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 | ₩10,776 | ₩11,338 | ₩7,931 | ₩9,290 | -13.79% | 2944.6만 |
| 2026.10.08 | ₩12,904 | ₩13,268 | ₩11,398 | ₩11,833 | -8.30% | 809.2만 |
| 2026.10.07 | ₩13,854 | ₩13,924 | ₩12,650 | ₩13,493 | -2.61% | 506.3만 |
| 2026.10.06 | ₩13,265 | ₩15,287 | ₩13,218 | ₩14,617 | +10.19% | 762만 |
| 2026.10.05 | ₩12,690 | ₩12,944 | ₩12,101 | ₩12,596 | -0.74% | 330.7만 |
| 2026.10.02 | ₩12,007 | ₩13,057 | ₩11,351 | ₩12,609 | +5.02% | 840.6만 |
| 2026.10.01 | ₩13,038 | ₩13,319 | ₩11,980 | ₩12,047 | -7.60% | 654.9만 |
| 2026.09.30 | ₩13,319 | ₩14,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,850 |
| -3.52% |
| 603.3만 |
| 2026.09.29 | ₩15,588 | ₩15,782 | ₩12,690 | ₩13,065 | -16.19% | 715.8만 |
|---|
| 2026.09.28 | ₩13,787 | ₩14,363 | ₩13,453 | ₩13,774 | -0.10% | 284.9만 |
|---|
| 2026.09.25 | ₩14,296 | ₩14,805 | ₩13,828 | ₩14,149 | -1.03% | 280.4만 |
|---|
| 2026.09.24 | ₩13,038 | ₩14,785 | ₩12,650 | ₩13,841 | +6.16% | 444.4만 |
|---|
| 2026.09.23 | ₩15,126 | ₩15,166 | ₩13,346 | ₩13,413 | -11.33% | 338.1만 |
|---|
| 2026.09.22 | ₩14,470 | ₩15,929 | ₩13,894 | ₩15,126 | +4.53% | 474.3만 |
|---|
| 2026.09.21 | ₩13,252 | ₩14,524 | ₩13,184 | ₩14,309 | +7.98% | 412만 |
|---|
| 2026.09.18 | ₩14,965 | ₩15,019 | ₩12,556 | ₩12,864 | -14.04% | 596.4만 |
|---|
| 2026.09.17 | ₩14,269 | ₩15,293 | ₩14,122 | ₩14,831 | +3.94% | 248.8만 |
|---|
| 2026.09.16 | ₩13,212 | ₩13,787 | ₩12,516 | ₩13,319 | +0.81% | 215.8만 |
|---|
| 2026.09.15 | ₩13,386 | ₩13,975 | ₩12,650 | ₩13,065 | -2.40% | 236.9만 |
|---|
| 2026.09.14 | ₩12,435 | ₩14,149 | ₩12,435 | ₩13,613 | +9.47% | 224.7만 |
|---|
| 2026.09.11 | ₩13,975 | ₩14,273 | ₩13,346 | ₩13,613 | -2.59% | 276.9만 |
|---|
| 2026.09.10 | ₩14,042 | ₩15,850 | ₩13,640 | ₩13,667 | -2.67% | 423.2만 |
|---|
| 2026.09.09 | ₩16,933 | ₩17,013 | ₩14,858 | ₩14,858 | -12.25% | 354.3만 |
|---|
| 2026.09.08 | ₩15,347 | ₩17,234 | ₩15,300 | ₩16,679 | +8.68% | 340만 |
|---|
| 2026.09.04 | ₩15,447 | ₩16,558 | ₩14,608 | ₩14,898 | -3.55% | 351.7만 |
|---|
| 2026.09.03 | ₩15,313 | ₩15,744 | ₩14,363 | ₩14,831 | -3.15% | 385.8만 |
|---|
| 2026.09.02 | ₩13,131 | ₩15,360 | ₩13,051 | ₩14,992 | +14.17% | 640.8만 |
|---|
| 2026.09.01 | ₩12,757 | ₩13,359 | ₩12,101 | ₩12,101 | -5.14% | 267.2만 |
|---|
| 2026.08.31 | ₩12,877 | ₩13,761 | ₩12,556 | ₩13,720 | +6.55% | 238.8만 |
|---|
| 2026.08.28 | ₩14,443 | ₩14,724 | ₩12,957 | ₩13,172 | -8.80% | 289.2만 |
|---|
| 2026.08.27 | ₩14,483 | ₩14,925 | ₩14,149 | ₩14,825 | +2.36% | 245.1만 |
|---|
| 2026.08.26 | ₩14,564 | ₩15,126 | ₩13,894 | ₩14,109 | -3.13% | 230.9만 |
|---|
| 2026.08.25 | ₩15,849 | ₩16,264 | ₩14,617 | ₩15,166 | -4.31% | 275.1만 |
|---|
| 2026.08.24 | ₩17,709 | ₩17,870 | ₩15,327 | ₩15,407 | -13.00% | 325.8만 |
|---|
| 2026.08.21 | ₩17,870 | ₩19,570 | ₩16,853 | ₩18,780 | +5.09% | 307.9만 |
|---|
| 2026.08.20 | ₩17,335 | ₩17,495 | ₩15,825 | ₩16,973 | -2.08% | 293.5만 |
|---|
| 2026.08.19 | ₩18,004 | ₩18,118 | ₩16,398 | ₩17,696 | -1.71% | 220만 |
|---|
| 2026.08.18 | ₩18,486 | ₩18,874 | ₩17,468 | ₩18,044 | -2.39% | 321.2만 |
|---|
| 2026.08.17 | ₩20,025 | ₩22,274 | ₩20,025 | ₩20,413 | +1.94% | 337.5만 |
|---|
| 2026.08.14 | ₩20,413 | ₩21,499 | ₩19,075 | ₩20,346 | -0.33% | 280.1만 |
|---|
| 2026.08.13 | ₩21,002 | ₩22,756 | ₩20,520 | ₩20,668 | -1.59% | 274.9만 |
|---|
| 2026.08.12 | ₩21,350 | ₩22,756 | ₩20,614 | ₩22,247 | +4.20% | 358.6만 |
|---|
| 2026.08.11 | ₩20,279 | ₩20,935 | ₩18,245 | ₩20,815 | +2.64% | 421만 |
|---|
| 2026.08.10 | ₩21,029 | ₩21,872 | ₩18,941 | ₩19,316 | -8.15% | 443.9만 |
|---|
| 2026.08.07 | ₩19,570 | ₩21,083 | ₩18,740 | ₩21,063 | +7.63% | 603.3만 |
|---|
| 2026.08.06 | ₩17,696 | ₩22,328 | ₩17,629 | ₩18,646 | +5.37% | 491.2만 |
|---|
| 2026.08.05 | ₩18,994 | ₩20,279 | ₩18,084 | ₩19,128 | +0.70% | 393.5만 |
|---|
| 2026.08.04 | ₩19,262 | ₩20,788 | ₩18,499 | ₩20,333 | +5.56% | 598.4만 |
|---|
| 2026.08.03 | ₩13,546 | ₩17,533 | ₩12,931 | ₩16,692 | +23.22% | 486.4만 |
|---|
| 2026.07.31 | ₩15,313 | ₩15,537 | ₩13,172 | ₩14,524 | -5.16% | 445.7만 |
|---|
| 2026.07.30 | ₩12,730 | ₩14,291 | ₩12,462 | ₩14,283 | +12.20% | 558.8만 |
|---|
| 2026.07.29 | ₩13,975 | ₩14,872 | ₩11,780 | ₩11,860 | -15.13% | 546.7만 |
|---|
| 2026.07.28 | ₩13,339 | ₩14,256 | ₩11,967 | ₩13,573 | +1.76% | 449.6만 |
|---|
| 2026.07.27 | ₩13,720 | ₩14,991 | ₩13,403 | ₩14,350 | +4.59% | 278.3만 |
|---|
| 2026.07.24 | ₩15,166 | ₩15,166 | ₩13,212 | ₩13,466 | -11.21% | 371.6만 |
|---|
| 2026.07.23 | ₩15,300 | ₩16,839 | ₩14,155 | ₩14,985 | -2.06% | 514만 |
|---|
| 2026.07.22 | ₩16,866 | ₩17,475 | ₩16,023 | ₩16,451 | -2.46% | 307.6만 |
|---|
| 2026.07.21 | ₩14,952 | ₩17,817 | ₩14,858 | ₩17,161 | +14.77% | 574.3만 |
|---|
| 2026.07.20 | ₩14,644 | ₩15,260 | ₩13,633 | ₩14,242 | -2.74% | 492.2만 |
|---|
| 2026.07.17 | ₩13,131 | ₩16,311 | ₩12,797 | ₩14,470 | +10.19% | 1074.2만 |
|---|
| 2026.07.16 | ₩15,608 | ₩17,013 | ₩12,161 | ₩13,172 | -15.61% | 1535.2만 |
|---|
| 2026.07.15 | ₩21,578 | ₩22,488 | ₩18,914 | ₩19,972 | -7.44% | 690.6만 |
|---|
| 2026.07.14 | ₩22,408 | ₩23,586 | ₩21,431 | ₩21,538 | -3.88% | 400.5만 |
|---|
| 2026.07.13 | ₩23,693 | ₩24,161 | ₩20,266 | ₩20,828 | -12.09% | 411.5만 |
|---|
| 2026.07.10 | ₩25,085 | ₩25,353 | ₩23,331 | ₩24,657 | -1.71% | 189.1만 |
|---|
| 2026.07.09 | ₩25,915 | ₩26,263 | ₩23,653 | ₩25,125 | -3.05% | 356.7만 |
|---|
| 2026.07.08 | ₩25,105 | ₩27,909 | ₩24,710 | ₩25,835 | +2.91% | 369.2만 |
|---|
| 2026.07.07 | ₩28,820 | ₩29,824 | ₩25,299 | ₩25,353 | -12.03% | 434.4만 |
|---|
| 2026.07.06 | ₩34,442 | ₩36,155 | ₩29,770 | ₩30,185 | -12.36% | 417.9만 |
|---|
| 2026.07.02 | ₩35,727 | ₩38,310 | ₩31,176 | ₩33,946 | -4.98% | 530.2만 |
|---|
| 2026.07.01 | ₩35,606 | ₩39,420 | ₩32,340 | ₩34,629 | -2.74% | 687.4만 |
|---|
| 2026.06.30 | ₩31,390 | ₩37,815 | ₩31,256 | ₩36,952 | +17.72% | 843.1만 |
|---|
| 2026.06.29 | ₩27,963 | ₩35,379 | ₩27,883 | ₩35,231 | +25.99% | 1028.8만 |
|---|
| 2026.06.26 | ₩20,474 | ₩25,902 | ₩20,279 | ₩24,777 | +21.02% | 674.7만 |
|---|
| 2026.06.25 | ₩22,943 | ₩23,144 | ₩19,744 | ₩21,029 | -8.34% | 636.8만 |
|---|
| 2026.06.24 | ₩25,406 | ₩25,540 | ₩21,953 | ₩22,609 | -11.01% | 746.5만 |
|---|
| 2026.06.23 | ₩24,991 | ₩29,629 | ₩24,991 | ₩26,102 | +4.45% | 776.7만 |
|---|
| 2026.06.22 | ₩31,416 | ₩31,698 | ₩25,928 | ₩26,330 | -16.19% | 911.5만 |
|---|
| 2026.06.18 | ₩36,383 | ₩36,784 | ₩29,449 | ₩32,481 | -10.72% | 965.3만 |
|---|
| 2026.06.17 | ₩37,199 | ₩39,419 | ₩34,803 | ₩36,690 | -1.37% | 1040.4만 |
|---|
| 2026.06.16 | ₩37,213 | ₩40,358 | ₩33,842 | ₩34,033 | -8.54% | 684.2만 |
|---|
| 2026.06.15 | ₩37,480 | ₩40,491 | ₩35,566 | ₩38,658 | +3.14% | 757.7만 |
|---|
| 2026.06.12 | ₩50,290 | ₩50,290 | ₩33,465 | ₩34,415 | -31.57% | 1738.3만 |
|---|
| 2026.06.11 | ₩40,559 | ₩50,459 | ₩40,184 | ₩49,942 | +23.14% | 639.7만 |
|---|
| 2026.06.10 | ₩41,724 | ₩45,980 | ₩40,345 | ₩40,412 | -3.14% | 408만 |
|---|
| 2026.06.09 | ₩50,143 | ₩53,811 | ₩38,686 | ₩41,724 | -16.79% | 792.8만 |
|---|
| 2026.06.08 | ₩50,143 | ₩50,323 | ₩43,972 | ₩45,244 | -9.77% | 416.1만 |
|---|
| 2026.06.05 | ₩58,576 | ₩59,433 | ₩43,624 | ₩46,690 | -20.29% | 662.3만 |
|---|
| 2026.06.04 | ₩58,429 | ₩67,866 | ₩55,551 | ₩62,659 | +7.24% | 443.4만 |
|---|
| 2026.06.03 | ₩71,299 | ₩71,868 | ₩61,601 | ₩63,328 | -11.18% | 535.3만 |
|---|
| 2026.06.02 | ₩67,237 | ₩77,691 | ₩66,046 | ₩76,821 | +14.25% | 682.8만 |
|---|
| 2026.06.01 | ₩66,046 | ₩69,459 | ₩56,756 | ₩62,150 | -5.90% | 942.3만 |
|---|
| 2026.05.29 | ₩72,464 | ₩75,616 | ₩59,968 | ₩72,471 | +0.01% | 1620.6만 |
|---|
| 2026.05.28 | ₩91,867 | ₩103,566 | ₩86,004 | ₩102,669 | +11.76% | 526.1만 |
|---|
| 2026.05.27 | ₩88,627 | ₩99,751 | ₩81,386 | ₩97,770 | +10.32% | 622.4만 |
|---|
| 2026.05.26 | ₩74,720 | ₩92,991 | ₩74,681 | ₩83,795 | +12.15% | 860.2만 |
|---|
| 2026.05.22 | ₩58,054 | ₩68,468 | ₩57,880 | ₩66,594 | +14.71% | 748.2만 |
|---|
| 2026.05.21 | ₩48,457 | ₩56,953 | ₩47,506 | ₩55,484 | +14.50% | 653만 |
|---|
| 2026.05.20 | ₩45,739 | ₩51,401 | ₩45,016 | ₩48,202 | +5.38% | 657만 |
|---|
| 2026.05.19 | ₩43,557 | ₩49,675 | ₩36,870 | ₩46,783 | +7.41% | 751.8만 |
|---|
| 2026.05.18 | ₩46,208 | ₩48,590 | ₩40,425 | ₩45,525 | -1.48% | 793만 |
|---|
| 2026.05.15 | ₩37,581 | ₩44,762 | ₩35,687 | ₩42,072 | +11.95% | 573.7만 |
|---|
| 2026.05.14 | ₩36,302 | ₩42,995 | ₩33,973 | ₩41,483 | +14.27% | 927만 |
|---|
| 2026.05.13 | ₩32,126 | ₩36,744 | ₩31,323 | ₩34,080 | +6.08% | 691.5만 |
|---|
| 2026.05.12 | ₩33,317 | ₩39,568 | ₩29,449 | ₩32,688 | -1.89% | 1250.2만 |
|---|
| 2026.05.11 | ₩38,270 | ₩44,695 | ₩36,195 | ₩42,313 | +10.56% | 1341.3만 |
|---|
| 2026.05.08 | ₩28,552 | ₩35,687 | ₩27,990 | ₩35,325 | +23.72% | 655.5만 |
|---|
| 2026.05.07 | ₩34,187 | ₩35,044 | ₩26,932 | ₩27,575 | -19.34% | 661만 |
|---|
| 2026.05.06 | ₩28,699 | ₩32,876 | ₩28,110 | ₩32,273 | +12.45% | 579만 |
|---|
| 2026.05.05 | ₩31,122 | ₩31,162 | ₩26,156 | ₩26,598 | -14.54% | 513.4만 |
|---|
| 2026.05.04 | ₩32,273 | ₩32,661 | ₩30,279 | ₩30,667 | -4.98% | 262.2만 |
|---|
| 2026.05.01 | ₩36,168 | ₩36,436 | ₩32,789 | ₩33,076 | -8.55% | 309.4만 |
|---|
| 2026.04.30 | ₩34,308 | ₩36,356 | ₩32,461 | ₩35,861 | +4.53% | 289.4만 |
|---|
| 2026.04.29 | ₩33,558 | ₩33,648 | ₩29,957 | ₩32,300 | -3.75% | 383.5만 |
|---|
| 2026.04.28 | ₩37,801 | ₩39,033 | ₩33,264 | ₩34,402 | -8.99% | 363.5만 |
|---|
| 2026.04.27 | ₩39,073 | ₩40,305 | ₩36,316 | ₩39,716 | +1.64% | 269.3만 |
|---|
| 2026.04.24 | ₩41,844 | ₩42,085 | ₩38,457 | ₩39,046 | -6.69% | 317만 |
|---|
| 2026.04.23 | ₩45,686 | ₩46,583 | ₩39,354 | ₩41,509 | -9.14% | 504.4만 |
|---|
| 2026.04.22 | ₩47,078 | ₩51,415 | ₩46,101 | ₩48,189 | +2.36% | 500.5만 |
|---|
| 2026.04.21 | ₩45,672 | ₩48,457 | ₩41,790 | ₩42,339 | -7.30% | 545.7만 |
|---|
| 2026.04.20 | ₩35,539 | ₩44,414 | ₩35,539 | ₩44,334 | +24.75% | 908.3만 |
|---|
| 2026.04.17 | ₩55,417 | ₩57,224 | ₩48,885 | ₩49,742 | -10.24% | 345만 |
|---|
| 2026.04.16 | ₩52,620 | ₩56,428 | ₩51,094 | ₩56,287 | +6.97% | 321.5만 |
|---|
| 2026.04.15 | ₩53,898 | ₩54,025 | ₩48,068 | ₩51,723 | -4.04% | 311.5만 |
|---|
| 2026.04.14 | ₩73,501 | ₩74,907 | ₩52,111 | ₩53,664 | -26.99% | 672.2만 |
|---|
| 2026.04.13 | ₩60,598 | ₩69,740 | ₩59,406 | ₩67,772 | +11.84% | 215.7만 |
|---|
| 2026.04.10 | ₩60,116 | ₩66,929 | ₩58,563 | ₩62,659 | +4.23% | 186.2만 |
|---|
| 2026.04.09 | ₩64,372 | ₩67,561 | ₩57,157 | ₩58,536 | -9.07% | 154.6만 |
|---|
| 2026.04.08 | ₩70,771 | ₩71,842 | ₩61,213 | ₩65,095 | -8.02% | 186.3만 |
|---|
| 2026.04.07 | ₩60,691 | ₩63,844 | ₩56,132 | ₩59,875 | -1.35% | 180.6만 |
|---|
| 2026.04.06 | ₩61,735 | ₩69,338 | ₩60,544 | ₩63,034 | +2.10% | 182.1만 |
|---|
| 2026.04.02 | ₩44,274 | ₩60,571 | ₩43,976 | ₩60,249 | +36.08% | 293.7만 |
|---|
| 2026.04.01 | ₩50,384 | ₩55,149 | ₩48,872 | ₩49,902 | -0.96% | 255.5만 |
|---|
| 2026.03.31 | ₩42,433 | ₩48,992 | ₩41,469 | ₩48,724 | +14.83% | 248.1만 |
|---|
| 2026.03.30 | ₩45,880 | ₩46,181 | ₩36,945 | ₩39,220 | -14.51% | 245.1만 |
|---|
| 2026.03.27 | ₩57,827 | ₩59,299 | ₩44,575 | ₩44,950 | -22.27% | 298.3만 |
|---|
| 2026.03.26 | ₩64,319 | ₩67,866 | ₩55,686 | ₩57,224 | -11.03% | 208.9만 |
|---|
| 2026.03.25 | ₩59,835 | ₩71,467 | ₩58,898 | ₩68,227 | +14.03% | 268.1만 |
|---|
| 2026.03.24 | ₩57,653 | ₩59,486 | ₩50,973 | ₩56,622 | -1.79% | 161.2만 |
|---|
| 2026.03.23 | ₩62,512 | ₩62,512 | ₩56,029 | ₩58,442 | -6.51% | 167.1만 |
|---|
| 2026.03.20 | ₩67,036 | ₩70,396 | ₩55,511 | ₩60,691 | -9.46% | 204.9만 |
|---|
| 2026.03.19 | ₩58,509 | ₩68,391 | ₩56,890 | ₩66,260 | +13.25% | 130.1만 |
|---|
| 2026.03.18 | ₩67,491 | ₩70,008 | ₩61,802 | ₩61,842 | -8.37% | 125.6만 |
|---|
| 2026.03.17 | ₩61,494 | ₩71,373 | ₩61,146 | ₩69,071 | +12.32% | 188.3만 |
|---|
| 2026.03.16 | ₩59,379 | ₩61,836 | ₩55,069 | ₩60,062 | +1.15% | 129.8만 |
|---|
| 2026.03.13 | ₩61,508 | ₩64,720 | ₩55,819 | ₩56,890 | -7.51% | 156.3만 |
|---|
| 2026.03.12 | ₩57,746 | ₩61,976 | ₩53,609 | ₩58,081 | +0.58% | 160.8만 |
|---|
| 2026.03.11 | ₩57,519 | ₩66,021 | ₩55,779 | ₩59,594 | +3.61% | 178.3만 |
|---|
| 2026.03.10 | ₩62,123 | ₩65,363 | ₩58,094 | ₩58,790 | -5.37% | 187.7만 |
|---|
| 2026.03.09 | ₩59,339 | ₩64,332 | ₩57,157 | ₩61,642 | +3.88% | 162.7만 |
|---|
| 2026.03.06 | ₩64,198 | ₩76,821 | ₩61,200 | ₩61,334 | -4.46% | 298.7만 |
|---|
| 2026.03.05 | ₩83,005 | ₩83,460 | ₩63,061 | ₩67,839 | -18.27% | 280.7만 |
|---|
| 2026.03.04 | ₩72,149 | ₩88,079 | ₩70,945 | ₩85,669 | +18.74% | 247만 |
|---|
| 2026.03.03 | ₩59,299 | ₩74,425 | ₩56,033 | ₩67,866 | +14.45% | 404.9만 |
|---|
| 2026.03.02 | ₩49,300 | ₩59,901 | ₩48,831 | ₩59,888 | +21.48% | 206.8만 |
|---|
| 2026.02.27 | ₩54,480 | ₩56,100 | ₩47,413 | ₩50,250 | -7.76% | 184.7만 |
|---|
| 2026.02.26 | ₩54,453 | ₩61,923 | ₩53,543 | ₩59,192 | +8.70% | 197.9만 |
|---|
| 2026.02.25 | ₩61,401 | ₩63,248 | ₩54,721 | ₩54,895 | -10.60% | 123만 |
|---|
| 2026.02.24 | ₩52,338 | ₩60,236 | ₩52,338 | ₩59,500 | +13.68% | 178.9만 |
|---|
| 2026.02.23 | ₩49,956 | ₩61,575 | ₩49,367 | ₩57,144 | +14.39% | 194.8만 |
|---|
| 2026.02.20 | ₩58,991 | ₩61,976 | ₩51,401 | ₩52,472 | -11.05% | 159.5만 |
|---|
| 2026.02.19 | ₩56,274 | ₩61,575 | ₩55,337 | ₩61,227 | +8.80% | 117.1만 |
|---|
| 2026.02.18 | ₩57,117 | ₩62,264 | ₩55,297 | ₩58,549 | +2.51% | 129.7만 |
|---|
| 2026.02.17 | ₩54,226 | ₩59,205 | ₩51,053 | ₩56,809 | +4.76% | 117.6만 |
|---|
| 2026.02.13 | ₩55,698 | ₩59,406 | ₩52,707 | ₩55,886 | +0.34% | 185.4만 |
|---|
| 2026.02.12 | ₩65,283 | ₩65,283 | ₩51,917 | ₩55,819 | -14.50% | 313.8만 |
|---|
| 2026.02.11 | ₩86,820 | ₩89,230 | ₩73,943 | ₩80,221 | -7.60% | 262.5만 |
|---|
| 2026.02.10 | ₩85,770 | ₩87,744 | ₩77,901 | ₩79,023 | -7.87% | 148.7만 |
|---|
| 2026.02.09 | ₩87,583 | ₩100,206 | ₩83,675 | ₩89,323 | +1.99% | 202.4만 |
|---|
| 2026.02.06 | ₩82,604 | ₩94,370 | ₩72,016 | ₩88,775 | +7.47% | 240만 |
|---|
| 2026.02.05 | ₩84,464 | ₩89,444 | ₩73,421 | ₩75,295 | -10.86% | 217.5만 |
|---|
| 2026.02.04 | ₩115,104 | ₩116,249 | ₩81,694 | ₩93,527 | -18.75% | 319.4만 |
|---|
| 2026.02.03 | ₩104,985 | ₩120,593 | ₩100,795 | ₩118,679 | +13.04% | 193.2만 |
|---|
| 2026.02.02 | ₩109,817 | ₩110,152 | ₩97,060 | ₩98,359 | -10.43% | 154만 |
|---|
| 2026.01.30 | ₩133,082 | ₩152,839 | ₩105,815 | ₩111,865 | -15.94% | 293만 |
|---|
| 2026.01.29 | ₩136,294 | ₩138,935 | ₩116,858 | ₩135,397 | -0.66% | 176.4만 |
|---|
| 2026.01.28 | ₩118,451 | ₩139,855 | ₩114,462 | ₩133,657 | +12.84% | 243.7만 |
|---|
| 2026.01.27 | ₩103,874 | ₩115,213 | ₩97,850 | ₩113,552 | +9.32% | 169만 |
|---|
| 2026.01.26 | ₩117,393 | ₩118,866 | ₩99,055 | ₩101,371 | -13.65% | 171.4만 |
|---|
| 2026.01.23 | ₩123,323 | ₩131,234 | ₩114,692 | ₩119,589 | -3.03% | 183.7만 |
|---|
| 2026.01.22 | ₩113,779 | ₩133,059 | ₩105,641 | ₩126,041 | +10.78% | 258.4만 |
|---|
| 2026.01.21 | ₩128,356 | ₩137,860 | ₩87,021 | ₩100,594 | -21.63% | 349만 |
|---|
| 2026.01.20 | ₩119,134 | ₩136,267 | ₩117,126 | ₩120,593 | +1.22% | 165.5만 |
|---|
| 2026.01.16 | ₩112,936 | ₩137,204 | ₩108,880 | ₩127,299 | +12.72% | 337.3만 |
|---|
| 2026.01.15 | ₩87,329 | ₩105,587 | ₩82,082 | ₩98,841 | +13.18% | 310.8만 |
|---|
| 2026.01.14 | ₩80,275 | ₩88,259 | ₩76,446 | ₩87,677 | +9.22% | 170.6만 |
|---|
| 2026.01.13 | ₩91,492 | ₩94,223 | ₩81,573 | ₩83,648 | -8.57% | 177.8만 |
|---|
| 2026.01.12 | ₩88,962 | ₩99,871 | ₩85,388 | ₩94,196 | +5.88% | 189.2만 |
|---|
| 2026.01.09 | ₩81,279 | ₩100,153 | ₩79,886 | ₩92,951 | +14.36% | 275.7만 |
|---|
| 2026.01.08 | ₩77,142 | ₩86,400 | ₩74,358 | ₩80,409 | +4.23% | 241.8만 |
|---|
| 2026.01.07 | ₩82,992 | ₩91,023 | ₩69,031 | ₩72,270 | -12.92% | 372만 |
|---|
| 2026.01.06 | ₩83,407 | ₩96,257 | ₩82,175 | ₩95,387 | +14.36% | 301.5만 |
|---|
| 2026.01.05 | ₩68,803 | ₩85,990 | ₩66,594 | ₩83,313 | +21.09% | 337.8만 |
|---|
| 2026.01.02 | ₩57,104 | ₩71,427 | ₩49,795 | ₩70,958 | +24.26% | 283.9만 |
|---|
| 2025.12.31 | ₩57,894 | ₩59,118 | ₩53,101 | ₩54,775 | -5.39% | 126.7만 |
|---|
| 2025.12.30 | ₩55,083 | ₩63,315 | ₩53,914 | ₩58,014 | +5.32% | 273.3만 |
|---|
| 2025.12.29 | ₩52,057 | ₩58,295 | ₩50,679 | ₩53,222 | +2.24% | 176.6만 |
|---|
| 2025.12.26 | ₩62,632 | ₩62,753 | ₩52,526 | ₩54,065 | -13.68% | 179.7만 |
|---|
| 2025.12.24 | ₩85,281 | ₩91,226 | ₩63,308 | ₩64,453 | -24.42% | 364.4만 |
|---|
| 2025.12.23 | ₩71,025 | ₩81,653 | ₩71,025 | ₩77,691 | +9.39% | 168.4만 |
|---|
| 2025.12.22 | ₩68,000 | ₩80,301 | ₩65,309 | ₩79,458 | +16.85% | 227.3만 |
|---|
| 2025.12.19 | ₩49,996 | ₩62,913 | ₩49,956 | ₩62,003 | +24.02% | 176.2만 |
|---|
| 2025.12.18 | ₩46,998 | ₩50,183 | ₩45,204 | ₩47,801 | +1.71% | 121.3만 |
|---|
| 2025.12.17 | ₩54,955 | ₩55,283 | ₩41,670 | ₩42,326 | -22.98% | 157.4만 |
|---|
| 2025.12.16 | ₩48,082 | ₩52,736 | ₩47,667 | ₩52,111 | +8.38% | 163.3만 |
|---|
| 2025.12.15 | ₩68,401 | ₩68,401 | ₩50,933 | ₩51,254 | -25.07% | 224.9만 |
|---|
| 2025.12.12 | ₩79,726 | ₩82,537 | ₩62,619 | ₩66,956 | -16.02% | 240.8만 |
|---|
| 2025.12.11 | ₩70,704 | ₩83,925 | ₩68,227 | ₩82,604 | +16.83% | 145.4만 |
|---|
| 2025.12.10 | ₩62,057 | ₩74,412 | ₩58,555 | ₩72,123 | +16.22% | 167.9만 |
|---|
| 2025.12.09 | ₩62,632 | ₩64,908 | ₩56,742 | ₩61,789 | -1.35% | 91만 |
|---|
| 2025.12.08 | ₩66,005 | ₩68,602 | ₩58,228 | ₩63,837 | -3.29% | 127.7만 |
|---|
| 2025.12.05 | ₩60,330 | ₩65,703 | ₩57,894 | ₩63,623 | +5.46% | 193.8만 |
|---|
| 2025.12.04 | ₩46,890 | ₩63,275 | ₩45,364 | ₩61,668 | +31.52% | 207.4만 |
|---|
| 2025.12.03 | ₩40,171 | ₩45,779 | ₩38,063 | ₩45,177 | +12.46% | 107.9만 |
|---|
| 2025.12.02 | ₩34,201 | ₩40,157 | ₩34,053 | ₩39,033 | +14.13% | 79.2만 |
|---|
| 2025.12.01 | ₩36,088 | ₩36,128 | ₩33,170 | ₩33,598 | -6.90% | 55만 |
|---|
| 2025.11.28 | ₩39,180 | ₩40,570 | ₩37,949 | ₩38,591 | -1.50% | 40.2만 |
|---|
| 2025.11.26 | ₩38,484 | ₩40,290 | ₩37,587 | ₩37,654 | -2.16% | 67만 |
|---|
| 2025.11.25 | ₩37,387 | ₩38,230 | ₩33,371 | ₩37,561 | +0.47% | 79.4만 |
|---|
| 2025.11.24 | ₩34,509 | ₩37,480 | ₩32,594 | ₩36,931 | +7.02% | 67.7만 |
|---|
| 2025.11.21 | ₩34,977 | ₩35,272 | ₩29,944 | ₩32,702 | -6.51% | 138.3만 |
|---|
| 2025.11.20 | ₩47,024 | ₩47,520 | ₩31,123 | ₩31,671 | -32.65% | 129.5만 |
|---|
| 2025.11.19 | ₩43,430 | ₩47,653 | ₩41,536 | ₩42,179 | -2.88% | 75.5만 |
|---|
| 2025.11.18 | ₩39,087 | ₩44,079 | ₩37,480 | ₩42,500 | +8.73% | 96.8만 |
|---|
| 2025.11.17 | ₩46,703 | ₩48,644 | ₩39,649 | ₩40,211 | -13.90% | 117.6만 |
|---|
| 2025.11.14 | ₩43,450 | ₩53,083 | ₩42,366 | ₩47,854 | +10.14% | 119.8만 |
|---|
| 2025.11.13 | ₩52,205 | ₩53,855 | ₩45,327 | ₩47,961 | -8.13% | 98.6만 |
|---|
| 2025.11.12 | ₩59,714 | ₩63,502 | ₩52,861 | ₩52,874 | -11.45% | 104.6만 |
|---|
| 2025.11.11 | ₩57,840 | ₩64,754 | ₩57,358 | ₩58,630 | +1.37% | 95.8만 |
|---|
| 2025.11.10 | ₩65,872 | ₩66,795 | ₩57,406 | ₩60,437 | -8.25% | 83.2만 |
|---|
| 2025.11.07 | ₩53,249 | ₩62,592 | ₩49,072 | ₩61,120 | +14.78% | 99.6만 |
|---|
| 2025.11.06 | ₩61,508 | ₩63,550 | ₩54,400 | ₩54,815 | -10.88% | 89.9만 |
|---|
| 2025.11.05 | ₩63,061 | ₩66,568 | ₩59,875 | ₩63,984 | +1.46% | 57.2만 |
|---|
| 2025.11.04 | ₩59,620 | ₩66,929 | ₩58,027 | ₩63,529 | +6.56% | 98.7만 |
|---|
| 2025.11.03 | ₩85,455 | ₩85,455 | ₩65,323 | ₩65,671 | -23.15% | 101.2만 |
|---|
| 2025.10.31 | ₩80,502 | ₩86,144 | ₩79,552 | ₩84,585 | +5.07% | 37.4만 |
|---|
| 2025.10.30 | ₩80,355 | ₩85,669 | ₩72,698 | ₩77,638 | -3.38% | 75.5만 |
|---|
| 2025.10.29 | ₩91,934 | ₩93,005 | ₩78,454 | ₩84,491 | -8.10% | 143.6만 |
|---|
| 2025.10.28 | ₩86,111 | ₩87,590 | ₩77,517 | ₩80,087 | -7.00% | 117.5만 |
|---|
| 2025.10.27 | ₩76,915 | ₩84,594 | ₩74,157 | ₩83,835 | +9.00% | 195.8만 |
|---|
| 2025.10.24 | ₩73,622 | ₩73,622 | ₩70,008 | ₩72,685 | -1.27% | 134.7만 |
|---|
| 2025.10.23 | ₩69,144 | ₩73,609 | ₩67,103 | ₩68,816 | -0.47% | 136.4만 |
|---|
| 2025.10.22 | ₩69,566 | ₩70,664 | ₩58,175 | ₩68,401 | -1.67% | 174.9만 |
|---|
| 2025.10.21 | ₩89,805 | ₩91,907 | ₩79,284 | ₩85,549 | -4.74% | 61.3만 |
|---|
| 2025.10.20 | ₩101,732 | ₩108,786 | ₩90,687 | ₩93,232 | -8.36% | 58.8만 |
|---|
| 2025.10.17 | ₩94,276 | ₩104,316 | ₩88,480 | ₩95,186 | +0.97% | 89.6만 |
|---|
| 2025.10.16 | ₩124,528 | ₩144,286 | ₩107,863 | ₩109,590 | -12.00% | 89.5만 |
|---|
| 2025.10.15 | ₩134,514 | ₩136,233 | ₩119,147 | ₩125,827 | -6.46% | 62.3만 |
|---|
| 2025.10.14 | ₩109,335 | ₩134,059 | ₩100,394 | ₩121,235 | +10.88% | 83.5만 |
|---|
| 2025.10.13 | ₩104,690 | ₩116,284 | ₩96,193 | ₩112,508 | +7.47% | 73.9만 |
|---|
| 2025.10.10 | ₩112,695 | ₩114,449 | ₩93,266 | ₩93,419 | -17.10% | 102.6만 |
|---|