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 | ₩10,780 | ₩11,342 | ₩7,934 | ₩9,293 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,909 | ₩13,273 | ₩11,402 | ₩11,837 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,859 | ₩13,929 | ₩12,654 | ₩13,498 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,270 | ₩15,292 | ₩13,223 | ₩14,623 | +10.19% | 762만 |
| 2026.10.05 | ₩12,694 | ₩12,949 | ₩12,105 | ₩12,601 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,012 | ₩13,061 | ₩11,355 | ₩12,614 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,043 | ₩13,324 | ₩11,985 | ₩12,052 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,324 | ₩14,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,855 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,594 | ₩15,788 | ₩12,694 | ₩13,069 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,793 | ₩14,368 | ₩13,458 | ₩13,779 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,301 | ₩14,810 | ₩13,833 | ₩14,154 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,043 | ₩14,790 | ₩12,654 | ₩13,846 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,132 | ₩15,172 | ₩13,351 | ₩13,418 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,475 | ₩15,935 | ₩13,900 | ₩15,132 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,257 | ₩14,529 | ₩13,189 | ₩14,315 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,971 | ₩15,024 | ₩12,561 | ₩12,869 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,275 | ₩15,299 | ₩14,127 | ₩14,837 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,217 | ₩13,793 | ₩12,520 | ₩13,324 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,391 | ₩13,980 | ₩12,654 | ₩13,069 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,440 | ₩14,154 | ₩12,440 | ₩13,618 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩13,980 | ₩14,279 | ₩13,351 | ₩13,618 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,047 | ₩15,856 | ₩13,645 | ₩13,672 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,939 | ₩17,020 | ₩14,864 | ₩14,864 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,353 | ₩17,241 | ₩15,306 | ₩16,685 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,453 | ₩16,564 | ₩14,613 | ₩14,904 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,319 | ₩15,750 | ₩14,368 | ₩14,837 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,136 | ₩15,366 | ₩13,056 | ₩14,998 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,761 | ₩13,364 | ₩12,105 | ₩12,105 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,882 | ₩13,766 | ₩12,561 | ₩13,726 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,449 | ₩14,730 | ₩12,962 | ₩13,177 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,489 | ₩14,931 | ₩14,154 | ₩14,830 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,569 | ₩15,132 | ₩13,900 | ₩14,114 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,855 | ₩16,270 | ₩14,623 | ₩15,172 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,716 | ₩17,877 | ₩15,332 | ₩15,413 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,877 | ₩19,577 | ₩16,859 | ₩18,787 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,341 | ₩17,502 | ₩15,831 | ₩16,980 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,011 | ₩18,124 | ₩16,404 | ₩17,703 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,493 | ₩18,881 | ₩17,475 | ₩18,051 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,033 | ₩22,282 | ₩20,033 | ₩20,421 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,421 | ₩21,507 | ₩19,082 | ₩20,354 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,010 | ₩22,764 | ₩20,528 | ₩20,675 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,358 | ₩22,764 | ₩20,622 | ₩22,256 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,287 | ₩20,943 | ₩18,252 | ₩20,823 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,037 | ₩21,881 | ₩18,948 | ₩19,323 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,577 | ₩21,091 | ₩18,747 | ₩21,070 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,703 | ₩22,336 | ₩17,636 | ₩18,653 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,002 | ₩20,287 | ₩18,091 | ₩19,135 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,269 | ₩20,796 | ₩18,506 | ₩20,341 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,551 | ₩17,539 | ₩12,936 | ₩16,698 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,319 | ₩15,543 | ₩13,177 | ₩14,529 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,735 | ₩14,296 | ₩12,467 | ₩14,288 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩13,980 | ₩14,877 | ₩11,784 | ₩11,864 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,344 | ₩14,261 | ₩11,971 | ₩13,578 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,726 | ₩14,996 | ₩13,408 | ₩14,355 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,172 | ₩15,172 | ₩13,217 | ₩13,471 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,306 | ₩16,846 | ₩14,161 | ₩14,991 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,872 | ₩17,482 | ₩16,029 | ₩16,457 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,958 | ₩17,823 | ₩14,864 | ₩17,167 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,650 | ₩15,266 | ₩13,639 | ₩14,248 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,136 | ₩16,317 | ₩12,802 | ₩14,475 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,614 | ₩17,020 | ₩12,166 | ₩13,177 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,586 | ₩22,497 | ₩18,921 | ₩19,979 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,416 | ₩23,595 | ₩21,439 | ₩21,546 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,702 | ₩24,170 | ₩20,274 | ₩20,836 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,094 | ₩25,362 | ₩23,340 | ₩24,666 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,925 | ₩26,273 | ₩23,662 | ₩25,135 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,114 | ₩27,920 | ₩24,719 | ₩25,844 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,830 | ₩29,835 | ₩25,309 | ₩25,362 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,455 | ₩36,169 | ₩29,781 | ₩30,196 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,740 | ₩38,324 | ₩31,187 | ₩33,959 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,620 | ₩39,435 | ₩32,352 | ₩34,642 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,401 | ₩37,829 | ₩31,268 | ₩36,965 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩27,973 | ₩35,392 | ₩27,893 | ₩35,245 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,481 | ₩25,911 | ₩20,287 | ₩24,786 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,952 | ₩23,153 | ₩19,751 | ₩21,037 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,416 | ₩25,550 | ₩21,961 | ₩22,617 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,001 | ₩29,641 | ₩25,001 | ₩26,112 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,428 | ₩31,709 | ₩25,938 | ₩26,340 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,396 | ₩36,798 | ₩29,460 | ₩32,493 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,213 | ₩39,433 | ₩34,816 | ₩36,704 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,226 | ₩40,373 | ₩33,855 | ₩34,046 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,494 | ₩40,506 | ₩35,579 | ₩38,673 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,309 | ₩50,309 | ₩33,477 | ₩34,428 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,574 | ₩50,478 | ₩40,199 | ₩49,961 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,739 | ₩45,997 | ₩40,360 | ₩40,427 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,162 | ₩53,831 | ₩38,701 | ₩41,739 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,162 | ₩50,341 | ₩43,989 | ₩45,261 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,598 | ₩59,455 | ₩43,641 | ₩46,707 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,451 | ₩67,891 | ₩55,572 | ₩62,682 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,326 | ₩71,895 | ₩61,624 | ₩63,352 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,262 | ₩77,720 | ₩66,070 | ₩76,850 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,070 | ₩69,485 | ₩56,777 | ₩62,173 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,491 | ₩75,645 | ₩59,991 | ₩72,498 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩91,901 | ₩103,605 | ₩86,036 | ₩102,707 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,660 | ₩99,788 | ₩81,416 | ₩97,806 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,747 | ₩93,026 | ₩74,709 | ₩83,826 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,076 | ₩68,494 | ₩57,902 | ₩66,619 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,475 | ₩56,974 | ₩47,524 | ₩55,505 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,756 | ₩51,421 | ₩45,033 | ₩48,220 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,574 | ₩49,693 | ₩36,884 | ₩46,801 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,225 | ₩48,609 | ₩40,440 | ₩45,542 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,595 | ₩44,779 | ₩35,700 | ₩42,087 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,316 | ₩43,011 | ₩33,986 | ₩41,498 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,138 | ₩36,758 | ₩31,334 | ₩34,093 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,330 | ₩39,583 | ₩29,460 | ₩32,700 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,284 | ₩44,712 | ₩36,209 | ₩42,328 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,563 | ₩35,700 | ₩28,000 | ₩35,338 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,200 | ₩35,057 | ₩26,942 | ₩27,585 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,710 | ₩32,888 | ₩28,121 | ₩32,285 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,134 | ₩31,174 | ₩26,166 | ₩26,608 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,285 | ₩32,674 | ₩30,290 | ₩30,678 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,182 | ₩36,450 | ₩32,801 | ₩33,089 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,321 | ₩36,369 | ₩32,473 | ₩35,874 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,571 | ₩33,660 | ₩29,969 | ₩32,312 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,816 | ₩39,048 | ₩33,276 | ₩34,414 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,088 | ₩40,320 | ₩36,329 | ₩39,731 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,860 | ₩42,101 | ₩38,472 | ₩39,061 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,703 | ₩46,600 | ₩39,369 | ₩41,525 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,095 | ₩51,434 | ₩46,118 | ₩48,207 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,689 | ₩48,475 | ₩41,806 | ₩42,355 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,553 | ₩44,431 | ₩35,553 | ₩44,350 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,438 | ₩57,246 | ₩48,903 | ₩49,760 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,639 | ₩56,449 | ₩51,113 | ₩56,308 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩53,918 | ₩54,045 | ₩48,086 | ₩51,742 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,529 | ₩74,935 | ₩52,130 | ₩53,684 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,620 | ₩69,766 | ₩59,428 | ₩67,798 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,138 | ₩66,954 | ₩58,585 | ₩62,682 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,396 | ₩67,586 | ₩57,179 | ₩58,558 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,797 | ₩71,868 | ₩61,236 | ₩65,119 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,714 | ₩63,867 | ₩56,153 | ₩59,897 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,758 | ₩69,364 | ₩60,567 | ₩63,057 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,290 | ₩60,593 | ₩43,993 | ₩60,272 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,403 | ₩55,170 | ₩48,890 | ₩49,921 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,449 | ₩49,010 | ₩41,485 | ₩48,743 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,897 | ₩46,198 | ₩36,959 | ₩39,235 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,848 | ₩59,321 | ₩44,591 | ₩44,966 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,343 | ₩67,891 | ₩55,707 | ₩57,246 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,857 | ₩71,493 | ₩58,920 | ₩68,253 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,674 | ₩59,509 | ₩50,992 | ₩56,643 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,535 | ₩62,535 | ₩56,050 | ₩58,464 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,061 | ₩70,422 | ₩55,532 | ₩60,714 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,531 | ₩68,416 | ₩56,911 | ₩66,284 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,516 | ₩70,034 | ₩61,825 | ₩61,865 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,517 | ₩71,400 | ₩61,169 | ₩69,097 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,402 | ₩61,859 | ₩55,090 | ₩60,085 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,531 | ₩64,745 | ₩55,840 | ₩56,911 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,768 | ₩61,999 | ₩53,629 | ₩58,103 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,540 | ₩66,046 | ₩55,799 | ₩59,616 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,147 | ₩65,387 | ₩58,116 | ₩58,812 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,361 | ₩64,356 | ₩57,179 | ₩61,665 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,222 | ₩76,850 | ₩61,223 | ₩61,357 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,036 | ₩83,492 | ₩63,084 | ₩67,865 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,176 | ₩88,111 | ₩70,971 | ₩85,701 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,321 | ₩74,453 | ₩56,054 | ₩67,891 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,318 | ₩59,924 | ₩48,850 | ₩59,910 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,501 | ₩56,121 | ₩47,430 | ₩50,269 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,474 | ₩61,946 | ₩53,563 | ₩59,214 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,424 | ₩63,272 | ₩54,742 | ₩54,916 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,358 | ₩60,259 | ₩52,358 | ₩59,522 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩49,974 | ₩61,598 | ₩49,385 | ₩57,165 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,013 | ₩61,999 | ₩51,421 | ₩52,492 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,295 | ₩61,598 | ₩55,358 | ₩61,250 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,139 | ₩62,287 | ₩55,317 | ₩58,571 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,246 | ₩59,228 | ₩51,073 | ₩56,831 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,719 | ₩59,428 | ₩52,726 | ₩55,907 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,307 | ₩65,307 | ₩51,936 | ₩55,840 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,853 | ₩89,263 | ₩73,971 | ₩80,251 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,802 | ₩87,777 | ₩77,930 | ₩79,053 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,616 | ₩100,244 | ₩83,706 | ₩89,357 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,635 | ₩94,405 | ₩72,043 | ₩88,808 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,496 | ₩89,477 | ₩73,449 | ₩75,323 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,147 | ₩116,292 | ₩81,724 | ₩93,562 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,024 | ₩120,638 | ₩100,833 | ₩118,723 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩109,858 | ₩110,193 | ₩97,097 | ₩98,396 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,131 | ₩152,896 | ₩105,854 | ₩111,907 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,345 | ₩138,987 | ₩116,902 | ₩135,448 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,495 | ₩139,907 | ₩114,505 | ₩133,707 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩103,913 | ₩115,256 | ₩97,887 | ₩113,594 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,437 | ₩118,910 | ₩99,092 | ₩101,409 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,369 | ₩131,283 | ₩114,735 | ₩119,633 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩113,822 | ₩133,109 | ₩105,680 | ₩126,088 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,404 | ₩137,912 | ₩87,054 | ₩100,632 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,178 | ₩136,318 | ₩117,170 | ₩120,638 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩112,978 | ₩137,256 | ₩108,921 | ₩127,347 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,362 | ₩105,627 | ₩82,112 | ₩98,878 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,305 | ₩88,292 | ₩76,475 | ₩87,710 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,526 | ₩94,258 | ₩81,604 | ₩83,679 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩88,995 | ₩99,909 | ₩85,420 | ₩94,231 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,309 | ₩100,190 | ₩79,916 | ₩92,986 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,171 | ₩86,432 | ₩74,386 | ₩80,439 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,023 | ₩91,057 | ₩69,056 | ₩72,297 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,438 | ₩96,293 | ₩82,206 | ₩95,423 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,829 | ₩86,022 | ₩66,619 | ₩83,344 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,125 | ₩71,453 | ₩49,814 | ₩70,985 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩57,915 | ₩59,140 | ₩53,121 | ₩54,795 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,103 | ₩63,338 | ₩53,934 | ₩58,036 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,077 | ₩58,317 | ₩50,698 | ₩53,242 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,656 | ₩62,776 | ₩52,546 | ₩54,085 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,313 | ₩91,260 | ₩63,332 | ₩64,477 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,052 | ₩81,684 | ₩71,052 | ₩77,720 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,025 | ₩80,331 | ₩65,334 | ₩79,488 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,015 | ₩62,937 | ₩49,974 | ₩62,026 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,015 | ₩50,202 | ₩45,221 | ₩47,819 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩54,976 | ₩55,304 | ₩41,686 | ₩42,342 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,100 | ₩52,756 | ₩47,685 | ₩52,130 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,427 | ₩68,427 | ₩50,952 | ₩51,273 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,756 | ₩82,568 | ₩62,642 | ₩66,981 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,730 | ₩83,956 | ₩68,253 | ₩82,635 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,080 | ₩74,439 | ₩58,577 | ₩72,150 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,656 | ₩64,932 | ₩56,764 | ₩61,812 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,030 | ₩68,628 | ₩58,250 | ₩63,861 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,352 | ₩65,727 | ₩57,915 | ₩63,646 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,908 | ₩63,298 | ₩45,381 | ₩61,691 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,186 | ₩45,797 | ₩38,077 | ₩45,194 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,213 | ₩40,172 | ₩34,066 | ₩39,048 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,102 | ₩36,142 | ₩33,182 | ₩33,611 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,195 | ₩40,585 | ₩37,963 | ₩38,606 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,499 | ₩40,305 | ₩37,601 | ₩37,668 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,401 | ₩38,244 | ₩33,383 | ₩37,575 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,521 | ₩37,494 | ₩32,607 | ₩36,945 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩34,990 | ₩35,285 | ₩29,955 | ₩32,714 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,042 | ₩47,537 | ₩31,135 | ₩31,683 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,446 | ₩47,671 | ₩41,552 | ₩42,194 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,101 | ₩44,096 | ₩37,494 | ₩42,516 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,721 | ₩48,662 | ₩39,664 | ₩40,226 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,467 | ₩53,103 | ₩42,382 | ₩47,872 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,224 | ₩53,875 | ₩45,344 | ₩47,979 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,736 | ₩63,526 | ₩52,880 | ₩52,894 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,862 | ₩64,778 | ₩57,380 | ₩58,652 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩65,896 | ₩66,820 | ₩57,428 | ₩60,459 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,269 | ₩62,615 | ₩49,091 | ₩61,142 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,531 | ₩63,574 | ₩54,420 | ₩54,835 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,084 | ₩66,592 | ₩59,897 | ₩64,008 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,643 | ₩66,954 | ₩58,049 | ₩63,553 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,487 | ₩85,487 | ₩65,347 | ₩65,695 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,532 | ₩86,176 | ₩79,582 | ₩84,616 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,385 | ₩85,701 | ₩72,725 | ₩77,667 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩91,968 | ₩93,039 | ₩78,483 | ₩84,523 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,143 | ₩87,623 | ₩77,546 | ₩80,117 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩76,944 | ₩84,626 | ₩74,185 | ₩83,867 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,649 | ₩73,649 | ₩70,034 | ₩72,712 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,170 | ₩73,636 | ₩67,128 | ₩68,842 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,592 | ₩70,690 | ₩58,196 | ₩68,427 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,839 | ₩91,941 | ₩79,314 | ₩85,581 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,770 | ₩108,827 | ₩90,721 | ₩93,267 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,311 | ₩104,355 | ₩88,513 | ₩95,222 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,575 | ₩144,339 | ₩107,903 | ₩109,630 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,564 | ₩136,284 | ₩119,192 | ₩125,874 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,376 | ₩134,109 | ₩100,431 | ₩121,280 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,729 | ₩116,327 | ₩96,229 | ₩112,550 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,737 | ₩114,491 | ₩93,300 | ₩93,454 | -17.10% | 102.6만 |
|---|