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 | ₩11,362 | ₩7,948 | ₩9,310 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,932 | ₩13,297 | ₩11,423 | ₩11,859 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,884 | ₩13,954 | ₩12,677 | ₩13,522 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,294 | ₩15,320 | ₩13,247 | ₩14,649 | +10.19% | 762만 |
| 2026.10.05 | ₩12,717 | ₩12,972 | ₩12,127 | ₩12,623 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,033 | ₩13,085 | ₩11,376 | ₩12,637 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,066 | ₩13,348 | ₩12,006 | ₩12,073 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,348 | ₩14,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,878 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,621 | ₩15,816 | ₩12,717 | ₩13,093 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,817 | ₩14,394 | ₩13,482 | ₩13,804 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,327 | ₩14,837 | ₩13,857 | ₩14,179 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,066 | ₩14,817 | ₩12,677 | ₩13,871 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,159 | ₩15,199 | ₩13,374 | ₩13,442 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,501 | ₩15,963 | ₩13,924 | ₩15,159 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,281 | ₩14,555 | ₩13,212 | ₩14,340 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,998 | ₩15,051 | ₩12,583 | ₩12,892 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,300 | ₩15,326 | ₩14,153 | ₩14,863 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,240 | ₩13,817 | ₩12,543 | ₩13,348 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,415 | ₩14,005 | ₩12,677 | ₩13,093 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,462 | ₩14,179 | ₩12,462 | ₩13,643 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,005 | ₩14,304 | ₩13,374 | ₩13,643 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,072 | ₩15,884 | ₩13,670 | ₩13,696 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,970 | ₩17,050 | ₩14,890 | ₩14,890 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,380 | ₩17,271 | ₩15,333 | ₩16,715 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,481 | ₩16,594 | ₩14,639 | ₩14,931 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,346 | ₩15,778 | ₩14,394 | ₩14,863 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,160 | ₩15,393 | ₩13,079 | ₩15,024 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,784 | ₩13,388 | ₩12,127 | ₩12,127 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,905 | ₩13,790 | ₩12,583 | ₩13,750 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,474 | ₩14,756 | ₩12,985 | ₩13,200 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,515 | ₩14,957 | ₩14,179 | ₩14,857 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,595 | ₩15,159 | ₩13,924 | ₩14,139 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,883 | ₩16,299 | ₩14,649 | ₩15,199 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,748 | ₩17,909 | ₩15,360 | ₩15,440 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,909 | ₩19,612 | ₩16,889 | ₩18,821 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,372 | ₩17,533 | ₩15,859 | ₩17,010 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,043 | ₩18,157 | ₩16,433 | ₩17,734 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,526 | ₩18,915 | ₩17,506 | ₩18,083 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,068 | ₩22,322 | ₩20,068 | ₩20,457 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,457 | ₩21,545 | ₩19,116 | ₩20,390 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,048 | ₩22,805 | ₩20,565 | ₩20,712 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,396 | ₩22,805 | ₩20,659 | ₩22,295 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,323 | ₩20,981 | ₩18,284 | ₩20,860 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,074 | ₩21,920 | ₩18,982 | ₩19,357 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,612 | ₩21,128 | ₩18,781 | ₩21,108 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,734 | ₩22,376 | ₩17,667 | ₩18,687 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,035 | ₩20,323 | ₩18,123 | ₩19,170 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,304 | ₩20,833 | ₩18,539 | ₩20,377 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,576 | ₩17,571 | ₩12,959 | ₩16,728 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,346 | ₩15,570 | ₩13,200 | ₩14,555 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,757 | ₩14,322 | ₩12,489 | ₩14,313 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,005 | ₩14,904 | ₩11,805 | ₩11,885 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,368 | ₩14,287 | ₩11,993 | ₩13,603 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,750 | ₩15,023 | ₩13,432 | ₩14,381 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,199 | ₩15,199 | ₩13,240 | ₩13,495 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,333 | ₩16,876 | ₩14,186 | ₩15,018 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,903 | ₩17,513 | ₩16,057 | ₩16,487 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,984 | ₩17,855 | ₩14,890 | ₩17,198 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,676 | ₩15,293 | ₩13,663 | ₩14,273 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,160 | ₩16,346 | ₩12,824 | ₩14,501 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,642 | ₩17,050 | ₩12,187 | ₩13,200 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,624 | ₩22,537 | ₩18,955 | ₩20,015 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,456 | ₩23,637 | ₩21,477 | ₩21,584 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,744 | ₩24,214 | ₩20,310 | ₩20,873 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,139 | ₩25,407 | ₩23,382 | ₩24,710 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,971 | ₩26,320 | ₩23,704 | ₩25,179 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,159 | ₩27,970 | ₩24,764 | ₩25,890 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,882 | ₩29,888 | ₩25,354 | ₩25,407 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,516 | ₩36,233 | ₩29,834 | ₩30,250 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,804 | ₩38,393 | ₩31,243 | ₩34,020 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,683 | ₩39,505 | ₩32,410 | ₩34,704 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,457 | ₩37,897 | ₩31,323 | ₩37,031 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,023 | ₩35,455 | ₩27,943 | ₩35,307 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,518 | ₩25,957 | ₩20,323 | ₩24,831 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,993 | ₩23,194 | ₩19,787 | ₩21,074 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,461 | ₩25,595 | ₩22,000 | ₩22,657 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,045 | ₩29,693 | ₩25,045 | ₩26,159 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,484 | ₩31,766 | ₩25,984 | ₩26,387 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,461 | ₩36,864 | ₩29,512 | ₩32,551 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,279 | ₩39,504 | ₩34,878 | ₩36,770 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,293 | ₩40,445 | ₩33,915 | ₩34,107 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,561 | ₩40,578 | ₩35,643 | ₩38,742 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,399 | ₩50,399 | ₩33,537 | ₩34,489 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,647 | ₩50,568 | ₩40,271 | ₩50,050 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,814 | ₩46,079 | ₩40,432 | ₩40,499 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,251 | ₩53,927 | ₩38,770 | ₩41,814 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,251 | ₩50,431 | ₩44,067 | ₩45,342 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,703 | ₩59,561 | ₩43,719 | ₩46,790 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,555 | ₩68,013 | ₩55,671 | ₩62,794 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,453 | ₩72,024 | ₩61,734 | ₩63,465 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,382 | ₩77,859 | ₩66,188 | ₩76,987 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,188 | ₩69,609 | ₩56,878 | ₩62,284 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,620 | ₩75,780 | ₩60,098 | ₩72,627 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,065 | ₩103,790 | ₩86,189 | ₩102,891 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,819 | ₩99,966 | ₩81,561 | ₩97,981 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,881 | ₩93,192 | ₩74,842 | ₩83,976 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,180 | ₩68,616 | ₩58,005 | ₩66,738 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,561 | ₩57,076 | ₩47,609 | ₩55,604 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,838 | ₩51,512 | ₩45,114 | ₩48,306 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,651 | ₩49,782 | ₩36,949 | ₩46,884 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,308 | ₩48,695 | ₩40,512 | ₩45,623 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,662 | ₩44,859 | ₩35,764 | ₩42,162 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,381 | ₩43,088 | ₩34,047 | ₩41,572 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,195 | ₩36,823 | ₩31,390 | ₩34,154 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,389 | ₩39,654 | ₩29,512 | ₩32,759 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,353 | ₩44,792 | ₩36,273 | ₩42,404 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,614 | ₩35,764 | ₩28,050 | ₩35,401 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,261 | ₩35,120 | ₩26,990 | ₩27,634 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,761 | ₩32,947 | ₩28,171 | ₩32,343 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,189 | ₩31,229 | ₩26,212 | ₩26,655 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,343 | ₩32,732 | ₩30,344 | ₩30,733 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,247 | ₩36,515 | ₩32,859 | ₩33,148 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,382 | ₩36,434 | ₩32,531 | ₩35,938 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,631 | ₩33,721 | ₩30,022 | ₩32,370 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,883 | ₩39,117 | ₩33,336 | ₩34,476 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,158 | ₩40,392 | ₩36,394 | ₩39,801 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,934 | ₩42,176 | ₩38,540 | ₩39,131 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,784 | ₩46,683 | ₩39,439 | ₩41,599 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,179 | ₩51,526 | ₩46,200 | ₩48,293 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,771 | ₩48,561 | ₩41,881 | ₩42,431 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,616 | ₩44,510 | ₩35,616 | ₩44,429 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,537 | ₩57,348 | ₩48,990 | ₩49,849 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,733 | ₩56,550 | ₩51,204 | ₩56,409 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,014 | ₩54,142 | ₩48,172 | ₩51,834 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,660 | ₩75,069 | ₩52,223 | ₩53,780 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,728 | ₩69,891 | ₩59,534 | ₩67,919 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,245 | ₩67,074 | ₩58,689 | ₩62,794 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,511 | ₩67,707 | ₩57,281 | ₩58,662 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,924 | ₩71,997 | ₩61,345 | ₩65,236 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,822 | ₩63,981 | ₩56,253 | ₩60,004 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,869 | ₩69,488 | ₩60,675 | ₩63,170 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,369 | ₩60,702 | ₩44,071 | ₩60,380 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,493 | ₩55,269 | ₩48,977 | ₩50,010 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,525 | ₩49,098 | ₩41,559 | ₩48,830 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,979 | ₩46,281 | ₩37,025 | ₩39,305 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,952 | ₩59,427 | ₩44,671 | ₩45,047 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,458 | ₩68,013 | ₩55,806 | ₩57,348 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,964 | ₩71,621 | ₩59,025 | ₩68,375 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,777 | ₩59,615 | ₩51,083 | ₩56,744 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,647 | ₩62,647 | ₩56,150 | ₩58,569 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,181 | ₩70,548 | ₩55,631 | ₩60,822 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,636 | ₩68,538 | ₩57,012 | ₩66,403 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,637 | ₩70,159 | ₩61,936 | ₩61,976 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,627 | ₩71,527 | ₩61,278 | ₩69,220 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,508 | ₩61,969 | ₩55,188 | ₩60,192 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,641 | ₩64,860 | ₩55,939 | ₩57,012 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,871 | ₩62,110 | ₩53,725 | ₩58,206 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,643 | ₩66,164 | ₩55,899 | ₩59,722 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,258 | ₩65,504 | ₩58,220 | ₩58,917 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,467 | ₩64,471 | ₩57,281 | ₩61,775 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,337 | ₩76,987 | ₩61,332 | ₩61,466 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,185 | ₩83,641 | ₩63,197 | ₩67,986 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,305 | ₩88,269 | ₩71,098 | ₩85,854 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,427 | ₩74,586 | ₩56,154 | ₩68,013 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,406 | ₩60,031 | ₩48,937 | ₩60,017 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,598 | ₩56,221 | ₩47,515 | ₩50,359 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,571 | ₩62,056 | ₩53,659 | ₩59,320 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,533 | ₩63,384 | ₩54,839 | ₩55,014 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,451 | ₩60,366 | ₩52,451 | ₩59,628 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,064 | ₩61,708 | ₩49,473 | ₩57,267 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,119 | ₩62,110 | ₩51,512 | ₩52,586 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,395 | ₩61,708 | ₩55,456 | ₩61,359 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,241 | ₩62,398 | ₩55,416 | ₩58,676 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,343 | ₩59,333 | ₩51,164 | ₩56,932 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,819 | ₩59,534 | ₩52,820 | ₩56,006 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,423 | ₩65,423 | ₩52,029 | ₩55,939 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩87,008 | ₩89,422 | ₩74,103 | ₩80,394 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,955 | ₩87,933 | ₩78,070 | ₩79,194 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,772 | ₩100,422 | ₩83,855 | ₩89,516 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,782 | ₩94,574 | ₩72,171 | ₩88,966 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,647 | ₩89,637 | ₩73,580 | ₩75,458 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,353 | ₩116,500 | ₩81,870 | ₩93,729 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,211 | ₩120,853 | ₩101,013 | ₩118,935 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,054 | ₩110,390 | ₩97,270 | ₩98,571 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,369 | ₩153,169 | ₩106,043 | ₩112,107 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,588 | ₩139,235 | ₩117,110 | ₩135,690 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,707 | ₩140,157 | ₩114,709 | ₩133,946 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,098 | ₩115,462 | ₩98,061 | ₩113,797 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,647 | ₩119,123 | ₩99,269 | ₩101,590 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,590 | ₩131,518 | ₩114,940 | ₩119,847 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,025 | ₩133,346 | ₩105,869 | ₩126,313 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,634 | ₩138,158 | ₩87,209 | ₩100,811 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,391 | ₩136,562 | ₩117,379 | ₩120,853 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,180 | ₩137,501 | ₩109,115 | ₩127,574 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,517 | ₩105,815 | ₩82,259 | ₩99,054 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,448 | ₩88,450 | ₩76,611 | ₩87,866 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,689 | ₩94,426 | ₩81,749 | ₩83,828 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,154 | ₩100,087 | ₩85,572 | ₩94,399 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,454 | ₩100,369 | ₩80,059 | ₩93,152 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,309 | ₩86,587 | ₩74,519 | ₩80,582 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,171 | ₩91,220 | ₩69,180 | ₩72,426 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,587 | ₩96,465 | ₩82,353 | ₩95,593 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,952 | ₩86,176 | ₩66,738 | ₩83,493 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,227 | ₩71,581 | ₩49,903 | ₩71,111 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,019 | ₩59,246 | ₩53,216 | ₩54,893 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,201 | ₩63,452 | ₩54,030 | ₩58,139 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,170 | ₩58,421 | ₩50,788 | ₩53,337 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,767 | ₩62,888 | ₩52,639 | ₩54,182 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,465 | ₩91,423 | ₩63,445 | ₩64,592 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,178 | ₩81,830 | ₩71,178 | ₩77,859 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,147 | ₩80,475 | ₩65,450 | ₩79,630 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,104 | ₩63,049 | ₩50,064 | ₩62,137 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,099 | ₩50,292 | ₩45,301 | ₩47,904 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,074 | ₩55,403 | ₩41,760 | ₩42,417 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,186 | ₩52,850 | ₩47,770 | ₩52,223 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,549 | ₩68,549 | ₩51,043 | ₩51,365 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,898 | ₩82,715 | ₩62,754 | ₩67,100 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,856 | ₩84,106 | ₩68,375 | ₩82,782 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,191 | ₩74,572 | ₩58,681 | ₩72,278 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,767 | ₩65,048 | ₩56,865 | ₩61,922 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,148 | ₩68,750 | ₩58,354 | ₩63,975 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,460 | ₩65,845 | ₩58,019 | ₩63,760 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,992 | ₩63,411 | ₩45,462 | ₩61,802 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,258 | ₩45,878 | ₩38,145 | ₩45,275 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,275 | ₩40,244 | ₩34,127 | ₩39,117 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,166 | ₩36,206 | ₩33,242 | ₩33,671 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,265 | ₩40,657 | ₩38,031 | ₩38,675 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,567 | ₩40,377 | ₩37,668 | ₩37,736 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,467 | ₩38,312 | ₩33,443 | ₩37,642 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,583 | ₩37,561 | ₩32,665 | ₩37,011 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,053 | ₩35,348 | ₩30,009 | ₩32,772 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,126 | ₩47,622 | ₩31,191 | ₩31,739 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,524 | ₩47,756 | ₩41,626 | ₩42,270 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,171 | ₩44,175 | ₩37,561 | ₩42,592 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,804 | ₩48,749 | ₩39,734 | ₩40,298 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,544 | ₩53,197 | ₩42,458 | ₩47,958 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,317 | ₩53,971 | ₩45,425 | ₩48,065 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,843 | ₩63,639 | ₩52,975 | ₩52,988 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,965 | ₩64,894 | ₩57,482 | ₩58,756 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,014 | ₩66,939 | ₩57,530 | ₩60,567 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,364 | ₩62,727 | ₩49,178 | ₩61,252 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,641 | ₩63,688 | ₩54,517 | ₩54,933 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,197 | ₩66,711 | ₩60,004 | ₩64,122 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,749 | ₩67,074 | ₩58,153 | ₩63,666 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,639 | ₩85,639 | ₩65,464 | ₩65,813 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,676 | ₩86,330 | ₩79,724 | ₩84,767 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,528 | ₩85,854 | ₩72,855 | ₩77,805 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,132 | ₩93,205 | ₩78,624 | ₩84,674 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,297 | ₩87,779 | ₩77,685 | ₩80,260 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,081 | ₩84,777 | ₩74,317 | ₩84,016 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,781 | ₩73,781 | ₩70,159 | ₩72,842 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,294 | ₩73,767 | ₩67,248 | ₩68,965 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,716 | ₩70,816 | ₩58,300 | ₩68,549 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,999 | ₩92,105 | ₩79,455 | ₩85,733 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,952 | ₩109,021 | ₩90,883 | ₩93,433 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,480 | ₩104,541 | ₩88,671 | ₩95,392 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,797 | ₩144,597 | ₩108,096 | ₩109,826 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,804 | ₩136,527 | ₩119,404 | ₩126,098 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,571 | ₩134,348 | ₩100,610 | ₩121,497 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,916 | ₩116,535 | ₩96,401 | ₩112,751 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,938 | ₩114,696 | ₩93,467 | ₩93,621 | -17.10% | 102.6만 |
|---|