시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long ASTS Daily ETF 과거 주가
Tradr 2X Long ASTS Daily ETF · ASTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long ASTS Daily ETF · ASTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,787 | ₩11,350 | ₩7,940 | ₩9,300 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,918 | ₩13,282 | ₩11,410 | ₩11,846 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,869 | ₩13,939 | ₩12,663 | ₩13,507 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,280 | ₩15,303 | ₩13,233 | ₩14,633 | +10.19% | 762만 |
| 2026.10.05 | ₩12,703 | ₩12,958 | ₩12,114 | ₩12,610 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,020 | ₩13,071 | ₩11,363 | ₩12,623 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,052 | ₩13,333 | ₩11,993 | ₩12,060 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,333 | ₩14,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,784 |
| ₩12,864 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,605 | ₩15,799 | ₩12,703 | ₩13,079 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,802 | ₩14,378 | ₩13,467 | ₩13,789 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,311 | ₩14,821 | ₩13,842 | ₩14,164 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,052 | ₩14,801 | ₩12,663 | ₩13,856 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,142 | ₩15,182 | ₩13,360 | ₩13,427 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,486 | ₩15,946 | ₩13,909 | ₩15,142 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,266 | ₩14,539 | ₩13,198 | ₩14,325 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,981 | ₩15,035 | ₩12,569 | ₩12,878 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,285 | ₩15,310 | ₩14,137 | ₩14,847 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,226 | ₩13,802 | ₩12,529 | ₩13,333 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,400 | ₩13,990 | ₩12,663 | ₩13,079 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,449 | ₩14,164 | ₩12,449 | ₩13,628 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩13,990 | ₩14,289 | ₩13,360 | ₩13,628 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,057 | ₩15,867 | ₩13,655 | ₩13,682 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,951 | ₩17,032 | ₩14,874 | ₩14,874 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,363 | ₩17,253 | ₩15,316 | ₩16,697 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,464 | ₩16,576 | ₩14,624 | ₩14,914 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,330 | ₩15,761 | ₩14,378 | ₩14,847 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,146 | ₩15,377 | ₩13,065 | ₩15,008 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,770 | ₩13,373 | ₩12,114 | ₩12,114 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,891 | ₩13,775 | ₩12,569 | ₩13,735 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,459 | ₩14,740 | ₩12,971 | ₩13,186 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,499 | ₩14,941 | ₩14,164 | ₩14,841 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,579 | ₩15,142 | ₩13,909 | ₩14,124 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,866 | ₩16,281 | ₩14,633 | ₩15,182 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,728 | ₩17,889 | ₩15,343 | ₩15,424 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,889 | ₩19,591 | ₩16,871 | ₩18,800 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,353 | ₩17,514 | ₩15,842 | ₩16,991 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,023 | ₩18,137 | ₩16,415 | ₩17,715 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,506 | ₩18,894 | ₩17,487 | ₩18,063 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,047 | ₩22,298 | ₩20,047 | ₩20,435 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,435 | ₩21,522 | ₩19,095 | ₩20,368 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,025 | ₩22,780 | ₩20,543 | ₩20,690 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,373 | ₩22,780 | ₩20,636 | ₩22,271 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,301 | ₩20,958 | ₩18,264 | ₩20,837 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,052 | ₩21,896 | ₩18,961 | ₩19,336 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,591 | ₩21,105 | ₩18,760 | ₩21,085 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,715 | ₩22,352 | ₩17,648 | ₩18,666 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,015 | ₩20,301 | ₩18,104 | ₩19,149 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,283 | ₩20,811 | ₩18,519 | ₩20,355 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,561 | ₩17,552 | ₩12,945 | ₩16,710 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,330 | ₩15,554 | ₩13,186 | ₩14,539 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,744 | ₩14,306 | ₩12,476 | ₩14,298 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩13,990 | ₩14,888 | ₩11,792 | ₩11,873 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,353 | ₩14,271 | ₩11,980 | ₩13,588 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,735 | ₩15,007 | ₩13,418 | ₩14,365 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,182 | ₩15,182 | ₩13,226 | ₩13,481 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,316 | ₩16,857 | ₩14,171 | ₩15,002 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,884 | ₩17,494 | ₩16,040 | ₩16,469 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,968 | ₩17,836 | ₩14,874 | ₩17,179 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,660 | ₩15,276 | ₩13,648 | ₩14,258 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,146 | ₩16,328 | ₩12,811 | ₩14,486 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,625 | ₩17,032 | ₩12,174 | ₩13,186 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,601 | ₩22,512 | ₩18,934 | ₩19,993 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,432 | ₩23,611 | ₩21,454 | ₩21,561 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,718 | ₩24,187 | ₩20,288 | ₩20,851 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,112 | ₩25,380 | ₩23,357 | ₩24,683 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,943 | ₩26,291 | ₩23,678 | ₩25,152 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,132 | ₩27,939 | ₩24,737 | ₩25,862 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,851 | ₩29,856 | ₩25,326 | ₩25,380 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,479 | ₩36,194 | ₩29,802 | ₩30,217 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,765 | ₩38,351 | ₩31,209 | ₩33,983 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,645 | ₩39,462 | ₩32,375 | ₩34,666 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,423 | ₩37,856 | ₩31,289 | ₩36,991 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩27,993 | ₩35,417 | ₩27,913 | ₩35,269 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,496 | ₩25,929 | ₩20,301 | ₩24,804 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,968 | ₩23,169 | ₩19,765 | ₩21,052 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,434 | ₩25,568 | ₩21,976 | ₩22,633 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,018 | ₩29,661 | ₩25,018 | ₩26,130 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,450 | ₩31,732 | ₩25,956 | ₩26,358 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,422 | ₩36,824 | ₩29,480 | ₩32,516 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,239 | ₩39,461 | ₩34,841 | ₩36,730 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,253 | ₩40,402 | ₩33,878 | ₩34,070 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,521 | ₩40,534 | ₩35,604 | ₩38,700 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,345 | ₩50,345 | ₩33,501 | ₩34,452 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,603 | ₩50,513 | ₩40,227 | ₩49,996 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,768 | ₩46,030 | ₩40,388 | ₩40,455 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,197 | ₩53,869 | ₩38,728 | ₩41,768 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,197 | ₩50,377 | ₩44,020 | ₩45,293 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,639 | ₩59,497 | ₩43,671 | ₩46,740 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,492 | ₩67,939 | ₩55,611 | ₩62,726 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,376 | ₩71,946 | ₩61,668 | ₩63,396 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,309 | ₩77,775 | ₩66,117 | ₩76,904 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,117 | ₩69,534 | ₩56,817 | ₩62,217 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,542 | ₩75,698 | ₩60,033 | ₩72,549 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩91,966 | ₩103,677 | ₩86,096 | ₩102,780 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,723 | ₩99,858 | ₩81,473 | ₩97,875 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,800 | ₩93,091 | ₩74,761 | ₩83,885 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,117 | ₩68,542 | ₩57,942 | ₩66,666 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,509 | ₩57,014 | ₩47,557 | ₩55,544 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,788 | ₩51,457 | ₩45,065 | ₩48,254 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,604 | ₩49,728 | ₩36,910 | ₩46,834 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,257 | ₩48,643 | ₩40,469 | ₩45,574 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,621 | ₩44,810 | ₩35,725 | ₩42,117 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,341 | ₩43,041 | ₩34,010 | ₩41,527 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,160 | ₩36,784 | ₩31,356 | ₩34,117 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,353 | ₩39,611 | ₩29,480 | ₩32,723 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,311 | ₩44,743 | ₩36,234 | ₩42,358 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,583 | ₩35,725 | ₩28,020 | ₩35,363 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,224 | ₩35,082 | ₩26,961 | ₩27,604 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,730 | ₩32,911 | ₩28,140 | ₩32,308 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,155 | ₩31,196 | ₩26,184 | ₩26,626 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,308 | ₩32,696 | ₩30,311 | ₩30,700 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,207 | ₩36,475 | ₩32,824 | ₩33,112 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,345 | ₩36,395 | ₩32,495 | ₩35,899 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,594 | ₩33,684 | ₩29,990 | ₩32,335 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,842 | ₩39,075 | ₩33,299 | ₩34,439 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,115 | ₩40,348 | ₩36,355 | ₩39,758 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,889 | ₩42,130 | ₩38,499 | ₩39,088 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,735 | ₩46,633 | ₩39,397 | ₩41,554 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,129 | ₩51,470 | ₩46,150 | ₩48,241 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,721 | ₩48,509 | ₩41,835 | ₩42,385 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,578 | ₩44,462 | ₩35,578 | ₩44,381 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,477 | ₩57,286 | ₩48,938 | ₩49,795 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,676 | ₩56,489 | ₩51,149 | ₩56,348 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩53,956 | ₩54,083 | ₩48,120 | ₩51,778 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,580 | ₩74,988 | ₩52,167 | ₩53,721 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,663 | ₩69,815 | ₩59,470 | ₩67,845 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,180 | ₩67,001 | ₩58,626 | ₩62,726 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,442 | ₩67,633 | ₩57,219 | ₩58,599 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,847 | ₩71,919 | ₩61,279 | ₩65,165 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,757 | ₩63,912 | ₩56,192 | ₩59,939 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,802 | ₩69,413 | ₩60,609 | ₩63,102 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,321 | ₩60,636 | ₩44,024 | ₩60,314 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,438 | ₩55,209 | ₩48,924 | ₩49,956 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,479 | ₩49,045 | ₩41,514 | ₩48,777 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,929 | ₩46,231 | ₩36,985 | ₩39,263 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,889 | ₩59,363 | ₩44,623 | ₩44,998 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,388 | ₩67,939 | ₩55,746 | ₩57,286 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,899 | ₩71,544 | ₩58,961 | ₩68,301 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,715 | ₩59,550 | ₩51,028 | ₩56,683 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,579 | ₩62,579 | ₩56,089 | ₩58,505 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,108 | ₩70,472 | ₩55,571 | ₩60,757 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,572 | ₩68,464 | ₩56,951 | ₩66,331 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,564 | ₩70,083 | ₩61,869 | ₩61,909 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,561 | ₩71,450 | ₩61,212 | ₩69,145 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,443 | ₩61,902 | ₩55,128 | ₩60,127 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,574 | ₩64,790 | ₩55,879 | ₩56,951 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,808 | ₩62,043 | ₩53,666 | ₩58,143 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,581 | ₩66,092 | ₩55,839 | ₩59,658 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,190 | ₩65,433 | ₩58,157 | ₩58,854 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,403 | ₩64,401 | ₩57,219 | ₩61,708 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,267 | ₩76,904 | ₩61,266 | ₩61,400 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,095 | ₩83,550 | ₩63,128 | ₩67,912 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,227 | ₩88,173 | ₩71,021 | ₩85,761 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,363 | ₩74,505 | ₩56,093 | ₩67,939 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,353 | ₩59,966 | ₩48,884 | ₩59,952 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,539 | ₩56,160 | ₩47,464 | ₩50,304 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,512 | ₩61,989 | ₩53,601 | ₩59,256 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,467 | ₩63,316 | ₩54,780 | ₩54,954 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,395 | ₩60,301 | ₩52,395 | ₩59,564 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,010 | ₩61,641 | ₩49,420 | ₩57,205 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,055 | ₩62,043 | ₩51,457 | ₩52,529 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,334 | ₩61,641 | ₩55,396 | ₩61,293 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,179 | ₩62,331 | ₩55,356 | ₩58,612 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,284 | ₩59,269 | ₩51,108 | ₩56,870 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,758 | ₩59,470 | ₩52,763 | ₩55,946 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,353 | ₩65,353 | ₩51,973 | ₩55,879 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,914 | ₩89,326 | ₩74,023 | ₩80,307 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,862 | ₩87,838 | ₩77,985 | ₩79,108 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,678 | ₩100,314 | ₩83,765 | ₩89,420 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,693 | ₩94,471 | ₩72,093 | ₩88,870 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,555 | ₩89,540 | ₩73,500 | ₩75,376 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,228 | ₩116,374 | ₩81,781 | ₩93,627 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,098 | ₩120,722 | ₩100,904 | ₩118,806 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩109,935 | ₩110,270 | ₩97,165 | ₩98,465 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,225 | ₩153,003 | ₩105,929 | ₩111,985 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,441 | ₩139,085 | ₩116,984 | ₩135,543 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,578 | ₩140,005 | ₩114,585 | ₩133,801 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩103,986 | ₩115,337 | ₩97,955 | ₩113,674 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,520 | ₩118,994 | ₩99,161 | ₩101,480 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,456 | ₩131,376 | ₩114,816 | ₩119,717 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩113,902 | ₩133,202 | ₩105,754 | ₩126,176 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,495 | ₩138,009 | ₩87,115 | ₩100,703 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,262 | ₩136,414 | ₩117,252 | ₩120,722 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,057 | ₩137,352 | ₩108,997 | ₩127,436 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,423 | ₩105,701 | ₩82,170 | ₩98,947 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,361 | ₩88,354 | ₩76,529 | ₩87,771 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,590 | ₩94,324 | ₩81,661 | ₩83,738 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,058 | ₩99,979 | ₩85,480 | ₩94,297 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,366 | ₩100,260 | ₩79,972 | ₩93,051 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,225 | ₩86,493 | ₩74,438 | ₩80,495 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,081 | ₩91,121 | ₩69,105 | ₩72,348 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,497 | ₩96,361 | ₩82,264 | ₩95,490 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,877 | ₩86,083 | ₩66,666 | ₩83,403 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,165 | ₩71,503 | ₩49,849 | ₩71,034 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩57,956 | ₩59,182 | ₩53,159 | ₩54,834 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,142 | ₩63,383 | ₩53,972 | ₩58,076 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,113 | ₩58,358 | ₩50,733 | ₩53,279 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,700 | ₩62,820 | ₩52,582 | ₩54,123 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,373 | ₩91,324 | ₩63,376 | ₩64,522 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,101 | ₩81,741 | ₩71,101 | ₩77,775 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,073 | ₩80,388 | ₩65,380 | ₩79,544 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,050 | ₩62,981 | ₩50,010 | ₩62,070 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,048 | ₩50,237 | ₩45,252 | ₩47,852 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,015 | ₩55,343 | ₩41,715 | ₩42,371 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,134 | ₩52,793 | ₩47,718 | ₩52,167 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,475 | ₩68,475 | ₩50,988 | ₩51,309 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,812 | ₩82,626 | ₩62,686 | ₩67,028 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,780 | ₩84,015 | ₩68,301 | ₩82,693 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,123 | ₩74,492 | ₩58,618 | ₩72,200 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,700 | ₩64,978 | ₩56,803 | ₩61,855 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,076 | ₩68,676 | ₩58,291 | ₩63,906 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,395 | ₩65,774 | ₩57,956 | ₩63,691 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,941 | ₩63,343 | ₩45,413 | ₩61,735 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,214 | ₩45,829 | ₩38,103 | ₩45,226 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,238 | ₩40,201 | ₩34,090 | ₩39,075 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,127 | ₩36,167 | ₩33,206 | ₩33,635 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,222 | ₩40,613 | ₩37,990 | ₩38,633 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,526 | ₩40,333 | ₩37,628 | ₩37,695 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,427 | ₩38,271 | ₩33,407 | ₩37,601 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,546 | ₩37,521 | ₩32,629 | ₩36,971 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,015 | ₩35,310 | ₩29,976 | ₩32,737 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,075 | ₩47,571 | ₩31,157 | ₩31,705 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,477 | ₩47,705 | ₩41,581 | ₩42,224 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,129 | ₩44,127 | ₩37,521 | ₩42,546 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,753 | ₩48,696 | ₩39,691 | ₩40,254 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,497 | ₩53,140 | ₩42,412 | ₩47,906 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,261 | ₩53,913 | ₩45,376 | ₩48,013 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,778 | ₩63,571 | ₩52,917 | ₩52,931 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,902 | ₩64,823 | ₩57,420 | ₩58,693 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩65,942 | ₩66,867 | ₩57,468 | ₩60,502 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,306 | ₩62,659 | ₩49,125 | ₩61,185 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,574 | ₩63,619 | ₩54,458 | ₩54,874 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,128 | ₩66,639 | ₩59,939 | ₩64,053 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,684 | ₩67,001 | ₩58,090 | ₩63,597 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,547 | ₩85,547 | ₩65,393 | ₩65,741 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,589 | ₩86,237 | ₩79,637 | ₩84,676 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,441 | ₩85,761 | ₩72,776 | ₩77,721 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,033 | ₩93,105 | ₩78,539 | ₩84,582 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,203 | ₩87,684 | ₩77,601 | ₩80,173 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩76,998 | ₩84,685 | ₩74,237 | ₩83,925 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,701 | ₩73,701 | ₩70,083 | ₩72,763 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,219 | ₩73,688 | ₩67,175 | ₩68,890 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,641 | ₩70,740 | ₩58,237 | ₩68,475 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,902 | ₩92,006 | ₩79,369 | ₩85,641 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,842 | ₩108,903 | ₩90,785 | ₩93,332 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,378 | ₩104,428 | ₩88,575 | ₩95,289 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,662 | ₩144,441 | ₩107,979 | ₩109,707 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,659 | ₩136,379 | ₩119,275 | ₩125,962 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,453 | ₩134,203 | ₩100,502 | ₩121,366 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,803 | ₩116,409 | ₩96,297 | ₩112,629 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,816 | ₩114,572 | ₩93,366 | ₩93,520 | -17.10% | 102.6만 |
|---|