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 | ₩10,796 | ₩11,359 | ₩7,946 | ₩9,307 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,928 | ₩13,293 | ₩11,419 | ₩11,855 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,880 | ₩13,950 | ₩12,673 | ₩13,518 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,290 | ₩15,315 | ₩13,243 | ₩14,644 | +10.19% | 762만 |
| 2026.10.05 | ₩12,713 | ₩12,968 | ₩12,123 | ₩12,619 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,029 | ₩13,081 | ₩11,372 | ₩12,633 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,062 | ₩13,344 | ₩12,003 | ₩12,070 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,344 | ₩14,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,874 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,617 | ₩15,811 | ₩12,713 | ₩13,089 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,813 | ₩14,390 | ₩13,478 | ₩13,800 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,323 | ₩14,832 | ₩13,853 | ₩14,175 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,062 | ₩14,812 | ₩12,673 | ₩13,867 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,154 | ₩15,194 | ₩13,370 | ₩13,438 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,497 | ₩15,959 | ₩13,920 | ₩15,154 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,277 | ₩14,551 | ₩13,208 | ₩14,336 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,993 | ₩15,047 | ₩12,579 | ₩12,888 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,296 | ₩15,322 | ₩14,148 | ₩14,859 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,236 | ₩13,813 | ₩12,539 | ₩13,344 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,411 | ₩14,001 | ₩12,673 | ₩13,089 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,459 | ₩14,175 | ₩12,459 | ₩13,639 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩14,001 | ₩14,300 | ₩13,370 | ₩13,639 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,068 | ₩15,880 | ₩13,666 | ₩13,692 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,965 | ₩17,045 | ₩14,886 | ₩14,886 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,375 | ₩17,266 | ₩15,328 | ₩16,710 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,476 | ₩16,589 | ₩14,635 | ₩14,926 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,342 | ₩15,774 | ₩14,390 | ₩14,859 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,156 | ₩15,389 | ₩13,075 | ₩15,020 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,780 | ₩13,384 | ₩12,123 | ₩12,123 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,901 | ₩13,786 | ₩12,579 | ₩13,746 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,470 | ₩14,752 | ₩12,982 | ₩13,196 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,510 | ₩14,953 | ₩14,175 | ₩14,852 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,591 | ₩15,154 | ₩13,920 | ₩14,135 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,878 | ₩16,294 | ₩14,644 | ₩15,194 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,742 | ₩17,903 | ₩15,355 | ₩15,436 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,903 | ₩19,606 | ₩16,884 | ₩18,815 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,367 | ₩17,528 | ₩15,854 | ₩17,005 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,037 | ₩18,151 | ₩16,428 | ₩17,729 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,520 | ₩18,909 | ₩17,501 | ₩18,078 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,062 | ₩22,315 | ₩20,062 | ₩20,451 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,451 | ₩21,539 | ₩19,110 | ₩20,384 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,041 | ₩22,798 | ₩20,559 | ₩20,706 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,390 | ₩22,798 | ₩20,652 | ₩22,289 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,317 | ₩20,974 | ₩18,279 | ₩20,854 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,068 | ₩21,913 | ₩18,976 | ₩19,352 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,606 | ₩21,122 | ₩18,775 | ₩21,102 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,729 | ₩22,369 | ₩17,662 | ₩18,681 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩19,030 | ₩20,317 | ₩18,118 | ₩19,164 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,298 | ₩20,827 | ₩18,534 | ₩20,371 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,572 | ₩17,565 | ₩12,955 | ₩16,723 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,342 | ₩15,566 | ₩13,196 | ₩14,551 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,754 | ₩14,317 | ₩12,485 | ₩14,309 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩14,001 | ₩14,899 | ₩11,801 | ₩11,882 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,364 | ₩14,282 | ₩11,989 | ₩13,598 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,746 | ₩15,019 | ₩13,428 | ₩14,376 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,194 | ₩15,194 | ₩13,236 | ₩13,491 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,328 | ₩16,871 | ₩14,182 | ₩15,013 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,897 | ₩17,508 | ₩16,053 | ₩16,482 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,980 | ₩17,850 | ₩14,886 | ₩17,193 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,671 | ₩15,288 | ₩13,659 | ₩14,269 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,156 | ₩16,341 | ₩12,821 | ₩14,497 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,637 | ₩17,045 | ₩12,184 | ₩13,196 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,618 | ₩22,530 | ₩18,949 | ₩20,009 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,450 | ₩23,630 | ₩21,471 | ₩21,578 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,737 | ₩24,206 | ₩20,304 | ₩20,867 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,132 | ₩25,400 | ₩23,375 | ₩24,703 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,963 | ₩26,312 | ₩23,697 | ₩25,172 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,152 | ₩27,961 | ₩24,756 | ₩25,883 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,873 | ₩29,879 | ₩25,346 | ₩25,400 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,506 | ₩36,222 | ₩29,825 | ₩30,241 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,793 | ₩38,381 | ₩31,234 | ₩34,010 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,672 | ₩39,493 | ₩32,400 | ₩34,693 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,448 | ₩37,885 | ₩31,314 | ₩37,020 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩28,015 | ₩35,444 | ₩27,934 | ₩35,297 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,512 | ₩25,950 | ₩20,317 | ₩24,823 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,986 | ₩23,187 | ₩19,781 | ₩21,068 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,454 | ₩25,588 | ₩21,994 | ₩22,651 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩25,038 | ₩29,685 | ₩25,038 | ₩26,151 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,475 | ₩31,757 | ₩25,977 | ₩26,379 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,450 | ₩36,853 | ₩29,504 | ₩32,541 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,268 | ₩39,492 | ₩34,868 | ₩36,759 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,282 | ₩40,433 | ₩33,905 | ₩34,097 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,550 | ₩40,566 | ₩35,632 | ₩38,730 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,384 | ₩50,384 | ₩33,527 | ₩34,479 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,634 | ₩50,553 | ₩40,259 | ₩50,035 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,801 | ₩46,066 | ₩40,420 | ₩40,487 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,236 | ₩53,911 | ₩38,758 | ₩41,801 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,236 | ₩50,416 | ₩44,054 | ₩45,328 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,685 | ₩59,544 | ₩43,705 | ₩46,777 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,538 | ₩67,992 | ₩55,654 | ₩62,775 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,432 | ₩72,002 | ₩61,716 | ₩63,446 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,362 | ₩77,836 | ₩66,168 | ₩76,964 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,168 | ₩69,588 | ₩56,861 | ₩62,266 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,599 | ₩75,757 | ₩60,080 | ₩72,606 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩92,038 | ₩103,759 | ₩86,164 | ₩102,860 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,792 | ₩99,937 | ₩81,537 | ₩97,952 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,859 | ₩93,164 | ₩74,820 | ₩83,951 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,162 | ₩68,596 | ₩57,988 | ₩66,718 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,547 | ₩57,059 | ₩47,595 | ₩55,587 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,824 | ₩51,497 | ₩45,100 | ₩48,292 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,638 | ₩49,767 | ₩36,938 | ₩46,870 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,294 | ₩48,681 | ₩40,500 | ₩45,610 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,651 | ₩44,845 | ₩35,753 | ₩42,150 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,370 | ₩43,075 | ₩34,036 | ₩41,560 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,186 | ₩36,812 | ₩31,381 | ₩34,144 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,379 | ₩39,642 | ₩29,504 | ₩32,749 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,341 | ₩44,778 | ₩36,263 | ₩42,391 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,605 | ₩35,753 | ₩28,042 | ₩35,391 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,251 | ₩35,109 | ₩26,982 | ₩27,626 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,753 | ₩32,937 | ₩28,162 | ₩32,333 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,180 | ₩31,220 | ₩26,205 | ₩26,647 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,333 | ₩32,722 | ₩30,335 | ₩30,724 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,236 | ₩36,504 | ₩32,850 | ₩33,138 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,372 | ₩36,423 | ₩32,521 | ₩35,927 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,621 | ₩33,710 | ₩30,013 | ₩32,360 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,872 | ₩39,106 | ₩33,326 | ₩34,466 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,146 | ₩40,380 | ₩36,383 | ₩39,790 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,922 | ₩42,163 | ₩38,529 | ₩39,119 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,771 | ₩46,669 | ₩39,427 | ₩41,587 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,165 | ₩51,510 | ₩46,186 | ₩48,279 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,757 | ₩48,547 | ₩41,868 | ₩42,418 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,605 | ₩44,497 | ₩35,605 | ₩44,416 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,520 | ₩57,331 | ₩48,976 | ₩49,834 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,717 | ₩56,533 | ₩51,189 | ₩56,392 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩53,998 | ₩54,126 | ₩48,158 | ₩51,819 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,638 | ₩75,046 | ₩52,208 | ₩53,763 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,710 | ₩69,870 | ₩59,517 | ₩67,898 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,227 | ₩67,054 | ₩58,672 | ₩62,775 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,492 | ₩67,686 | ₩57,264 | ₩58,645 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,902 | ₩71,975 | ₩61,327 | ₩65,216 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,804 | ₩63,962 | ₩56,236 | ₩59,986 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,850 | ₩69,467 | ₩60,657 | ₩63,151 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,356 | ₩60,683 | ₩44,058 | ₩60,362 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,478 | ₩55,252 | ₩48,962 | ₩49,995 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,512 | ₩49,083 | ₩41,546 | ₩48,815 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,965 | ₩46,267 | ₩37,014 | ₩39,293 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,934 | ₩59,409 | ₩44,658 | ₩45,033 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,438 | ₩67,992 | ₩55,790 | ₩57,331 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,946 | ₩71,600 | ₩59,007 | ₩68,354 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,760 | ₩59,597 | ₩51,068 | ₩56,727 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,628 | ₩62,628 | ₩56,133 | ₩58,551 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,161 | ₩70,527 | ₩55,614 | ₩60,804 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,618 | ₩68,518 | ₩56,995 | ₩66,383 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,617 | ₩70,138 | ₩61,917 | ₩61,957 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,609 | ₩71,506 | ₩61,260 | ₩69,199 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,490 | ₩61,951 | ₩55,172 | ₩60,174 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,622 | ₩64,841 | ₩55,923 | ₩56,995 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,854 | ₩62,092 | ₩53,709 | ₩58,189 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,626 | ₩66,144 | ₩55,882 | ₩59,704 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,239 | ₩65,484 | ₩58,202 | ₩58,900 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,450 | ₩64,452 | ₩57,264 | ₩61,756 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,318 | ₩76,964 | ₩61,314 | ₩61,448 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,160 | ₩83,616 | ₩63,178 | ₩67,965 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,284 | ₩88,242 | ₩71,077 | ₩85,828 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,409 | ₩74,563 | ₩56,137 | ₩67,992 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,392 | ₩60,013 | ₩48,922 | ₩59,999 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,582 | ₩56,204 | ₩47,501 | ₩50,344 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,555 | ₩62,038 | ₩53,643 | ₩59,302 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,515 | ₩63,366 | ₩54,823 | ₩54,997 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,436 | ₩60,348 | ₩52,436 | ₩59,611 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩50,049 | ₩61,689 | ₩49,459 | ₩57,250 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩59,101 | ₩62,092 | ₩51,497 | ₩52,570 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,379 | ₩61,689 | ₩55,440 | ₩61,341 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,223 | ₩62,380 | ₩55,400 | ₩58,658 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,327 | ₩59,316 | ₩51,148 | ₩56,915 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,802 | ₩59,517 | ₩52,805 | ₩55,990 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,404 | ₩65,404 | ₩52,013 | ₩55,923 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,982 | ₩89,396 | ₩74,081 | ₩80,370 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,929 | ₩87,907 | ₩78,046 | ₩79,170 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,746 | ₩100,393 | ₩83,830 | ₩89,490 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,757 | ₩94,545 | ₩72,150 | ₩88,940 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,622 | ₩89,610 | ₩73,558 | ₩75,435 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,319 | ₩116,465 | ₩81,846 | ₩93,701 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩105,180 | ₩120,817 | ₩100,983 | ₩118,899 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩110,021 | ₩110,357 | ₩97,241 | ₩98,542 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,329 | ₩153,123 | ₩106,012 | ₩112,073 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,548 | ₩139,194 | ₩117,075 | ₩135,649 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,671 | ₩140,115 | ₩114,675 | ₩133,906 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩104,067 | ₩115,427 | ₩98,032 | ₩113,763 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,612 | ₩119,087 | ₩99,239 | ₩101,559 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,553 | ₩131,479 | ₩114,906 | ₩119,811 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩113,991 | ₩133,306 | ₩105,837 | ₩126,275 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,595 | ₩138,117 | ₩87,183 | ₩100,781 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,355 | ₩136,521 | ₩117,344 | ₩120,817 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩113,146 | ₩137,460 | ₩109,083 | ₩127,536 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,491 | ₩105,784 | ₩82,234 | ₩99,025 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,424 | ₩88,423 | ₩76,589 | ₩87,840 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,662 | ₩94,398 | ₩81,725 | ₩83,803 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩89,128 | ₩100,057 | ₩85,547 | ₩94,371 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,430 | ₩100,339 | ₩80,035 | ₩93,124 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,286 | ₩86,561 | ₩74,496 | ₩80,558 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩83,146 | ₩91,193 | ₩69,159 | ₩72,404 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,562 | ₩96,436 | ₩82,328 | ₩95,565 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,931 | ₩86,150 | ₩66,718 | ₩83,468 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,210 | ₩71,559 | ₩49,888 | ₩71,090 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩58,001 | ₩59,228 | ₩53,200 | ₩54,877 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,185 | ₩63,433 | ₩54,014 | ₩58,122 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,154 | ₩58,404 | ₩50,773 | ₩53,321 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,749 | ₩62,869 | ₩52,624 | ₩54,166 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,440 | ₩91,395 | ₩63,426 | ₩64,573 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,157 | ₩81,805 | ₩71,157 | ₩77,836 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,126 | ₩80,451 | ₩65,431 | ₩79,606 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩50,089 | ₩63,030 | ₩50,049 | ₩62,118 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩47,085 | ₩50,277 | ₩45,288 | ₩47,890 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩55,058 | ₩55,386 | ₩41,748 | ₩42,405 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,171 | ₩52,834 | ₩47,756 | ₩52,208 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,529 | ₩68,529 | ₩51,028 | ₩51,350 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,874 | ₩82,690 | ₩62,735 | ₩67,080 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,835 | ₩84,081 | ₩68,354 | ₩82,757 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,172 | ₩74,550 | ₩58,664 | ₩72,257 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,749 | ₩65,028 | ₩56,848 | ₩61,904 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,128 | ₩68,730 | ₩58,337 | ₩63,956 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,442 | ₩65,825 | ₩58,001 | ₩63,741 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,978 | ₩63,392 | ₩45,449 | ₩61,783 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,246 | ₩45,865 | ₩38,133 | ₩45,261 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,264 | ₩40,232 | ₩34,117 | ₩39,106 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,155 | ₩36,195 | ₩33,232 | ₩33,661 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,253 | ₩40,645 | ₩38,019 | ₩38,663 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,556 | ₩40,365 | ₩37,657 | ₩37,724 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,456 | ₩38,301 | ₩33,433 | ₩37,630 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,573 | ₩37,550 | ₩32,655 | ₩37,000 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩35,042 | ₩35,337 | ₩30,000 | ₩32,762 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,112 | ₩47,608 | ₩31,181 | ₩31,730 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,511 | ₩47,742 | ₩41,613 | ₩42,257 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,159 | ₩44,161 | ₩37,550 | ₩42,579 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,790 | ₩48,734 | ₩39,722 | ₩40,286 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,531 | ₩53,181 | ₩42,445 | ₩47,943 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,302 | ₩53,955 | ₩45,411 | ₩48,051 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,825 | ₩63,620 | ₩52,959 | ₩52,972 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,948 | ₩64,874 | ₩57,465 | ₩58,739 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩65,994 | ₩66,919 | ₩57,513 | ₩60,549 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,348 | ₩62,708 | ₩49,164 | ₩61,233 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,622 | ₩63,669 | ₩54,501 | ₩54,917 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,178 | ₩66,691 | ₩59,986 | ₩64,103 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,731 | ₩67,054 | ₩58,135 | ₩63,647 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,614 | ₩85,614 | ₩65,444 | ₩65,793 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,652 | ₩86,305 | ₩79,700 | ₩84,742 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,504 | ₩85,828 | ₩72,834 | ₩77,782 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩92,105 | ₩93,178 | ₩78,600 | ₩84,648 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,271 | ₩87,753 | ₩77,661 | ₩80,236 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩77,058 | ₩84,752 | ₩74,295 | ₩83,991 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,759 | ₩73,759 | ₩70,138 | ₩72,820 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,273 | ₩73,745 | ₩67,228 | ₩68,944 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,695 | ₩70,795 | ₩58,283 | ₩68,529 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,972 | ₩92,078 | ₩79,432 | ₩85,708 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,921 | ₩108,989 | ₩90,856 | ₩93,406 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,452 | ₩104,510 | ₩88,645 | ₩95,363 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,760 | ₩144,554 | ₩108,063 | ₩109,793 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,764 | ₩136,486 | ₩119,369 | ₩126,061 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,539 | ₩134,308 | ₩100,580 | ₩121,461 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,885 | ₩116,500 | ₩96,372 | ₩112,717 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,905 | ₩114,661 | ₩93,439 | ₩93,593 | -17.10% | 102.6만 |
|---|