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 | ₩10,797 | ₩11,360 | ₩7,947 | ₩9,308 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,930 | ₩13,294 | ₩11,421 | ₩11,857 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,882 | ₩13,952 | ₩12,675 | ₩13,520 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,292 | ₩15,317 | ₩13,245 | ₩14,646 | +10.19% | 762만 |
| 2026.10.05 | ₩12,715 | ₩12,970 | ₩12,125 | ₩12,621 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,031 | ₩13,083 | ₩11,374 | ₩12,635 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,064 | ₩13,345 | ₩12,004 | ₩12,071 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,345 | ₩14,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,876 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,619 | ₩15,813 | ₩12,715 | ₩13,091 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,815 | ₩14,392 | ₩13,480 | ₩13,801 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,325 | ₩14,834 | ₩13,855 | ₩14,177 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,064 | ₩14,814 | ₩12,675 | ₩13,869 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,156 | ₩15,196 | ₩13,372 | ₩13,439 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,499 | ₩15,961 | ₩13,922 | ₩15,156 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,278 | ₩14,553 | ₩13,210 | ₩14,338 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,995 | ₩15,049 | ₩12,581 | ₩12,889 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,298 | ₩15,324 | ₩14,150 | ₩14,861 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,238 | ₩13,815 | ₩12,541 | ₩13,345 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,413 | ₩14,003 | ₩12,675 | ₩13,091 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,460 | ₩14,177 | ₩12,460 | ₩13,641 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,003 | ₩14,302 | ₩13,372 | ₩13,641 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,070 | ₩15,882 | ₩13,667 | ₩13,694 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,967 | ₩17,047 | ₩14,888 | ₩14,888 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,377 | ₩17,269 | ₩15,330 | ₩16,712 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,478 | ₩16,591 | ₩14,637 | ₩14,928 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,344 | ₩15,776 | ₩14,392 | ₩14,861 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,158 | ₩15,391 | ₩13,077 | ₩15,022 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,782 | ₩13,386 | ₩12,125 | ₩12,125 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,903 | ₩13,788 | ₩12,581 | ₩13,748 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,472 | ₩14,754 | ₩12,983 | ₩13,198 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,512 | ₩14,955 | ₩14,177 | ₩14,854 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,593 | ₩15,156 | ₩13,922 | ₩14,137 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,880 | ₩16,296 | ₩14,646 | ₩15,196 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,745 | ₩17,906 | ₩15,357 | ₩15,438 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,906 | ₩19,609 | ₩16,886 | ₩18,818 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,369 | ₩17,530 | ₩15,856 | ₩17,007 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,040 | ₩18,154 | ₩16,430 | ₩17,731 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,523 | ₩18,912 | ₩17,503 | ₩18,080 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,065 | ₩22,318 | ₩20,065 | ₩20,454 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,454 | ₩21,542 | ₩19,113 | ₩20,387 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,044 | ₩22,801 | ₩20,561 | ₩20,709 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,393 | ₩22,801 | ₩20,655 | ₩22,292 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,320 | ₩20,977 | ₩18,281 | ₩20,856 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,071 | ₩21,916 | ₩18,979 | ₩19,354 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,609 | ₩21,125 | ₩18,778 | ₩21,105 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,731 | ₩22,372 | ₩17,664 | ₩18,684 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,032 | ₩20,320 | ₩18,120 | ₩19,166 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,301 | ₩20,830 | ₩18,536 | ₩20,374 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,573 | ₩17,568 | ₩12,956 | ₩16,725 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,344 | ₩15,568 | ₩13,198 | ₩14,553 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,755 | ₩14,319 | ₩12,487 | ₩14,311 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,003 | ₩14,901 | ₩11,803 | ₩11,883 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,366 | ₩14,284 | ₩11,991 | ₩13,600 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,748 | ₩15,021 | ₩13,430 | ₩14,378 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,196 | ₩15,196 | ₩13,238 | ₩13,493 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,330 | ₩16,873 | ₩14,184 | ₩15,015 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,900 | ₩17,510 | ₩16,055 | ₩16,484 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,982 | ₩17,852 | ₩14,888 | ₩17,195 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,673 | ₩15,290 | ₩13,661 | ₩14,271 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,158 | ₩16,343 | ₩12,822 | ₩14,499 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,639 | ₩17,047 | ₩12,185 | ₩13,198 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,621 | ₩22,533 | ₩18,952 | ₩20,011 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,453 | ₩23,633 | ₩21,473 | ₩21,581 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,740 | ₩24,210 | ₩20,307 | ₩20,870 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,135 | ₩25,403 | ₩23,378 | ₩24,706 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,967 | ₩26,315 | ₩23,700 | ₩25,175 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,155 | ₩27,965 | ₩24,759 | ₩25,886 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,877 | ₩29,883 | ₩25,350 | ₩25,403 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,510 | ₩36,227 | ₩29,829 | ₩30,245 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,798 | ₩38,387 | ₩31,238 | ₩34,014 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,677 | ₩39,498 | ₩32,405 | ₩34,698 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,452 | ₩37,890 | ₩31,318 | ₩37,025 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,019 | ₩35,449 | ₩27,938 | ₩35,302 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,514 | ₩25,953 | ₩20,320 | ₩24,827 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,989 | ₩23,190 | ₩19,783 | ₩21,071 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,457 | ₩25,591 | ₩21,996 | ₩22,654 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,041 | ₩29,689 | ₩25,041 | ₩26,154 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,479 | ₩31,761 | ₩25,980 | ₩26,382 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,455 | ₩36,858 | ₩29,508 | ₩32,545 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,273 | ₩39,497 | ₩34,873 | ₩36,764 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,287 | ₩40,439 | ₩33,909 | ₩34,101 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,555 | ₩40,571 | ₩35,637 | ₩38,735 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,391 | ₩50,391 | ₩33,531 | ₩34,484 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,640 | ₩50,560 | ₩40,264 | ₩50,042 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,807 | ₩46,072 | ₩40,425 | ₩40,492 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,243 | ₩53,918 | ₩38,763 | ₩41,807 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,243 | ₩50,423 | ₩44,060 | ₩45,334 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,693 | ₩59,552 | ₩43,711 | ₩46,783 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,546 | ₩68,001 | ₩55,662 | ₩62,784 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,442 | ₩72,012 | ₩61,724 | ₩63,455 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,371 | ₩77,846 | ₩66,177 | ₩76,974 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,177 | ₩69,597 | ₩56,869 | ₩62,274 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,609 | ₩75,767 | ₩60,088 | ₩72,615 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,050 | ₩103,773 | ₩86,175 | ₩102,874 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,804 | ₩99,950 | ₩81,548 | ₩97,965 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,869 | ₩93,177 | ₩74,830 | ₩83,962 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,170 | ₩68,605 | ₩57,996 | ₩66,727 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,553 | ₩57,066 | ₩47,601 | ₩55,595 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,831 | ₩51,504 | ₩45,106 | ₩48,298 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,644 | ₩49,774 | ₩36,943 | ₩46,877 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,300 | ₩48,687 | ₩40,506 | ₩45,616 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,656 | ₩44,851 | ₩35,758 | ₩42,155 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,375 | ₩43,081 | ₩34,041 | ₩41,565 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,190 | ₩36,817 | ₩31,385 | ₩34,148 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,384 | ₩39,647 | ₩29,508 | ₩32,753 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,346 | ₩44,784 | ₩36,267 | ₩42,397 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,609 | ₩35,758 | ₩28,046 | ₩35,396 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,256 | ₩35,114 | ₩26,986 | ₩27,630 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,756 | ₩32,941 | ₩28,166 | ₩32,338 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,184 | ₩31,224 | ₩26,208 | ₩26,651 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,338 | ₩32,726 | ₩30,339 | ₩30,728 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,241 | ₩36,509 | ₩32,854 | ₩33,142 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,376 | ₩36,428 | ₩32,525 | ₩35,932 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,625 | ₩33,715 | ₩30,017 | ₩32,364 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,877 | ₩39,111 | ₩33,330 | ₩34,470 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,151 | ₩40,385 | ₩36,388 | ₩39,795 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,927 | ₩42,169 | ₩38,534 | ₩39,124 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,777 | ₩46,675 | ₩39,433 | ₩41,592 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,172 | ₩51,517 | ₩46,193 | ₩48,285 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,763 | ₩48,553 | ₩41,874 | ₩42,424 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,610 | ₩44,503 | ₩35,610 | ₩44,422 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,528 | ₩57,338 | ₩48,982 | ₩49,841 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,725 | ₩56,540 | ₩51,196 | ₩56,400 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,005 | ₩54,133 | ₩48,164 | ₩51,826 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,648 | ₩75,056 | ₩52,215 | ₩53,771 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,718 | ₩69,879 | ₩59,525 | ₩67,907 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,236 | ₩67,063 | ₩58,680 | ₩62,784 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,501 | ₩67,696 | ₩57,271 | ₩58,653 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,912 | ₩71,985 | ₩61,335 | ₩65,225 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,812 | ₩63,971 | ₩56,244 | ₩59,994 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,858 | ₩69,477 | ₩60,665 | ₩63,159 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,362 | ₩60,692 | ₩44,064 | ₩60,370 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,485 | ₩55,260 | ₩48,969 | ₩50,002 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,518 | ₩49,090 | ₩41,552 | ₩48,822 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,971 | ₩46,273 | ₩37,019 | ₩39,299 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,942 | ₩59,417 | ₩44,664 | ₩45,039 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,447 | ₩68,001 | ₩55,797 | ₩57,338 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,954 | ₩71,609 | ₩59,015 | ₩68,364 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,768 | ₩59,605 | ₩51,075 | ₩56,735 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,636 | ₩62,636 | ₩56,141 | ₩58,559 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,170 | ₩70,536 | ₩55,622 | ₩60,812 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,626 | ₩68,527 | ₩57,003 | ₩66,392 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,626 | ₩70,147 | ₩61,926 | ₩61,966 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,617 | ₩71,515 | ₩61,268 | ₩69,208 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,498 | ₩61,959 | ₩55,179 | ₩60,182 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,630 | ₩64,849 | ₩55,930 | ₩57,003 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,862 | ₩62,100 | ₩53,716 | ₩58,197 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,634 | ₩66,153 | ₩55,890 | ₩59,712 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,247 | ₩65,493 | ₩58,210 | ₩58,908 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,458 | ₩64,460 | ₩57,271 | ₩61,765 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,326 | ₩76,974 | ₩61,322 | ₩61,456 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,171 | ₩83,627 | ₩63,186 | ₩67,975 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,293 | ₩88,254 | ₩71,086 | ₩85,840 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,417 | ₩74,573 | ₩56,145 | ₩68,001 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,398 | ₩60,021 | ₩48,929 | ₩60,008 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,589 | ₩56,212 | ₩47,507 | ₩50,351 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,562 | ₩62,046 | ₩53,650 | ₩59,310 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,523 | ₩63,374 | ₩54,830 | ₩55,005 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,443 | ₩60,356 | ₩52,443 | ₩59,619 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,055 | ₩61,698 | ₩49,465 | ₩57,258 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,109 | ₩62,100 | ₩51,504 | ₩52,577 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,386 | ₩61,698 | ₩55,447 | ₩61,349 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,231 | ₩62,388 | ₩55,407 | ₩58,666 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,334 | ₩59,323 | ₩51,155 | ₩56,923 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,809 | ₩59,525 | ₩52,812 | ₩55,997 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,413 | ₩65,413 | ₩52,020 | ₩55,930 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,993 | ₩89,408 | ₩74,091 | ₩80,381 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,941 | ₩87,919 | ₩78,057 | ₩79,181 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,758 | ₩100,406 | ₩83,842 | ₩89,502 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,769 | ₩94,558 | ₩72,159 | ₩88,952 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,633 | ₩89,622 | ₩73,568 | ₩75,445 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,334 | ₩116,481 | ₩81,856 | ₩93,713 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,194 | ₩120,833 | ₩100,996 | ₩118,915 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,036 | ₩110,371 | ₩97,254 | ₩98,555 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,347 | ₩153,144 | ₩106,026 | ₩112,088 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,566 | ₩139,212 | ₩117,091 | ₩135,667 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,687 | ₩140,134 | ₩114,690 | ₩133,924 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,081 | ₩115,443 | ₩98,045 | ₩113,778 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,628 | ₩119,103 | ₩99,253 | ₩101,573 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,569 | ₩131,496 | ₩114,921 | ₩119,827 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,006 | ₩133,324 | ₩105,851 | ₩126,292 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,612 | ₩138,135 | ₩87,195 | ₩100,795 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,371 | ₩136,539 | ₩117,359 | ₩120,833 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,161 | ₩137,478 | ₩109,097 | ₩127,553 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,503 | ₩105,798 | ₩82,245 | ₩99,038 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,435 | ₩88,435 | ₩76,599 | ₩87,852 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,674 | ₩94,411 | ₩81,736 | ₩83,815 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,139 | ₩100,071 | ₩85,558 | ₩94,384 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,441 | ₩100,352 | ₩80,046 | ₩93,136 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,296 | ₩86,572 | ₩74,506 | ₩80,569 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,158 | ₩91,205 | ₩69,168 | ₩72,414 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,573 | ₩96,449 | ₩82,339 | ₩95,577 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,940 | ₩86,162 | ₩66,727 | ₩83,479 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,218 | ₩71,569 | ₩49,895 | ₩71,100 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,009 | ₩59,236 | ₩53,207 | ₩54,884 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,192 | ₩63,441 | ₩54,022 | ₩58,130 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,161 | ₩58,411 | ₩50,780 | ₩53,328 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,757 | ₩62,878 | ₩52,631 | ₩54,173 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,451 | ₩91,408 | ₩63,434 | ₩64,581 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,167 | ₩81,816 | ₩71,167 | ₩77,846 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,135 | ₩80,462 | ₩65,440 | ₩79,617 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,096 | ₩63,039 | ₩50,055 | ₩62,127 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,091 | ₩50,283 | ₩45,294 | ₩47,896 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,065 | ₩55,394 | ₩41,753 | ₩42,410 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,178 | ₩52,841 | ₩47,762 | ₩52,215 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,538 | ₩68,538 | ₩51,035 | ₩51,356 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,885 | ₩82,701 | ₩62,744 | ₩67,089 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,845 | ₩84,092 | ₩68,364 | ₩82,769 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,180 | ₩74,560 | ₩58,672 | ₩72,267 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,757 | ₩65,037 | ₩56,856 | ₩61,912 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,137 | ₩68,739 | ₩58,344 | ₩63,964 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,450 | ₩65,834 | ₩58,009 | ₩63,750 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,984 | ₩63,401 | ₩45,455 | ₩61,791 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,251 | ₩45,871 | ₩38,138 | ₩45,267 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,269 | ₩40,238 | ₩34,121 | ₩39,111 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,160 | ₩36,200 | ₩33,236 | ₩33,665 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,258 | ₩40,651 | ₩38,024 | ₩38,668 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,561 | ₩40,370 | ₩37,662 | ₩37,729 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,461 | ₩38,306 | ₩33,437 | ₩37,635 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,577 | ₩37,555 | ₩32,659 | ₩37,005 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,047 | ₩35,342 | ₩30,004 | ₩32,767 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,118 | ₩47,614 | ₩31,185 | ₩31,734 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,517 | ₩47,748 | ₩41,619 | ₩42,263 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,165 | ₩44,167 | ₩37,555 | ₩42,585 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,796 | ₩48,741 | ₩39,728 | ₩40,291 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,537 | ₩53,189 | ₩42,451 | ₩47,950 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,309 | ₩53,963 | ₩45,417 | ₩48,057 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,833 | ₩63,629 | ₩52,966 | ₩52,979 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,955 | ₩64,883 | ₩57,473 | ₩58,747 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,003 | ₩66,928 | ₩57,521 | ₩60,557 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,355 | ₩62,717 | ₩49,170 | ₩61,241 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,630 | ₩63,677 | ₩54,508 | ₩54,924 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,186 | ₩66,700 | ₩59,994 | ₩64,112 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,739 | ₩67,063 | ₩58,143 | ₩63,656 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,625 | ₩85,625 | ₩65,453 | ₩65,802 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,663 | ₩86,316 | ₩79,710 | ₩84,754 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,515 | ₩85,840 | ₩72,843 | ₩77,793 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,117 | ₩93,190 | ₩78,611 | ₩84,660 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,283 | ₩87,765 | ₩77,672 | ₩80,247 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,068 | ₩84,763 | ₩74,305 | ₩84,002 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,769 | ₩73,769 | ₩70,147 | ₩72,830 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,282 | ₩73,755 | ₩67,237 | ₩68,954 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,705 | ₩70,805 | ₩58,291 | ₩68,538 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,984 | ₩92,090 | ₩79,442 | ₩85,719 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,935 | ₩109,003 | ₩90,868 | ₩93,418 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,464 | ₩104,524 | ₩88,657 | ₩95,376 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,776 | ₩144,573 | ₩108,078 | ₩109,808 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,782 | ₩136,504 | ₩119,385 | ₩126,078 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,553 | ₩134,326 | ₩100,594 | ₩121,477 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,899 | ₩116,516 | ₩96,385 | ₩112,732 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,920 | ₩114,677 | ₩93,452 | ₩93,606 | -17.10% | 102.6만 |
|---|