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 | ₩10,801 | ₩11,365 | ₩7,950 | ₩9,312 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,934 | ₩13,299 | ₩11,425 | ₩11,861 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,887 | ₩13,957 | ₩12,679 | ₩13,525 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,297 | ₩15,323 | ₩13,250 | ₩14,652 | +10.19% | 762만 |
| 2026.10.05 | ₩12,720 | ₩12,975 | ₩12,129 | ₩12,626 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,035 | ₩13,087 | ₩11,378 | ₩12,639 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,069 | ₩13,350 | ₩12,009 | ₩12,076 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,350 | ₩14,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,881 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,625 | ₩15,819 | ₩12,720 | ₩13,095 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,820 | ₩14,397 | ₩13,484 | ₩13,807 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,330 | ₩14,840 | ₩13,860 | ₩14,182 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,069 | ₩14,820 | ₩12,679 | ₩13,874 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,162 | ₩15,202 | ₩13,377 | ₩13,444 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,504 | ₩15,967 | ₩13,927 | ₩15,162 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,283 | ₩14,558 | ₩13,215 | ₩14,343 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩15,001 | ₩15,054 | ₩12,586 | ₩12,894 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,303 | ₩15,329 | ₩14,155 | ₩14,866 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,243 | ₩13,820 | ₩12,545 | ₩13,350 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,417 | ₩14,008 | ₩12,679 | ₩13,095 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,465 | ₩14,182 | ₩12,465 | ₩13,645 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,008 | ₩14,307 | ₩13,377 | ₩13,645 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,075 | ₩15,888 | ₩13,672 | ₩13,699 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,973 | ₩17,054 | ₩14,893 | ₩14,893 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,383 | ₩17,275 | ₩15,336 | ₩16,718 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,484 | ₩16,597 | ₩14,642 | ₩14,934 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,350 | ₩15,782 | ₩14,397 | ₩14,866 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,162 | ₩15,396 | ₩13,082 | ₩15,027 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,787 | ₩13,391 | ₩12,129 | ₩12,129 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,908 | ₩13,793 | ₩12,586 | ₩13,753 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,477 | ₩14,759 | ₩12,988 | ₩13,203 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,518 | ₩14,960 | ₩14,182 | ₩14,860 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,598 | ₩15,162 | ₩13,927 | ₩14,142 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,886 | ₩16,302 | ₩14,652 | ₩15,202 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,751 | ₩17,912 | ₩15,363 | ₩15,443 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,912 | ₩19,616 | ₩16,893 | ₩18,825 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,376 | ₩17,537 | ₩15,862 | ₩17,013 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,046 | ₩18,160 | ₩16,436 | ₩17,738 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,529 | ₩18,919 | ₩17,510 | ₩18,087 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,072 | ₩22,327 | ₩20,072 | ₩20,462 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,462 | ₩21,550 | ₩19,120 | ₩20,394 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,052 | ₩22,810 | ₩20,569 | ₩20,716 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,401 | ₩22,810 | ₩20,663 | ₩22,300 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,327 | ₩20,985 | ₩18,288 | ₩20,864 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,079 | ₩21,924 | ₩18,986 | ₩19,361 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,616 | ₩21,132 | ₩18,784 | ₩21,112 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,738 | ₩22,380 | ₩17,671 | ₩18,690 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,039 | ₩20,327 | ₩18,127 | ₩19,173 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,308 | ₩20,837 | ₩18,543 | ₩20,381 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,578 | ₩17,574 | ₩12,961 | ₩16,731 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,350 | ₩15,574 | ₩13,203 | ₩14,558 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,760 | ₩14,324 | ₩12,492 | ₩14,316 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,008 | ₩14,907 | ₩11,807 | ₩11,888 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,370 | ₩14,290 | ₩11,995 | ₩13,605 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,753 | ₩15,026 | ₩13,435 | ₩14,383 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,202 | ₩15,202 | ₩13,243 | ₩13,498 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,336 | ₩16,879 | ₩14,189 | ₩15,021 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,906 | ₩17,516 | ₩16,061 | ₩16,490 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,987 | ₩17,859 | ₩14,893 | ₩17,201 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,679 | ₩15,296 | ₩13,666 | ₩14,276 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,162 | ₩16,349 | ₩12,827 | ₩14,504 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,645 | ₩17,054 | ₩12,190 | ₩13,203 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,629 | ₩22,541 | ₩18,959 | ₩20,019 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,461 | ₩23,641 | ₩21,481 | ₩21,589 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,749 | ₩24,218 | ₩20,314 | ₩20,877 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,144 | ₩25,413 | ₩23,387 | ₩24,715 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,976 | ₩26,325 | ₩23,709 | ₩25,184 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,164 | ₩27,975 | ₩24,769 | ₩25,896 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,888 | ₩29,894 | ₩25,359 | ₩25,413 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,523 | ₩36,240 | ₩29,840 | ₩30,256 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,811 | ₩38,401 | ₩31,249 | ₩34,027 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,690 | ₩39,513 | ₩32,416 | ₩34,711 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,464 | ₩37,904 | ₩31,330 | ₩37,039 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,029 | ₩35,462 | ₩27,948 | ₩35,315 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,522 | ₩25,963 | ₩20,327 | ₩24,836 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,997 | ₩23,199 | ₩19,791 | ₩21,079 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,466 | ₩25,600 | ₩22,005 | ₩22,662 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,050 | ₩29,699 | ₩25,050 | ₩26,164 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,491 | ₩31,772 | ₩25,990 | ₩26,392 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,468 | ₩36,871 | ₩29,518 | ₩32,557 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,287 | ₩39,512 | ₩34,885 | ₩36,777 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,300 | ₩40,453 | ₩33,922 | ₩34,114 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,569 | ₩40,586 | ₩35,650 | ₩38,749 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,409 | ₩50,409 | ₩33,544 | ₩34,496 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,655 | ₩50,578 | ₩40,279 | ₩50,060 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,822 | ₩46,089 | ₩40,440 | ₩40,507 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,262 | ₩53,938 | ₩38,778 | ₩41,822 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,262 | ₩50,441 | ₩44,076 | ₩45,351 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,715 | ₩59,573 | ₩43,727 | ₩46,800 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,567 | ₩68,026 | ₩55,682 | ₩62,807 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,468 | ₩72,038 | ₩61,747 | ₩63,478 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,396 | ₩77,875 | ₩66,201 | ₩77,002 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,201 | ₩69,623 | ₩56,890 | ₩62,297 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,635 | ₩75,795 | ₩60,110 | ₩72,642 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,084 | ₩103,810 | ₩86,207 | ₩102,911 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,837 | ₩99,986 | ₩81,578 | ₩98,001 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,896 | ₩93,211 | ₩74,857 | ₩83,993 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,191 | ₩68,630 | ₩58,017 | ₩66,752 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,571 | ₩57,087 | ₩47,618 | ₩55,615 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,847 | ₩51,523 | ₩45,123 | ₩48,316 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,660 | ₩49,792 | ₩36,957 | ₩46,894 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,317 | ₩48,705 | ₩40,521 | ₩45,633 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,669 | ₩44,868 | ₩35,771 | ₩42,171 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,388 | ₩43,097 | ₩34,053 | ₩41,581 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,202 | ₩36,831 | ₩31,397 | ₩34,161 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,396 | ₩39,662 | ₩29,518 | ₩32,765 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,360 | ₩44,801 | ₩36,281 | ₩42,412 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,619 | ₩35,771 | ₩28,056 | ₩35,409 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,268 | ₩35,127 | ₩26,996 | ₩27,640 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,767 | ₩32,953 | ₩28,177 | ₩32,349 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,195 | ₩31,236 | ₩26,218 | ₩26,660 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,349 | ₩32,738 | ₩30,350 | ₩30,739 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,254 | ₩36,522 | ₩32,866 | ₩33,154 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,389 | ₩36,442 | ₩32,537 | ₩35,945 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,637 | ₩33,727 | ₩30,028 | ₩32,376 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,891 | ₩39,125 | ₩33,342 | ₩34,483 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,165 | ₩40,400 | ₩36,401 | ₩39,809 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,943 | ₩42,184 | ₩38,548 | ₩39,139 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,794 | ₩46,693 | ₩39,447 | ₩41,607 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,189 | ₩51,536 | ₩46,210 | ₩48,303 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,780 | ₩48,571 | ₩41,889 | ₩42,439 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,623 | ₩44,519 | ₩35,623 | ₩44,438 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,548 | ₩57,359 | ₩49,000 | ₩49,859 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,744 | ₩56,561 | ₩51,214 | ₩56,420 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,025 | ₩54,153 | ₩48,182 | ₩51,845 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,675 | ₩75,084 | ₩52,234 | ₩53,790 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,741 | ₩69,905 | ₩59,546 | ₩67,932 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,258 | ₩67,087 | ₩58,701 | ₩62,807 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,524 | ₩67,720 | ₩57,292 | ₩58,674 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,938 | ₩72,011 | ₩61,358 | ₩65,249 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,834 | ₩63,994 | ₩56,265 | ₩60,016 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,881 | ₩69,502 | ₩60,687 | ₩63,183 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,378 | ₩60,714 | ₩44,080 | ₩60,392 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,503 | ₩55,280 | ₩48,987 | ₩50,020 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,533 | ₩49,108 | ₩41,567 | ₩48,839 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,988 | ₩46,290 | ₩37,032 | ₩39,313 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,963 | ₩59,439 | ₩44,680 | ₩45,056 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,471 | ₩68,026 | ₩55,818 | ₩57,359 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,976 | ₩71,635 | ₩59,037 | ₩68,388 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,789 | ₩59,627 | ₩51,093 | ₩56,756 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,659 | ₩62,659 | ₩56,161 | ₩58,580 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,194 | ₩70,562 | ₩55,642 | ₩60,834 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,647 | ₩68,552 | ₩57,024 | ₩66,416 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,651 | ₩70,173 | ₩61,948 | ₩61,988 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,640 | ₩71,542 | ₩61,291 | ₩69,234 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,520 | ₩61,982 | ₩55,199 | ₩60,204 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,653 | ₩64,873 | ₩55,951 | ₩57,024 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,883 | ₩62,123 | ₩53,735 | ₩58,218 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,655 | ₩66,177 | ₩55,910 | ₩59,734 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,270 | ₩65,517 | ₩58,232 | ₩58,929 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,479 | ₩64,484 | ₩57,292 | ₩61,787 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,350 | ₩77,002 | ₩61,344 | ₩61,479 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,201 | ₩83,657 | ₩63,209 | ₩67,999 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,320 | ₩88,286 | ₩71,112 | ₩85,871 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,439 | ₩74,601 | ₩56,165 | ₩68,026 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,416 | ₩60,043 | ₩48,947 | ₩60,029 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,609 | ₩56,232 | ₩47,524 | ₩50,369 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,582 | ₩62,069 | ₩53,670 | ₩59,332 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,546 | ₩63,397 | ₩54,850 | ₩55,025 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,462 | ₩60,378 | ₩52,462 | ₩59,640 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,074 | ₩61,720 | ₩49,483 | ₩57,279 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,130 | ₩62,123 | ₩51,523 | ₩52,596 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,407 | ₩61,720 | ₩55,468 | ₩61,371 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,252 | ₩62,411 | ₩55,427 | ₩58,688 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,354 | ₩59,345 | ₩51,174 | ₩56,943 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,830 | ₩59,546 | ₩52,831 | ₩56,018 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,437 | ₩65,437 | ₩52,039 | ₩55,951 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩87,025 | ₩89,440 | ₩74,118 | ₩80,410 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,972 | ₩87,951 | ₩78,085 | ₩79,210 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,790 | ₩100,443 | ₩83,872 | ₩89,534 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,799 | ₩94,593 | ₩72,186 | ₩88,984 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,664 | ₩89,655 | ₩73,594 | ₩75,473 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,376 | ₩116,523 | ₩81,886 | ₩93,747 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,233 | ₩120,877 | ₩101,033 | ₩118,959 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,076 | ₩110,412 | ₩97,290 | ₩98,591 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,396 | ₩153,200 | ₩106,065 | ₩112,129 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,616 | ₩139,263 | ₩117,134 | ₩135,717 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,731 | ₩140,185 | ₩114,732 | ₩133,973 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,119 | ₩115,485 | ₩98,081 | ₩113,820 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,671 | ₩119,147 | ₩99,289 | ₩101,610 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,615 | ₩131,544 | ₩114,963 | ₩119,871 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,048 | ₩133,373 | ₩105,890 | ₩126,338 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,659 | ₩138,186 | ₩87,227 | ₩100,832 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,415 | ₩136,589 | ₩117,402 | ₩120,877 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,203 | ₩137,528 | ₩109,137 | ₩127,599 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,535 | ₩105,836 | ₩82,275 | ₩99,074 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,464 | ₩88,468 | ₩76,627 | ₩87,884 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,708 | ₩94,445 | ₩81,766 | ₩83,845 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,172 | ₩100,107 | ₩85,590 | ₩94,418 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,470 | ₩100,389 | ₩80,075 | ₩93,170 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,324 | ₩86,604 | ₩74,534 | ₩80,598 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,188 | ₩91,238 | ₩69,194 | ₩72,441 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,604 | ₩96,485 | ₩82,369 | ₩95,612 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,965 | ₩86,193 | ₩66,752 | ₩83,510 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,239 | ₩71,595 | ₩49,913 | ₩71,126 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,030 | ₩59,258 | ₩53,227 | ₩54,904 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,213 | ₩63,464 | ₩54,041 | ₩58,151 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,180 | ₩58,433 | ₩50,798 | ₩53,348 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,780 | ₩62,901 | ₩52,650 | ₩54,193 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,482 | ₩91,441 | ₩63,458 | ₩64,605 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,193 | ₩81,846 | ₩71,193 | ₩77,875 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,160 | ₩80,491 | ₩65,463 | ₩79,646 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,114 | ₩63,062 | ₩50,074 | ₩62,149 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,108 | ₩50,302 | ₩45,311 | ₩47,914 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,085 | ₩55,414 | ₩41,768 | ₩42,426 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,195 | ₩52,861 | ₩47,779 | ₩52,234 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,563 | ₩68,563 | ₩51,053 | ₩51,375 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,914 | ₩82,732 | ₩62,767 | ₩67,114 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,871 | ₩84,123 | ₩68,388 | ₩82,799 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,203 | ₩74,587 | ₩58,693 | ₩72,293 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,780 | ₩65,061 | ₩56,876 | ₩61,935 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,161 | ₩68,764 | ₩58,366 | ₩63,988 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,472 | ₩65,858 | ₩58,030 | ₩63,773 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩47,001 | ₩63,424 | ₩45,472 | ₩61,814 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,266 | ₩45,888 | ₩38,152 | ₩45,284 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,281 | ₩40,252 | ₩34,134 | ₩39,125 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,173 | ₩36,214 | ₩33,248 | ₩33,678 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,273 | ₩40,665 | ₩38,038 | ₩38,682 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,575 | ₩40,385 | ₩37,676 | ₩37,743 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,475 | ₩38,320 | ₩33,450 | ₩37,649 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,590 | ₩37,569 | ₩32,671 | ₩37,019 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,060 | ₩35,355 | ₩30,015 | ₩32,779 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,135 | ₩47,632 | ₩31,197 | ₩31,746 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,533 | ₩47,766 | ₩41,634 | ₩42,278 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,179 | ₩44,183 | ₩37,569 | ₩42,600 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,813 | ₩48,759 | ₩39,742 | ₩40,306 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,553 | ₩53,208 | ₩42,466 | ₩47,967 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,328 | ₩53,982 | ₩45,434 | ₩48,075 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,855 | ₩63,652 | ₩52,985 | ₩52,999 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,977 | ₩64,907 | ₩57,494 | ₩58,768 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,027 | ₩66,953 | ₩57,542 | ₩60,580 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,374 | ₩62,740 | ₩49,188 | ₩61,264 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,653 | ₩63,700 | ₩54,528 | ₩54,944 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,209 | ₩66,725 | ₩60,016 | ₩64,135 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,761 | ₩67,087 | ₩58,164 | ₩63,679 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,657 | ₩85,657 | ₩65,477 | ₩65,826 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,692 | ₩86,348 | ₩79,740 | ₩84,785 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,545 | ₩85,871 | ₩72,870 | ₩77,821 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,151 | ₩93,224 | ₩78,639 | ₩84,691 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,314 | ₩87,797 | ₩77,700 | ₩80,276 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,096 | ₩84,794 | ₩74,332 | ₩84,033 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,796 | ₩73,796 | ₩70,173 | ₩72,856 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,308 | ₩73,782 | ₩67,261 | ₩68,979 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,730 | ₩70,830 | ₩58,312 | ₩68,563 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩90,017 | ₩92,124 | ₩79,471 | ₩85,751 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,972 | ₩109,043 | ₩90,902 | ₩93,452 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,499 | ₩104,562 | ₩88,689 | ₩95,411 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,822 | ₩144,626 | ₩108,117 | ₩109,848 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,831 | ₩136,554 | ₩119,428 | ₩126,124 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,593 | ₩134,375 | ₩100,631 | ₩121,521 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,937 | ₩116,558 | ₩96,420 | ₩112,773 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,961 | ₩114,719 | ₩93,486 | ₩93,640 | -17.10% | 102.6만 |
|---|