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 | ₩10,798 | ₩11,361 | ₩7,947 | ₩9,309 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,930 | ₩13,295 | ₩11,421 | ₩11,857 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,883 | ₩13,952 | ₩12,675 | ₩13,520 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,292 | ₩15,318 | ₩13,245 | ₩14,647 | +10.19% | 762만 |
| 2026.10.05 | ₩12,716 | ₩12,970 | ₩12,125 | ₩12,622 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,032 | ₩13,083 | ₩11,374 | ₩12,635 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,064 | ₩13,346 | ₩12,005 | ₩12,072 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,346 | ₩14,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,877 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,620 | ₩15,814 | ₩12,716 | ₩13,091 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,815 | ₩14,392 | ₩13,480 | ₩13,802 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,325 | ₩14,835 | ₩13,856 | ₩14,178 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,064 | ₩14,815 | ₩12,675 | ₩13,869 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,157 | ₩15,197 | ₩13,373 | ₩13,440 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,500 | ₩15,962 | ₩13,923 | ₩15,157 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,279 | ₩14,553 | ₩13,211 | ₩14,339 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,996 | ₩15,049 | ₩12,581 | ₩12,890 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,298 | ₩15,324 | ₩14,151 | ₩14,862 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,239 | ₩13,815 | ₩12,541 | ₩13,346 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,413 | ₩14,003 | ₩12,675 | ₩13,091 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,461 | ₩14,178 | ₩12,461 | ₩13,641 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,003 | ₩14,302 | ₩13,373 | ₩13,641 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,070 | ₩15,882 | ₩13,668 | ₩13,695 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,968 | ₩17,048 | ₩14,889 | ₩14,889 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,378 | ₩17,269 | ₩15,331 | ₩16,713 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,479 | ₩16,592 | ₩14,638 | ₩14,929 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,345 | ₩15,776 | ₩14,392 | ₩14,862 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,158 | ₩15,392 | ₩13,078 | ₩15,023 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,783 | ₩13,386 | ₩12,125 | ₩12,125 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,903 | ₩13,789 | ₩12,581 | ₩13,748 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,473 | ₩14,754 | ₩12,984 | ₩13,198 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,513 | ₩14,956 | ₩14,178 | ₩14,855 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,593 | ₩15,157 | ₩13,923 | ₩14,137 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,881 | ₩16,297 | ₩14,647 | ₩15,197 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,746 | ₩17,906 | ₩15,358 | ₩15,438 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,906 | ₩19,610 | ₩16,887 | ₩18,819 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,370 | ₩17,531 | ₩15,857 | ₩17,008 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,041 | ₩18,155 | ₩16,431 | ₩17,732 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,523 | ₩18,912 | ₩17,504 | ₩18,081 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,066 | ₩22,319 | ₩20,066 | ₩20,455 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,455 | ₩21,543 | ₩19,114 | ₩20,388 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,045 | ₩22,802 | ₩20,562 | ₩20,710 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,394 | ₩22,802 | ₩20,656 | ₩22,293 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,321 | ₩20,978 | ₩18,282 | ₩20,857 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,072 | ₩21,917 | ₩18,980 | ₩19,355 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,610 | ₩21,126 | ₩18,778 | ₩21,106 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,732 | ₩22,373 | ₩17,665 | ₩18,684 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,033 | ₩20,321 | ₩18,121 | ₩19,167 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,301 | ₩20,831 | ₩18,537 | ₩20,374 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,574 | ₩17,568 | ₩12,957 | ₩16,726 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,345 | ₩15,569 | ₩13,198 | ₩14,553 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,756 | ₩14,320 | ₩12,488 | ₩14,312 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,003 | ₩14,902 | ₩11,804 | ₩11,884 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,366 | ₩14,285 | ₩11,991 | ₩13,601 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,748 | ₩15,021 | ₩13,431 | ₩14,379 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,197 | ₩15,197 | ₩13,239 | ₩13,494 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,331 | ₩16,874 | ₩14,184 | ₩15,016 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,901 | ₩17,511 | ₩16,055 | ₩16,485 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,982 | ₩17,853 | ₩14,889 | ₩17,196 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,674 | ₩15,291 | ₩13,661 | ₩14,272 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,158 | ₩16,344 | ₩12,823 | ₩14,500 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,640 | ₩17,048 | ₩12,186 | ₩13,198 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,622 | ₩22,534 | ₩18,953 | ₩20,012 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,454 | ₩23,634 | ₩21,474 | ₩21,582 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,741 | ₩24,211 | ₩20,307 | ₩20,871 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,136 | ₩25,404 | ₩23,379 | ₩24,707 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,968 | ₩26,317 | ₩23,701 | ₩25,176 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,156 | ₩27,966 | ₩24,761 | ₩25,887 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,878 | ₩29,884 | ₩25,351 | ₩25,404 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,512 | ₩36,229 | ₩29,831 | ₩30,247 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,800 | ₩38,388 | ₩31,239 | ₩34,016 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,679 | ₩39,500 | ₩32,406 | ₩34,700 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,454 | ₩37,892 | ₩31,320 | ₩37,027 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,020 | ₩35,451 | ₩27,939 | ₩35,303 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,515 | ₩25,954 | ₩20,321 | ₩24,828 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,990 | ₩23,191 | ₩19,784 | ₩21,072 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,458 | ₩25,592 | ₩21,997 | ₩22,655 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,042 | ₩29,690 | ₩25,042 | ₩26,156 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,481 | ₩31,762 | ₩25,981 | ₩26,384 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,457 | ₩36,859 | ₩29,509 | ₩32,547 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,275 | ₩39,499 | ₩34,874 | ₩36,765 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,288 | ₩40,440 | ₩33,911 | ₩34,103 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,557 | ₩40,573 | ₩35,639 | ₩38,737 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,393 | ₩50,393 | ₩33,533 | ₩34,485 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,642 | ₩50,562 | ₩40,266 | ₩50,044 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,809 | ₩46,074 | ₩40,427 | ₩40,494 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,245 | ₩53,921 | ₩38,765 | ₩41,809 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,245 | ₩50,425 | ₩44,062 | ₩45,336 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,696 | ₩59,554 | ₩43,713 | ₩46,785 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,548 | ₩68,004 | ₩55,664 | ₩62,787 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,445 | ₩72,015 | ₩61,727 | ₩63,457 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,374 | ₩77,850 | ₩66,180 | ₩76,978 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,180 | ₩69,601 | ₩56,872 | ₩62,277 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,612 | ₩75,771 | ₩60,091 | ₩72,619 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,054 | ₩103,777 | ₩86,179 | ₩102,878 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,808 | ₩99,954 | ₩81,552 | ₩97,969 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,872 | ₩93,181 | ₩74,833 | ₩83,966 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,173 | ₩68,608 | ₩57,998 | ₩66,730 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,555 | ₩57,069 | ₩47,603 | ₩55,597 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,833 | ₩51,506 | ₩45,108 | ₩48,301 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,646 | ₩49,776 | ₩36,945 | ₩46,879 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,302 | ₩48,690 | ₩40,508 | ₩45,618 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,657 | ₩44,853 | ₩35,759 | ₩42,157 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,376 | ₩43,083 | ₩34,042 | ₩41,567 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,191 | ₩36,819 | ₩31,387 | ₩34,150 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,385 | ₩39,649 | ₩29,509 | ₩32,755 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,348 | ₩44,786 | ₩36,269 | ₩42,399 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,610 | ₩35,759 | ₩28,047 | ₩35,397 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,257 | ₩35,115 | ₩26,987 | ₩27,631 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,758 | ₩32,943 | ₩28,168 | ₩32,339 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,185 | ₩31,226 | ₩26,209 | ₩26,652 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,339 | ₩32,728 | ₩30,340 | ₩30,729 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,242 | ₩36,510 | ₩32,855 | ₩33,144 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,378 | ₩36,430 | ₩32,527 | ₩35,934 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,627 | ₩33,717 | ₩30,019 | ₩32,366 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,879 | ₩39,113 | ₩33,332 | ₩34,472 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,153 | ₩40,387 | ₩36,390 | ₩39,797 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,929 | ₩42,171 | ₩38,536 | ₩39,126 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,779 | ₩46,678 | ₩39,435 | ₩41,594 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,174 | ₩51,520 | ₩46,195 | ₩48,287 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,765 | ₩48,555 | ₩41,876 | ₩42,426 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,612 | ₩44,505 | ₩35,612 | ₩44,424 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,530 | ₩57,341 | ₩48,985 | ₩49,843 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,727 | ₩56,543 | ₩51,198 | ₩56,402 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩54,008 | ₩54,135 | ₩48,166 | ₩51,828 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,651 | ₩75,060 | ₩52,217 | ₩53,773 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,721 | ₩69,882 | ₩59,527 | ₩67,911 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,238 | ₩67,066 | ₩58,682 | ₩62,787 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,504 | ₩67,699 | ₩57,274 | ₩58,655 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,915 | ₩71,988 | ₩61,338 | ₩65,228 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,815 | ₩63,974 | ₩56,246 | ₩59,997 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,861 | ₩69,480 | ₩60,667 | ₩63,162 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,364 | ₩60,694 | ₩44,066 | ₩60,372 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,487 | ₩55,262 | ₩48,971 | ₩50,004 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,520 | ₩49,092 | ₩41,554 | ₩48,824 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,973 | ₩46,275 | ₩37,020 | ₩39,300 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,945 | ₩59,420 | ₩44,666 | ₩45,041 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,450 | ₩68,004 | ₩55,800 | ₩57,341 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,957 | ₩71,613 | ₩59,018 | ₩68,367 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,770 | ₩59,608 | ₩51,077 | ₩56,737 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,639 | ₩62,639 | ₩56,143 | ₩58,562 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,173 | ₩70,539 | ₩55,624 | ₩60,815 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,629 | ₩68,530 | ₩57,006 | ₩66,395 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,629 | ₩70,151 | ₩61,928 | ₩61,969 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,620 | ₩71,519 | ₩61,271 | ₩69,212 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,501 | ₩61,962 | ₩55,181 | ₩60,185 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,633 | ₩64,852 | ₩55,933 | ₩57,006 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,864 | ₩62,103 | ₩53,718 | ₩58,199 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,636 | ₩66,156 | ₩55,892 | ₩59,715 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,250 | ₩65,496 | ₩58,213 | ₩58,910 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,460 | ₩64,463 | ₩57,274 | ₩61,767 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,329 | ₩76,978 | ₩61,325 | ₩61,459 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,175 | ₩83,631 | ₩63,189 | ₩67,978 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,297 | ₩88,258 | ₩71,089 | ₩85,844 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,420 | ₩74,577 | ₩56,147 | ₩68,004 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,400 | ₩60,024 | ₩48,931 | ₩60,010 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,591 | ₩56,214 | ₩47,509 | ₩50,353 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,564 | ₩62,049 | ₩53,652 | ₩59,313 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,526 | ₩63,377 | ₩54,833 | ₩55,007 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,445 | ₩60,359 | ₩52,445 | ₩59,621 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,058 | ₩61,700 | ₩49,468 | ₩57,261 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,112 | ₩62,103 | ₩51,506 | ₩52,579 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,389 | ₩61,700 | ₩55,450 | ₩61,352 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,234 | ₩62,391 | ₩55,410 | ₩58,669 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,336 | ₩59,326 | ₩51,158 | ₩56,925 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,812 | ₩59,527 | ₩52,814 | ₩56,000 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,416 | ₩65,416 | ₩52,023 | ₩55,933 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,997 | ₩89,412 | ₩74,094 | ₩80,385 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,944 | ₩87,923 | ₩78,060 | ₩79,184 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,762 | ₩100,410 | ₩83,845 | ₩89,506 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,772 | ₩94,562 | ₩72,162 | ₩88,956 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,637 | ₩89,626 | ₩73,571 | ₩75,449 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,339 | ₩116,486 | ₩81,860 | ₩93,717 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,199 | ₩120,839 | ₩101,001 | ₩118,921 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,041 | ₩110,376 | ₩97,258 | ₩98,559 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,353 | ₩153,151 | ₩106,031 | ₩112,093 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,572 | ₩139,219 | ₩117,096 | ₩135,674 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,693 | ₩140,140 | ₩114,695 | ₩133,930 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,086 | ₩115,448 | ₩98,050 | ₩113,783 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,633 | ₩119,108 | ₩99,257 | ₩101,577 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,575 | ₩131,502 | ₩114,926 | ₩119,833 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩114,011 | ₩133,330 | ₩105,856 | ₩126,298 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,618 | ₩138,142 | ₩87,199 | ₩100,799 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,377 | ₩136,545 | ₩117,365 | ₩120,839 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,166 | ₩137,484 | ₩109,102 | ₩127,559 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,507 | ₩105,803 | ₩82,249 | ₩99,042 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,438 | ₩88,439 | ₩76,602 | ₩87,856 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,679 | ₩94,415 | ₩81,739 | ₩83,818 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,143 | ₩100,075 | ₩85,562 | ₩94,388 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,444 | ₩100,357 | ₩80,049 | ₩93,141 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,300 | ₩86,576 | ₩74,510 | ₩80,572 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,161 | ₩91,209 | ₩69,171 | ₩72,417 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,577 | ₩96,454 | ₩82,343 | ₩95,582 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,943 | ₩86,166 | ₩66,730 | ₩83,483 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,220 | ₩71,572 | ₩49,897 | ₩71,103 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,012 | ₩59,239 | ₩53,210 | ₩54,886 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,195 | ₩63,444 | ₩54,024 | ₩58,132 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,164 | ₩58,414 | ₩50,782 | ₩53,330 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,760 | ₩62,881 | ₩52,633 | ₩54,176 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,455 | ₩91,412 | ₩63,437 | ₩64,584 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,170 | ₩81,820 | ₩71,170 | ₩77,850 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,139 | ₩80,465 | ₩65,443 | ₩79,620 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,098 | ₩63,042 | ₩50,058 | ₩62,129 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,093 | ₩50,286 | ₩45,296 | ₩47,898 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,067 | ₩55,396 | ₩41,755 | ₩42,412 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,180 | ₩52,844 | ₩47,764 | ₩52,217 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,541 | ₩68,541 | ₩51,037 | ₩51,359 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,888 | ₩82,705 | ₩62,746 | ₩67,092 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,848 | ₩84,096 | ₩68,367 | ₩82,772 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,183 | ₩74,563 | ₩58,674 | ₩72,270 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,760 | ₩65,040 | ₩56,858 | ₩61,915 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,140 | ₩68,742 | ₩58,347 | ₩63,967 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,453 | ₩65,837 | ₩58,012 | ₩63,752 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,986 | ₩63,404 | ₩45,457 | ₩61,794 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,253 | ₩45,873 | ₩38,140 | ₩45,269 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,270 | ₩40,239 | ₩34,123 | ₩39,113 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,162 | ₩36,202 | ₩33,238 | ₩33,667 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,260 | ₩40,652 | ₩38,026 | ₩38,670 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,563 | ₩40,372 | ₩37,664 | ₩37,731 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,463 | ₩38,308 | ₩33,439 | ₩37,637 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,579 | ₩37,557 | ₩32,661 | ₩37,007 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,048 | ₩35,344 | ₩30,005 | ₩32,768 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,120 | ₩47,617 | ₩31,187 | ₩31,735 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,519 | ₩47,751 | ₩41,621 | ₩42,265 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,166 | ₩44,169 | ₩37,557 | ₩42,587 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,798 | ₩48,743 | ₩39,730 | ₩40,293 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,539 | ₩53,191 | ₩42,452 | ₩47,952 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,311 | ₩53,965 | ₩45,419 | ₩48,059 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,836 | ₩63,632 | ₩52,968 | ₩52,982 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,958 | ₩64,886 | ₩57,475 | ₩58,749 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩66,006 | ₩66,931 | ₩57,523 | ₩60,560 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,357 | ₩62,720 | ₩49,172 | ₩61,244 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,633 | ₩63,680 | ₩54,511 | ₩54,927 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,189 | ₩66,703 | ₩59,997 | ₩64,115 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,742 | ₩67,066 | ₩58,146 | ₩63,659 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,629 | ₩85,629 | ₩65,456 | ₩65,805 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,666 | ₩86,320 | ₩79,714 | ₩84,757 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,519 | ₩85,844 | ₩72,847 | ₩77,796 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,121 | ₩93,194 | ₩78,614 | ₩84,663 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,286 | ₩87,769 | ₩77,675 | ₩80,251 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,072 | ₩84,767 | ₩74,309 | ₩84,006 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,772 | ₩73,772 | ₩70,151 | ₩72,833 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,285 | ₩73,759 | ₩67,240 | ₩68,957 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,708 | ₩70,808 | ₩58,293 | ₩68,541 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,988 | ₩92,094 | ₩79,446 | ₩85,723 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,940 | ₩109,008 | ₩90,872 | ₩93,422 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,468 | ₩104,528 | ₩88,661 | ₩95,381 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,782 | ₩144,580 | ₩108,083 | ₩109,813 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,788 | ₩136,510 | ₩119,390 | ₩126,083 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,558 | ₩134,332 | ₩100,598 | ₩121,482 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,904 | ₩116,521 | ₩96,389 | ₩112,737 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,925 | ₩114,682 | ₩93,456 | ₩93,610 | -17.10% | 102.6만 |
|---|