5.14% | 7.4만 |
|---|
| 2026.03.04 | ₩35,548 | ₩37,124 | ₩33,226 | ₩34,707 | -2.36% | 3.9만 |
|---|
| 2026.03.03 | ₩40,432 | ₩40,432 | ₩32,092 | ₩34,120 | -15.61% | 7만 |
|---|
| 2026.03.02 | ₩37,016 | ₩43,841 | ₩37,016 | ₩43,554 | +17.66% | 4.1만 |
|---|
| 2026.02.27 | ₩38,924 | ₩39,431 | ₩37,523 | ₩39,338 | +1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩39,885 | ₩42,327 | ₩38,016 | ₩42,287 | +6.02% | 3.8만 |
|---|
| 2026.02.25 | ₩41,005 | ₩41,352 | ₩39,124 | ₩39,311 | -4.13% | 2.4만 |
|---|
| 2026.02.24 | ₩35,321 | ₩40,098 | ₩35,001 | ₩40,098 | +13.52% | 1.1만 |
|---|
| 2026.02.23 | ₩35,728 | ₩37,856 | ₩34,785 | ₩37,856 | +5.96% | 1.8만 |
|---|
| 2026.02.20 | ₩39,965 | ₩40,578 | ₩37,096 | ₩37,643 | -5.81% | 3.5만 |
|---|
| 2026.02.19 | ₩36,615 | ₩41,059 | ₩36,268 | ₩40,819 | +11.48% | 3.8만 |
|---|
| 2026.02.18 | ₩36,148 | ₩39,818 | ₩35,855 | ₩38,243 | +5.80% | 1.8만 |
|---|
| 2026.02.17 | ₩35,241 | ₩37,096 | ₩33,907 | ₩36,682 | +4.09% | 2.3만 |
|---|
| 2026.02.13 | ₩35,628 | ₩38,350 | ₩35,268 | ₩36,215 | +1.65% | 2.5만 |
|---|
| 2026.02.12 | ₩37,269 | ₩37,283 | ₩34,133 | ₩36,055 | -3.26% | 2.2만 |
|---|
| 2026.02.11 | ₩40,939 | ₩40,939 | ₩36,402 | ₩38,123 | -6.88% | 3.2만 |
|---|
| 2026.02.10 | ₩42,700 | ₩44,875 | ₩40,445 | ₩40,725 | -4.62% | 3.7만 |
|---|
| 2026.02.09 | ₩41,159 | ₩43,821 | ₩40,186 | ₩43,020 | +4.52% | 3.3만 |
|---|
| 2026.02.06 | ₩36,415 | ₩42,673 | ₩36,242 | ₩42,260 | +16.05% | 4.5만 |
|---|
| 2026.02.05 | ₩36,776 | ₩36,776 | ₩32,759 | ₩33,546 | -8.78% | 4만 |
|---|
| 2026.02.04 | ₩41,152 | ₩41,152 | ₩36,469 | ₩38,657 | -6.06% | 3.8만 |
|---|
| 2026.02.03 | ₩42,180 | ₩42,180 | ₩38,537 | ₩41,633 | -1.30% | 3.5만 |
|---|
| 2026.02.02 | ₩41,339 | ₩41,993 | ₩39,191 | ₩40,258 | -2.61% | 3.3만 |
|---|
| 2026.01.30 | ₩43,247 | ₩44,048 | ₩40,889 | ₩42,153 | -2.53% | 3만 |
|---|
| 2026.01.29 | ₩49,359 | ₩49,359 | ₩43,247 | ₩44,475 | -9.89% | 7.1만 |
|---|
| 2026.01.28 | ₩52,041 | ₩52,254 | ₩48,038 | ₩48,511 | -6.78% | 4.4만 |
|---|
| 2026.01.27 | ₩54,776 | ₩54,776 | ₩51,340 | ₩53,495 | -2.34% | 5.5만 |
|---|
| 2026.01.26 | ₩62,249 | ₩62,249 | ₩52,141 | ₩52,308 | -15.97% | 8.8만 |
|---|
| 2026.01.23 | ₩66,719 | ₩66,719 | ₩58,946 | ₩60,848 | -8.80% | 5.6만 |
|---|
| 2026.01.22 | ₩61,648 | ₩68,440 | ₩61,635 | ₩66,546 | +7.94% | 6.9만 |
|---|
| 2026.01.21 | ₩63,396 | ₩65,918 | ₩54,416 | ₩58,953 | -7.01% | 6.9만 |
|---|
| 2026.01.20 | ₩59,727 | ₩65,985 | ₩59,327 | ₩61,675 | +3.26% | 5.5만 |
|---|
| 2026.01.16 | ₩67,306 | ₩70,175 | ₩63,890 | ₩65,158 | -3.19% | 4.1만 |
|---|
| 2026.01.15 | ₩65,865 | ₩70,856 | ₩63,703 | ₩65,278 | -0.89% | 6.7만 |
|---|
| 2026.01.14 | ₩58,833 | ₩67,026 | ₩57,360 | ₩65,651 | +11.59% | 5.1만 |
|---|
| 2026.01.13 | ₩67,039 | ₩67,213 | ₩55,177 | ₩59,540 | -11.19% | 6.2만 |
|---|
| 2026.01.12 | ₩64,597 | ₩70,722 | ₩63,096 | ₩65,251 | +1.01% | 4.1만 |
|---|
| 2026.01.09 | ₩66,452 | ₩66,938 | ₩61,315 | ₩64,931 | -2.29% | 4.7만 |
|---|
| 2026.01.08 | ₩60,047 | ₩67,493 | ₩60,047 | ₩63,396 | +5.58% | 5.7만 |
|---|
| 2026.01.07 | ₩64,471 | ₩64,471 | ₩59,140 | ₩59,353 | -7.94% | 2.2만 |
|---|
| 2026.01.06 | ₩62,716 | ₩65,651 | ₩60,274 | ₩65,024 | +3.68% | 3.3만 |
|---|
| 2026.01.05 | ₩57,205 | ₩64,838 | ₩56,866 | ₩61,368 | +7.28% | 5.1만 |
|---|
| 2026.01.02 | ₩49,332 | ₩56,044 | ₩47,851 | ₩56,044 | +13.61% | 5.1만 |
|---|
| 2025.12.31 | ₩48,305 | ₩48,398 | ₩46,330 | ₩47,824 | -0.99% | 7.5만 |
|---|
| 2025.12.30 | ₩50,386 | ₩51,467 | ₩48,251 | ₩48,251 | -4.24% | 2.3만 |
|---|
| 2025.12.29 | ₩50,827 | ₩53,735 | ₩49,839 | ₩50,239 | -1.16% | 4.4만 |
|---|
| 2025.12.26 | ₩56,217 | ₩56,217 | ₩52,588 | ₩52,695 | -6.27% | 2.4만 |
|---|
| 2025.12.24 | ₩57,685 | ₩59,633 | ₩55,804 | ₩56,631 | -1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩58,046 | ₩59,553 | ₩56,411 | ₩57,378 | -1.15% | 3.6만 |
|---|
| 2025.12.22 | ₩58,593 | ₩63,210 | ₩58,593 | ₩60,034 | +2.46% | 4만 |
|---|
| 2025.12.19 | ₩54,630 | ₩57,825 | ₩53,135 | ₩57,071 | +4.47% | 4.1만 |
|---|
| 2025.12.18 | ₩52,548 | ₩55,730 | ₩51,834 | ₩52,535 | -0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩56,244 | ₩56,778 | ₩49,277 | ₩49,586 | -11.84% | 4.1만 |
|---|
| 2025.12.16 | ₩51,507 | ₩56,071 | ₩51,387 | ₩54,162 | +5.16% | 2.9만 |
|---|
| 2025.12.15 | ₩61,155 | ₩61,155 | ₩52,873 | ₩52,975 | -13.38% | 3.2만 |
|---|
| 2025.12.12 | ₩65,985 | ₩67,360 | ₩58,539 | ₩60,087 | -8.94% | 5.4만 |
|---|
| 2025.12.11 | ₩60,874 | ₩64,024 | ₩57,905 | ₩63,810 | +4.82% | 3.8만 |
|---|
| 2025.12.10 | ₩64,784 | ₩65,158 | ₩60,181 | ₩61,341 | -5.31% | 4.7만 |
|---|
| 2025.12.09 | ₩63,570 | ₩66,163 | ₩61,664 | ₩64,344 | +1.22% | 2.9만 |
|---|
| 2025.12.08 | ₩64,704 | ₩65,998 | ₩61,568 | ₩64,624 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩67,346 | ₩68,827 | ₩64,010 | ₩64,504 | -4.22% | 6.4만 |
|---|
| 2025.12.04 | ₩60,253 | ₩71,240 | ₩59,380 | ₩70,122 | +16.38% | 7.1만 |
|---|
| 2025.12.03 | ₩53,749 | ₩61,115 | ₩53,695 | ₩61,115 | +13.70% | 6.8만 |
|---|
| 2025.12.02 | ₩50,173 | ₩54,002 | ₩49,385 | ₩51,694 | +3.03% | 3.6만 |
|---|
| 2025.12.01 | ₩50,373 | ₩52,108 | ₩48,171 | ₩49,239 | -2.25% | 4.6만 |
|---|
| 2025.11.28 | ₩51,707 | ₩55,377 | ₩49,786 | ₩54,109 | +4.65% | 3만 |
|---|
| 2025.11.26 | ₩48,805 | ₩51,240 | ₩48,805 | ₩49,906 | +2.26% | 5만 |
|---|
| 2025.11.25 | ₩48,972 | ₩49,639 | ₩45,703 | ₩48,438 | -1.09% | 3.9만 |
|---|
| 2025.11.24 | ₩45,903 | ₩49,699 | ₩45,336 | ₩49,372 | +7.56% | 6.1만 |
|---|
| 2025.11.21 | ₩42,500 | ₩47,304 | ₩38,497 | ₩46,036 | +8.32% | 10.4만 |
|---|
| 2025.11.20 | ₩54,509 | ₩55,911 | ₩42,100 | ₩42,367 | -22.28% | 12.2만 |
|---|
| 2025.11.19 | ₩53,308 | ₩55,030 | ₩49,172 | ₩50,386 | -5.48% | 6.9만 |
|---|
| 2025.11.18 | ₩51,440 | ₩54,549 | ₩47,924 | ₩52,908 | +2.85% | 11.5만 |
|---|
| 2025.11.17 | ₩54,843 | ₩56,498 | ₩47,571 | ₩50,039 | -8.76% | 14.1만 |
|---|
| 2025.11.14 | ₩53,909 | ₩61,715 | ₩52,128 | ₩56,711 | +5.20% | 8.1만 |
|---|
| 2025.11.13 | ₩65,184 | ₩66,185 | ₩55,577 | ₩57,445 | -11.87% | 10만 |
|---|
| 2025.11.12 | ₩72,524 | ₩76,260 | ₩63,203 | ₩68,520 | -5.52% | 10.3만 |
|---|
| 2025.11.11 | ₩64,517 | ₩74,425 | ₩61,982 | ₩73,524 | +13.96% | 8.4만 |
|---|
| 2025.11.10 | ₩66,652 | ₩68,520 | ₩63,383 | ₩65,785 | -1.30% | 8.6만 |
|---|
| 2025.11.07 | ₩56,845 | ₩62,482 | ₩46,123 | ₩61,582 | +8.33% | 32만 |
|---|
| 2025.11.06 | ₩86,668 | ₩86,668 | ₩73,257 | ₩73,858 | -14.78% | 10.5만 |
|---|
| 2025.11.05 | ₩91,472 | ₩91,472 | ₩83,999 | ₩86,535 | -5.40% | 6.5만 |
|---|
| 2025.11.04 | ₩93,673 | ₩98,437 | ₩85,861 | ₩86,535 | -7.62% | 5.4만 |
|---|
| 2025.11.03 | ₩114,957 | ₩115,591 | ₩96,642 | ₩103,615 | -9.87% | 6.9만 |
|---|
| 2025.10.31 | ₩116,491 | ₩124,097 | ₩111,020 | ₩120,895 | +3.78% | 3.4만 |
|---|
| 2025.10.30 | ₩113,689 | ₩118,426 | ₩111,688 | ₩115,557 | +1.64% | 3만 |
|---|
| 2025.10.29 | ₩121,762 | ₩125,799 | ₩113,956 | ₩120,628 | -0.93% | 6.5만 |
|---|
| 2025.10.28 | ₩123,497 | ₩129,035 | ₩116,665 | ₩120,161 | -2.70% | 4.4만 |
|---|
| 2025.10.27 | ₩128,301 | ₩131,763 | ₩122,563 | ₩123,964 | -3.38% | 3.9만 |
|---|
| 2025.10.24 | ₩120,828 | ₩126,633 | ₩117,832 | ₩122,429 | +1.33% | 4.2만 |
|---|
| 2025.10.23 | ₩117,826 | ₩118,126 | ₩109,086 | ₩114,890 | -2.49% | 6.1만 |
|---|
| 2025.10.22 | ₩122,229 | ₩124,958 | ₩103,414 | ₩114,290 | -6.50% | 10.9만 |
|---|
| 2025.10.21 | ₩136,374 | ₩138,675 | ₩124,431 | ₩127,233 | -6.70% | 5.4만 |
|---|
| 2025.10.20 | ₩136,507 | ₩142,178 | ₩126,833 | ₩138,909 | +1.76% | 11.8만 |
|---|
| 2025.10.17 | ₩134,839 | ₩136,941 | ₩119,560 | ₩123,764 | -8.21% | 13.4만 |
|---|
| 2025.10.16 | ₩177,539 | ₩200,157 | ₩136,774 | ₩138,442 | -22.02% | 25.4만 |
|---|
| 2025.10.15 | ₩176,405 | ₩208,497 | ₩162,874 | ₩168,666 | -4.39% | 24.1만 |
|---|
| 2025.10.14 | ₩146,181 | ₩179,341 | ₩129,301 | ₩166,998 | +14.24% | 15.9만 |
|---|
| 2025.10.13 | ₩146,115 | ₩163,328 | ₩141,111 | ₩161,527 | +10.55% | 10.2만 |
|---|
| 2025.10.10 | ₩158,324 | ₩162,995 | ₩135,239 | ₩142,245 | -10.16% | 11.9만 |
|---|