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 | ₩10,800 | ₩11,363 | ₩7,949 | ₩9,310 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,933 | ₩13,298 | ₩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 | ₩13,086 | ₩11,377 | ₩12,638 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,067 | ₩13,349 | ₩12,007 | ₩12,074 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,349 | ₩14,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,879 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,623 | ₩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 | ₩14,818 | ₩12,678 | ₩13,872 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,160 | ₩15,200 | ₩13,375 | ₩13,443 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,502 | ₩15,965 | ₩13,925 | ₩15,160 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,282 | ₩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 | ₩14,154 | ₩14,865 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,241 | ₩13,818 | ₩12,544 | ₩13,349 | +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 | ₩15,886 | ₩13,671 | ₩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 | ₩17,273 | ₩15,334 | ₩16,716 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,482 | ₩16,595 | ₩14,641 | ₩14,932 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,348 | ₩15,780 | ₩14,395 | ₩14,865 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,161 | ₩15,395 | ₩13,080 | ₩15,026 | +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 | ₩14,476 | ₩14,757 | ₩12,986 | ₩13,201 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,516 | ₩14,959 | ₩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 | ₩19,614 | ₩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 | ₩17,736 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,527 | ₩18,916 | ₩17,507 | ₩18,084 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,070 | ₩22,324 | ₩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 | ₩22,807 | ₩20,566 | ₩20,714 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,398 | ₩22,807 | ₩20,660 | ₩22,297 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,325 | ₩20,982 | ₩18,286 | ₩20,861 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,076 | ₩21,921 | ₩18,983 | ₩19,359 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,614 | ₩21,130 | ₩18,782 | ₩21,110 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,736 | ₩22,377 | ₩17,668 | ₩18,688 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,037 | ₩20,325 | ₩18,125 | ₩19,171 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,305 | ₩20,835 | ₩18,540 | ₩20,378 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,577 | ₩17,572 | ₩12,960 | ₩16,729 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,348 | ₩15,572 | ₩13,201 | ₩14,556 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,758 | ₩14,323 | ₩12,490 | ₩14,315 | +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 | ₩11,994 | ₩13,604 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,751 | ₩15,024 | ₩13,433 | ₩14,382 | +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 | ₩16,059 | ₩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 | ₩15,643 | ₩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 | ₩21,479 | ₩21,586 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,746 | ₩24,215 | ₩20,311 | ₩20,875 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,141 | ₩25,409 | ₩23,384 | ₩24,712 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,973 | ₩26,322 | ₩23,706 | ₩25,181 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,161 | ₩27,972 | ₩24,765 | ₩25,892 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,884 | ₩29,890 | ₩25,356 | ₩25,409 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,519 | ₩36,236 | ₩29,837 | ₩30,252 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,807 | ₩38,396 | ₩31,245 | ₩34,022 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,686 | ₩39,508 | ₩32,412 | ₩34,706 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,460 | ₩37,899 | ₩31,326 | ₩37,034 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,025 | ₩35,458 | ₩27,945 | ₩35,310 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,519 | ₩25,959 | ₩20,325 | ₩24,832 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,995 | ₩23,196 | ₩19,788 | ₩21,076 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,463 | ₩25,597 | ₩22,002 | ₩22,659 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,047 | ₩29,696 | ₩25,047 | ₩26,161 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,487 | ₩31,768 | ₩25,986 | ₩26,389 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,464 | ₩36,866 | ₩29,515 | ₩32,553 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,282 | ₩39,507 | ₩34,881 | ₩36,772 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,296 | ₩40,448 | ₩33,918 | ₩34,109 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,564 | ₩40,581 | ₩35,646 | ₩38,745 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,403 | ₩50,403 | ₩33,539 | ₩34,492 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,650 | ₩50,572 | ₩40,274 | ₩50,054 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,817 | ₩46,083 | ₩40,435 | ₩40,502 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,255 | ₩53,931 | ₩38,773 | ₩41,817 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,255 | ₩50,435 | ₩44,071 | ₩45,345 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,707 | ₩59,566 | ₩43,722 | ₩46,794 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,560 | ₩68,018 | ₩55,675 | ₩62,799 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,459 | ₩72,029 | ₩61,739 | ₩63,470 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,387 | ₩77,865 | ₩66,193 | ₩76,993 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,193 | ₩69,614 | ₩56,883 | ₩62,289 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,626 | ₩75,785 | ₩60,102 | ₩72,633 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,072 | ₩103,797 | ₩86,196 | ₩102,898 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,825 | ₩99,974 | ₩81,567 | ₩97,988 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,886 | ₩93,199 | ₩74,848 | ₩83,982 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,184 | ₩68,621 | ₩58,009 | ₩66,743 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,565 | ₩57,080 | ₩47,612 | ₩55,608 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,841 | ₩51,516 | ₩45,117 | ₩48,310 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,655 | ₩49,786 | ₩36,952 | ₩46,888 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,311 | ₩48,699 | ₩40,515 | ₩45,627 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,665 | ₩44,862 | ₩35,766 | ₩42,166 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,383 | ₩43,091 | ₩34,049 | ₩41,575 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,198 | ₩36,826 | ₩31,393 | ₩34,156 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,392 | ₩39,657 | ₩29,515 | ₩32,761 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,355 | ₩44,795 | ₩36,276 | ₩42,407 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,616 | ₩35,766 | ₩28,052 | ₩35,404 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,264 | ₩35,122 | ₩26,992 | ₩27,636 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,763 | ₩32,949 | ₩28,173 | ₩32,345 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,192 | ₩31,232 | ₩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 | ₩36,518 | ₩32,862 | ₩33,150 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,384 | ₩36,437 | ₩32,533 | ₩35,941 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,633 | ₩33,723 | ₩30,024 | ₩32,372 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,886 | ₩39,120 | ₩33,338 | ₩34,478 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,160 | ₩40,395 | ₩36,397 | ₩39,804 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,937 | ₩42,179 | ₩38,543 | ₩39,134 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,788 | ₩46,687 | ₩39,442 | ₩41,602 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,183 | ₩51,530 | ₩46,204 | ₩48,297 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,774 | ₩48,565 | ₩41,884 | ₩42,434 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,619 | ₩44,513 | ₩35,619 | ₩44,433 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,541 | ₩57,352 | ₩48,994 | ₩49,853 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,737 | ₩56,554 | ₩51,208 | ₩56,413 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,018 | ₩54,146 | ₩48,176 | ₩51,838 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,666 | ₩75,074 | ₩52,227 | ₩53,784 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,733 | ₩69,896 | ₩59,539 | ₩67,924 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,250 | ₩67,079 | ₩58,694 | ₩62,799 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,516 | ₩67,712 | ₩57,285 | ₩58,667 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,929 | ₩72,002 | ₩61,350 | ₩65,241 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,827 | ₩63,986 | ₩56,257 | ₩60,008 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,873 | ₩69,493 | ₩60,679 | ₩63,175 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,372 | ₩60,706 | ₩44,075 | ₩60,384 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,497 | ₩55,273 | ₩48,981 | ₩50,014 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,528 | ₩49,101 | ₩41,562 | ₩48,833 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,982 | ₩46,284 | ₩37,027 | ₩39,308 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,956 | ₩59,432 | ₩44,674 | ₩45,050 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,462 | ₩68,018 | ₩55,811 | ₩57,352 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,968 | ₩71,626 | ₩59,029 | ₩68,380 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,781 | ₩59,619 | ₩51,087 | ₩56,748 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,651 | ₩62,651 | ₩56,154 | ₩58,573 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,186 | ₩70,553 | ₩55,635 | ₩60,827 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,640 | ₩68,543 | ₩57,017 | ₩66,408 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,642 | ₩70,164 | ₩61,940 | ₩61,981 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,632 | ₩71,533 | ₩61,283 | ₩69,225 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,512 | ₩61,974 | ₩55,192 | ₩60,196 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,645 | ₩64,865 | ₩55,943 | ₩57,017 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,875 | ₩62,115 | ₩53,729 | ₩58,211 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,647 | ₩66,169 | ₩55,903 | ₩59,727 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,262 | ₩65,509 | ₩58,224 | ₩58,922 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,472 | ₩64,476 | ₩57,285 | ₩61,779 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,342 | ₩76,993 | ₩61,337 | ₩61,471 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,191 | ₩83,647 | ₩63,201 | ₩67,991 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,311 | ₩88,275 | ₩71,103 | ₩85,860 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,432 | ₩74,591 | ₩56,158 | ₩68,018 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,410 | ₩60,035 | ₩48,940 | ₩60,022 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,602 | ₩56,225 | ₩47,518 | ₩50,363 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,575 | ₩62,061 | ₩53,663 | ₩59,324 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,538 | ₩63,389 | ₩54,843 | ₩55,018 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,455 | ₩60,371 | ₩52,455 | ₩59,633 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,067 | ₩61,712 | ₩49,477 | ₩57,272 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,123 | ₩62,115 | ₩51,516 | ₩52,590 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,400 | ₩61,712 | ₩55,461 | ₩61,363 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,245 | ₩62,403 | ₩55,420 | ₩58,680 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,347 | ₩59,338 | ₩51,167 | ₩56,936 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,823 | ₩59,539 | ₩52,824 | ₩56,011 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,428 | ₩65,428 | ₩52,033 | ₩55,943 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩87,014 | ₩89,429 | ₩74,108 | ₩80,400 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,961 | ₩87,940 | ₩78,075 | ₩79,200 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,779 | ₩100,430 | ₩83,862 | ₩89,523 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,788 | ₩94,581 | ₩72,176 | ₩88,973 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,653 | ₩89,644 | ₩73,585 | ₩75,463 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,362 | ₩116,509 | ₩81,876 | ₩93,735 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,219 | ₩120,862 | ₩101,020 | ₩118,944 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,062 | ₩110,398 | ₩97,277 | ₩98,579 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,379 | ₩153,180 | ₩106,051 | ₩112,115 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,599 | ₩139,246 | ₩117,119 | ₩135,700 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,716 | ₩140,167 | ₩114,718 | ₩133,956 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,106 | ₩115,470 | ₩98,069 | ₩113,805 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,656 | ₩119,131 | ₩99,276 | ₩101,597 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,599 | ₩131,528 | ₩114,948 | ₩119,856 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,033 | ₩133,356 | ₩105,877 | ₩126,322 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,643 | ₩138,168 | ₩87,215 | ₩100,819 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,400 | ₩136,572 | ₩117,387 | ₩120,862 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,188 | ₩137,511 | ₩109,123 | ₩127,583 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,524 | ₩105,823 | ₩82,265 | ₩99,062 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,454 | ₩88,456 | ₩76,617 | ₩87,873 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,696 | ₩94,433 | ₩81,755 | ₩83,835 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,161 | ₩100,095 | ₩85,579 | ₩94,406 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,460 | ₩100,376 | ₩80,065 | ₩93,159 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,315 | ₩86,593 | ₩74,524 | ₩80,588 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,177 | ₩91,227 | ₩69,185 | ₩72,431 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,593 | ₩96,472 | ₩82,359 | ₩95,600 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,957 | ₩86,182 | ₩66,743 | ₩83,499 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,231 | ₩71,586 | ₩49,906 | ₩71,117 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,023 | ₩59,250 | ₩53,220 | ₩54,897 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,206 | ₩63,456 | ₩54,034 | ₩58,144 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,174 | ₩58,425 | ₩50,792 | ₩53,341 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,772 | ₩62,893 | ₩52,643 | ₩54,186 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,471 | ₩91,429 | ₩63,450 | ₩64,597 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,184 | ₩81,836 | ₩71,184 | ₩77,865 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,152 | ₩80,481 | ₩65,455 | ₩79,636 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,108 | ₩63,054 | ₩50,067 | ₩62,142 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,103 | ₩50,295 | ₩45,305 | ₩47,907 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,078 | ₩55,407 | ₩41,763 | ₩42,420 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,189 | ₩52,854 | ₩47,773 | ₩52,227 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,554 | ₩68,554 | ₩51,047 | ₩51,369 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,904 | ₩82,721 | ₩62,759 | ₩67,105 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,862 | ₩84,112 | ₩68,380 | ₩82,788 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,195 | ₩74,578 | ₩58,686 | ₩72,284 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,772 | ₩65,053 | ₩56,869 | ₩61,927 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,153 | ₩68,755 | ₩58,358 | ₩63,979 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,465 | ₩65,850 | ₩58,023 | ₩63,765 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,995 | ₩63,416 | ₩45,466 | ₩61,806 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,261 | ₩45,882 | ₩38,148 | ₩45,278 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,277 | ₩40,247 | ₩34,130 | ₩39,120 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,169 | ₩36,209 | ₩33,244 | ₩33,673 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,268 | ₩40,660 | ₩38,034 | ₩38,677 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,570 | ₩40,380 | ₩37,671 | ₩37,738 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,470 | ₩38,315 | ₩33,445 | ₩37,644 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,586 | ₩37,564 | ₩32,667 | ₩37,014 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,350 | ₩30,011 | ₩32,775 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,129 | ₩47,626 | ₩31,193 | ₩31,742 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,527 | ₩47,760 | ₩41,629 | ₩42,273 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,174 | ₩44,178 | ₩37,564 | ₩42,595 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,807 | ₩48,753 | ₩39,737 | ₩40,301 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,547 | ₩53,201 | ₩42,461 | ₩47,961 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,321 | ₩53,975 | ₩45,428 | ₩48,068 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,847 | ₩63,644 | ₩52,979 | ₩52,992 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,969 | ₩64,898 | ₩57,486 | ₩58,761 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,019 | ₩66,944 | ₩57,535 | ₩60,572 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,368 | ₩62,732 | ₩49,182 | ₩61,256 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,645 | ₩63,692 | ₩54,521 | ₩54,937 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,201 | ₩66,716 | ₩60,008 | ₩64,127 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,754 | ₩67,079 | ₩58,157 | ₩63,671 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,646 | ₩85,646 | ₩65,469 | ₩65,817 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,682 | ₩86,337 | ₩79,730 | ₩84,774 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,534 | ₩85,860 | ₩72,861 | ₩77,811 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,139 | ₩93,212 | ₩78,629 | ₩84,680 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,303 | ₩87,786 | ₩77,690 | ₩80,266 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,087 | ₩84,783 | ₩74,323 | ₩84,023 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,786 | ₩73,786 | ₩70,164 | ₩72,847 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,299 | ₩73,773 | ₩67,253 | ₩68,970 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,721 | ₩70,821 | ₩58,305 | ₩68,554 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩90,006 | ₩92,112 | ₩79,461 | ₩85,740 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,959 | ₩109,029 | ₩90,890 | ₩93,440 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,487 | ₩104,549 | ₩88,678 | ₩95,399 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,806 | ₩144,608 | ₩108,104 | ₩109,834 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,814 | ₩136,537 | ₩119,413 | ₩126,108 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,579 | ₩134,358 | ₩100,618 | ₩121,506 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,924 | ₩116,544 | ₩96,408 | ₩112,759 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,947 | ₩114,704 | ₩93,474 | ₩93,628 | -17.10% | 102.6만 |
|---|