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 | ₩10,799 | ₩11,363 | ₩7,949 | ₩9,310 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,933 | ₩13,297 | ₩11,423 | ₩11,859 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,885 | ₩13,955 | ₩12,678 | ₩13,523 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,295 | ₩15,321 | ₩13,248 | ₩14,650 | +10.19% | 762만 |
| 2026.10.05 | ₩12,718 | ₩12,973 | ₩12,128 | ₩12,624 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,034 | ₩13,085 | ₩11,376 | ₩12,637 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,067 | ₩13,348 | ₩12,007 | ₩12,074 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,348 | ₩14,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,879 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,622 | ₩15,817 | ₩12,718 | ₩13,094 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,818 | ₩14,395 | ₩13,483 | ₩13,805 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,328 | ₩14,838 | ₩13,858 | ₩14,180 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,067 | ₩14,817 | ₩12,678 | ₩13,872 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,160 | ₩15,200 | ₩13,375 | ₩13,442 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,502 | ₩15,964 | ₩13,925 | ₩15,160 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,281 | ₩14,556 | ₩13,213 | ₩14,341 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,999 | ₩15,052 | ₩12,584 | ₩12,892 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,301 | ₩15,327 | ₩14,153 | ₩14,864 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,241 | ₩13,818 | ₩12,543 | ₩13,348 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,416 | ₩14,006 | ₩12,678 | ₩13,094 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,463 | ₩14,180 | ₩12,463 | ₩13,644 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,006 | ₩14,305 | ₩13,375 | ₩13,644 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,073 | ₩15,885 | ₩13,670 | ₩13,697 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,971 | ₩17,051 | ₩14,891 | ₩14,891 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,381 | ₩17,272 | ₩15,334 | ₩16,716 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,481 | ₩16,595 | ₩14,640 | ₩14,931 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,347 | ₩15,779 | ₩14,395 | ₩14,864 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,161 | ₩15,394 | ₩13,080 | ₩15,025 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,785 | ₩13,389 | ₩12,128 | ₩12,128 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,906 | ₩13,791 | ₩12,584 | ₩13,751 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,475 | ₩14,757 | ₩12,986 | ₩13,201 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,516 | ₩14,958 | ₩14,180 | ₩14,858 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,596 | ₩15,160 | ₩13,925 | ₩14,140 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,884 | ₩16,300 | ₩14,650 | ₩15,200 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,749 | ₩17,910 | ₩15,361 | ₩15,441 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,910 | ₩19,613 | ₩16,890 | ₩18,822 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,373 | ₩17,534 | ₩15,860 | ₩17,011 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,044 | ₩18,158 | ₩16,434 | ₩17,735 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,527 | ₩18,916 | ₩17,507 | ₩18,084 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,070 | ₩22,323 | ₩20,070 | ₩20,459 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,459 | ₩21,547 | ₩19,117 | ₩20,392 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,049 | ₩22,806 | ₩20,566 | ₩20,714 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,398 | ₩22,806 | ₩20,660 | ₩22,297 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,324 | ₩20,982 | ₩18,285 | ₩20,861 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,076 | ₩21,921 | ₩18,983 | ₩19,359 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,613 | ₩21,129 | ₩18,782 | ₩21,109 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,735 | ₩22,377 | ₩17,668 | ₩18,688 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,037 | ₩20,324 | ₩18,124 | ₩19,171 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,305 | ₩20,834 | ₩18,540 | ₩20,378 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,576 | ₩17,572 | ₩12,959 | ₩16,729 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,347 | ₩15,571 | ₩13,201 | ₩14,556 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,758 | ₩14,322 | ₩12,490 | ₩14,314 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,006 | ₩14,905 | ₩11,806 | ₩11,886 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,369 | ₩14,288 | ₩11,993 | ₩13,603 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,751 | ₩15,024 | ₩13,433 | ₩14,381 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,200 | ₩15,200 | ₩13,241 | ₩13,496 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,334 | ₩16,877 | ₩14,187 | ₩15,019 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,904 | ₩17,514 | ₩16,058 | ₩16,488 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,985 | ₩17,856 | ₩14,891 | ₩17,199 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,677 | ₩15,294 | ₩13,664 | ₩14,274 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,161 | ₩16,347 | ₩12,825 | ₩14,502 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,642 | ₩17,051 | ₩12,188 | ₩13,201 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,626 | ₩22,538 | ₩18,956 | ₩20,016 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,458 | ₩23,638 | ₩21,478 | ₩21,586 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,745 | ₩24,215 | ₩20,311 | ₩20,875 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,141 | ₩25,409 | ₩23,383 | ₩24,711 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,972 | ₩26,321 | ₩23,705 | ₩25,181 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,161 | ₩27,971 | ₩24,765 | ₩25,892 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,884 | ₩29,890 | ₩25,355 | ₩25,409 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,518 | ₩36,235 | ₩29,836 | ₩30,252 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,806 | ₩38,395 | ₩31,245 | ₩34,022 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,685 | ₩39,507 | ₩32,412 | ₩34,706 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,459 | ₩37,899 | ₩31,325 | ₩37,033 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,025 | ₩35,457 | ₩27,944 | ₩35,310 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,519 | ₩25,959 | ₩20,324 | ₩24,832 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,994 | ₩23,195 | ₩19,788 | ₩21,076 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,463 | ₩25,597 | ₩22,001 | ₩22,659 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,047 | ₩29,695 | ₩25,047 | ₩26,160 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,486 | ₩31,768 | ₩25,986 | ₩26,388 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,463 | ₩36,866 | ₩29,514 | ₩32,553 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,282 | ₩39,506 | ₩34,880 | ₩36,772 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,295 | ₩40,448 | ₩33,917 | ₩34,109 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,563 | ₩40,581 | ₩35,645 | ₩38,744 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,402 | ₩50,402 | ₩33,539 | ₩34,491 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,649 | ₩50,571 | ₩40,273 | ₩50,053 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,816 | ₩46,082 | ₩40,434 | ₩40,501 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,254 | ₩53,930 | ₩38,772 | ₩41,816 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,254 | ₩50,434 | ₩44,070 | ₩45,344 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,706 | ₩59,565 | ₩43,721 | ₩46,793 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,559 | ₩68,017 | ₩55,674 | ₩62,798 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,458 | ₩72,028 | ₩61,738 | ₩63,469 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,386 | ₩77,864 | ₩66,192 | ₩76,992 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,192 | ₩69,613 | ₩56,882 | ₩62,288 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,625 | ₩75,784 | ₩60,101 | ₩72,632 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,071 | ₩103,796 | ₩86,195 | ₩102,897 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,824 | ₩99,972 | ₩81,566 | ₩97,987 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,885 | ₩93,197 | ₩74,846 | ₩83,981 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,183 | ₩68,620 | ₩58,009 | ₩66,742 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,564 | ₩57,079 | ₩47,612 | ₩55,607 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,841 | ₩51,516 | ₩45,116 | ₩48,309 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,654 | ₩49,785 | ₩36,952 | ₩46,887 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,310 | ₩48,698 | ₩40,515 | ₩45,626 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,664 | ₩44,861 | ₩35,766 | ₩42,165 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,383 | ₩43,091 | ₩34,049 | ₩41,575 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,197 | ₩36,826 | ₩31,392 | ₩34,156 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,391 | ₩39,656 | ₩29,514 | ₩32,761 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,355 | ₩44,794 | ₩36,276 | ₩42,406 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,615 | ₩35,766 | ₩28,052 | ₩35,404 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,263 | ₩35,122 | ₩26,992 | ₩27,636 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,763 | ₩32,948 | ₩28,173 | ₩32,345 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,191 | ₩31,231 | ₩26,214 | ₩26,657 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,345 | ₩32,734 | ₩30,346 | ₩30,735 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,249 | ₩36,517 | ₩32,861 | ₩33,150 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,384 | ₩36,436 | ₩32,533 | ₩35,940 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,633 | ₩33,723 | ₩30,024 | ₩32,372 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,885 | ₩39,120 | ₩33,338 | ₩34,478 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,160 | ₩40,394 | ₩36,396 | ₩39,804 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,937 | ₩42,178 | ₩38,543 | ₩39,133 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,787 | ₩46,686 | ₩39,442 | ₩41,601 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,182 | ₩51,529 | ₩46,203 | ₩48,296 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,774 | ₩48,564 | ₩41,883 | ₩42,433 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,618 | ₩44,513 | ₩35,618 | ₩44,432 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,540 | ₩57,351 | ₩48,993 | ₩49,852 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,736 | ₩56,553 | ₩51,207 | ₩56,412 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,018 | ₩54,145 | ₩48,175 | ₩51,837 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,665 | ₩75,073 | ₩52,227 | ₩53,783 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,732 | ₩69,895 | ₩59,538 | ₩67,923 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,249 | ₩67,078 | ₩58,693 | ₩62,798 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,515 | ₩67,711 | ₩57,284 | ₩58,666 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,928 | ₩72,001 | ₩61,349 | ₩65,240 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,826 | ₩63,985 | ₩56,257 | ₩60,008 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,872 | ₩69,492 | ₩60,678 | ₩63,174 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,372 | ₩60,705 | ₩44,074 | ₩60,383 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,496 | ₩55,272 | ₩48,980 | ₩50,013 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,527 | ₩49,101 | ₩41,561 | ₩48,832 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,982 | ₩46,283 | ₩37,027 | ₩39,307 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,955 | ₩59,431 | ₩44,674 | ₩45,049 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,461 | ₩68,017 | ₩55,810 | ₩57,351 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,967 | ₩71,625 | ₩59,028 | ₩68,379 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,781 | ₩59,618 | ₩51,086 | ₩56,748 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,650 | ₩62,650 | ₩56,153 | ₩58,572 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,185 | ₩70,552 | ₩55,634 | ₩60,826 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,639 | ₩68,542 | ₩57,016 | ₩66,407 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,641 | ₩70,163 | ₩61,939 | ₩61,980 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,631 | ₩71,531 | ₩61,282 | ₩69,224 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,511 | ₩61,973 | ₩55,191 | ₩60,195 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,644 | ₩64,864 | ₩55,943 | ₩57,016 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,874 | ₩62,114 | ₩53,728 | ₩58,210 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,646 | ₩66,168 | ₩55,902 | ₩59,726 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,261 | ₩65,508 | ₩58,223 | ₩58,921 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,471 | ₩64,475 | ₩57,284 | ₩61,778 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,341 | ₩76,992 | ₩61,336 | ₩61,470 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,190 | ₩83,646 | ₩63,200 | ₩67,990 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,310 | ₩88,274 | ₩71,102 | ₩85,859 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,431 | ₩74,590 | ₩56,157 | ₩68,017 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,409 | ₩60,034 | ₩48,940 | ₩60,021 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,601 | ₩56,224 | ₩47,518 | ₩50,362 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,574 | ₩62,060 | ₩53,662 | ₩59,323 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,537 | ₩63,388 | ₩54,843 | ₩55,017 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,455 | ₩60,370 | ₩52,455 | ₩59,632 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,067 | ₩61,711 | ₩49,476 | ₩57,271 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,122 | ₩62,114 | ₩51,516 | ₩52,589 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,399 | ₩61,711 | ₩55,460 | ₩61,362 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,244 | ₩62,402 | ₩55,419 | ₩58,679 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,346 | ₩59,337 | ₩51,167 | ₩56,935 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,822 | ₩59,538 | ₩52,824 | ₩56,010 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,427 | ₩65,427 | ₩52,032 | ₩55,943 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩87,013 | ₩89,428 | ₩74,107 | ₩80,399 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,960 | ₩87,939 | ₩78,074 | ₩79,198 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,778 | ₩100,428 | ₩83,860 | ₩89,522 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,787 | ₩94,579 | ₩72,175 | ₩88,972 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,652 | ₩89,642 | ₩73,584 | ₩75,462 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,360 | ₩116,507 | ₩81,875 | ₩93,734 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,218 | ₩120,860 | ₩101,019 | ₩118,942 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,061 | ₩110,396 | ₩97,276 | ₩98,577 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,377 | ₩153,178 | ₩106,050 | ₩112,113 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,597 | ₩139,243 | ₩117,117 | ₩135,698 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,714 | ₩140,165 | ₩114,716 | ₩133,954 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,104 | ₩115,469 | ₩98,067 | ₩113,804 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,654 | ₩119,130 | ₩99,275 | ₩101,596 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,597 | ₩131,526 | ₩114,947 | ₩119,854 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,032 | ₩133,354 | ₩105,875 | ₩126,320 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,641 | ₩138,166 | ₩87,214 | ₩100,817 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,398 | ₩136,570 | ₩117,386 | ₩120,860 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,187 | ₩137,509 | ₩109,122 | ₩127,581 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,523 | ₩105,821 | ₩82,264 | ₩99,060 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,453 | ₩88,455 | ₩76,616 | ₩87,872 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,695 | ₩94,432 | ₩81,754 | ₩83,833 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,159 | ₩100,093 | ₩85,577 | ₩94,405 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,459 | ₩100,375 | ₩80,064 | ₩93,157 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,314 | ₩86,592 | ₩74,523 | ₩80,587 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,176 | ₩91,225 | ₩69,184 | ₩72,430 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,592 | ₩96,471 | ₩82,358 | ₩95,599 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,956 | ₩86,181 | ₩66,742 | ₩83,498 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,231 | ₩71,585 | ₩49,906 | ₩71,116 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,022 | ₩59,250 | ₩53,219 | ₩54,896 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,205 | ₩63,455 | ₩54,034 | ₩58,143 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,173 | ₩58,425 | ₩50,791 | ₩53,340 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,771 | ₩62,892 | ₩52,642 | ₩54,185 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,470 | ₩91,428 | ₩63,449 | ₩64,596 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,183 | ₩81,835 | ₩71,183 | ₩77,864 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,151 | ₩80,480 | ₩65,454 | ₩79,634 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,107 | ₩63,053 | ₩50,067 | ₩62,141 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,102 | ₩50,295 | ₩45,304 | ₩47,907 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,077 | ₩55,406 | ₩41,762 | ₩42,420 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,188 | ₩52,853 | ₩47,773 | ₩52,227 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,553 | ₩68,553 | ₩51,046 | ₩51,368 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,903 | ₩82,720 | ₩62,758 | ₩67,104 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,861 | ₩84,111 | ₩68,379 | ₩82,787 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,194 | ₩74,577 | ₩58,685 | ₩72,283 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,771 | ₩65,052 | ₩56,868 | ₩61,926 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,152 | ₩68,754 | ₩58,357 | ₩63,979 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,464 | ₩65,849 | ₩58,022 | ₩63,764 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,994 | ₩63,415 | ₩45,465 | ₩61,805 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,260 | ₩45,881 | ₩38,147 | ₩45,277 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,277 | ₩40,247 | ₩34,129 | ₩39,120 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,168 | ₩36,208 | ₩33,244 | ₩33,673 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,267 | ₩40,660 | ₩38,033 | ₩38,677 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,570 | ₩40,379 | ₩37,671 | ₩37,738 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,469 | ₩38,315 | ₩33,445 | ₩37,644 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,585 | ₩37,563 | ₩32,667 | ₩37,013 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,350 | ₩30,010 | ₩32,774 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,129 | ₩47,625 | ₩31,192 | ₩31,741 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,527 | ₩47,759 | ₩41,628 | ₩42,272 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,173 | ₩44,177 | ₩37,563 | ₩42,594 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,807 | ₩48,752 | ₩39,737 | ₩40,300 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,547 | ₩53,201 | ₩42,460 | ₩47,960 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,320 | ₩53,975 | ₩45,428 | ₩48,068 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,847 | ₩63,643 | ₩52,978 | ₩52,991 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,968 | ₩64,897 | ₩57,485 | ₩58,760 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,018 | ₩66,943 | ₩57,534 | ₩60,571 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,367 | ₩62,731 | ₩49,181 | ₩61,255 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,644 | ₩63,691 | ₩54,521 | ₩54,936 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,200 | ₩66,715 | ₩60,008 | ₩64,126 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,753 | ₩67,078 | ₩58,156 | ₩63,670 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,645 | ₩85,645 | ₩65,468 | ₩65,816 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,681 | ₩86,335 | ₩79,728 | ₩84,773 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,533 | ₩85,859 | ₩72,860 | ₩77,810 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,138 | ₩93,211 | ₩78,628 | ₩84,679 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,302 | ₩87,784 | ₩77,689 | ₩80,265 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,085 | ₩84,782 | ₩74,322 | ₩84,021 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,785 | ₩73,785 | ₩70,163 | ₩72,846 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,298 | ₩73,772 | ₩67,252 | ₩68,969 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,720 | ₩70,820 | ₩58,304 | ₩68,553 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩90,005 | ₩92,111 | ₩79,460 | ₩85,738 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,958 | ₩109,028 | ₩90,889 | ₩93,439 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,485 | ₩104,547 | ₩88,676 | ₩95,398 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,804 | ₩144,606 | ₩108,102 | ₩109,833 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,812 | ₩136,535 | ₩119,411 | ₩126,106 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,578 | ₩134,356 | ₩100,616 | ₩121,504 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,923 | ₩116,542 | ₩96,406 | ₩112,757 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,945 | ₩114,703 | ₩93,473 | ₩93,627 | -17.10% | 102.6만 |
|---|