시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long BE Daily ETF 과거 주가
Tradr 2X Long BE Daily ETF · BEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long BE Daily ETF · BEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,820 | ₩48,995 | ₩45,817 | ₩48,981 | +2.43% | 158.5만 |
| 2026.10.08 | ₩50,784 | ₩51,652 | ₩43,453 | ₩46,364 | -8.70% | 322.4만 |
| 2026.10.07 | ₩50,864 | ₩55,187 | ₩50,744 | ₩53,268 | +4.73% | 165.5만 |
| 2026.10.06 | ₩54,884 | ₩56,686 | ₩51,318 | ₩54,817 | -0.12% | 207.8만 |
| 2026.10.05 | ₩52,560 | ₩53,548 | ₩50,103 | ₩51,572 | -1.88% | 105.5만 |
| 2026.10.02 | ₩50,944 | ₩55,525 | ₩50,624 | ₩52,680 | +3.41% | 361.4만 |
| 2026.10.01 | ₩50,958 | ₩51,772 | ₩46,862 | ₩48,701 | -4.43% | 242.9만 |
| 2026.09.30 | ₩55,832 | ₩56,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,474 |
| -13.18% |
| 220.7만 |
| 2026.09.29 | ₩47,579 | ₩57,354 | ₩46,978 | ₩53,522 | +12.49% | 469.5만 |
|---|
| 2026.09.28 | ₩51,665 | ₩52,734 | ₩42,892 | ₩44,094 | -14.65% | 374.3만 |
|---|
| 2026.09.25 | ₩47,312 | ₩55,151 | ₩45,403 | ₩53,669 | +13.43% | 297.7만 |
|---|
| 2026.09.24 | ₩42,745 | ₩47,152 | ₩40,743 | ₩46,204 | +8.09% | 359.2만 |
|---|
| 2026.09.23 | ₩49,636 | ₩51,852 | ₩47,780 | ₩49,222 | -0.83% | 123.3만 |
|---|
| 2026.09.22 | ₩49,115 | ₩52,574 | ₩47,005 | ₩49,796 | +1.39% | 162.7만 |
|---|
| 2026.09.21 | ₩47,846 | ₩51,625 | ₩45,871 | ₩48,340 | +1.03% | 307.6만 |
|---|
| 2026.09.18 | ₩52,614 | ₩53,148 | ₩45,803 | ₩45,977 | -12.61% | 243.6만 |
|---|
| 2026.09.17 | ₩52,013 | ₩54,189 | ₩49,689 | ₩51,572 | -0.85% | 180.2만 |
|---|
| 2026.09.16 | ₩47,352 | ₩49,542 | ₩45,002 | ₩47,800 | +0.94% | 207.3만 |
|---|
| 2026.09.15 | ₩44,708 | ₩47,739 | ₩43,333 | ₩44,147 | -1.25% | 129.2만 |
|---|
| 2026.09.14 | ₩43,173 | ₩45,111 | ₩40,569 | ₩43,520 | +0.80% | 304만 |
|---|
| 2026.09.11 | ₩48,340 | ₩50,744 | ₩47,139 | ₩50,277 | +4.01% | 180만 |
|---|
| 2026.09.10 | ₩44,975 | ₩49,008 | ₩43,800 | ₩44,521 | -1.01% | 125.8만 |
|---|
| 2026.09.09 | ₩49,516 | ₩52,373 | ₩47,940 | ₩48,234 | -2.59% | 153.8만 |
|---|
| 2026.09.08 | ₩48,247 | ₩53,415 | ₩47,125 | ₩51,305 | +6.34% | 402.2만 |
|---|
| 2026.09.04 | ₩37,764 | ₩43,066 | ₩37,404 | ₩42,799 | +13.33% | 393만 |
|---|
| 2026.09.03 | ₩32,530 | ₩38,325 | ₩30,580 | ₩37,430 | +15.07% | 355.4만 |
|---|
| 2026.09.02 | ₩30,019 | ₩32,142 | ₩28,377 | ₩32,142 | +7.07% | 163.7만 |
|---|
| 2026.09.01 | ₩27,842 | ₩31,021 | ₩26,520 | ₩31,007 | +11.37% | 217.9만 |
|---|
| 2026.08.31 | ₩29,685 | ₩29,813 | ₩28,003 | ₩28,884 | -2.70% | 111.5만 |
|---|
| 2026.08.28 | ₩31,568 | ₩33,765 | ₩29,807 | ₩30,206 | -4.31% | 183.2만 |
|---|
| 2026.08.27 | ₩35,427 | ₩35,427 | ₩31,495 | ₩32,490 | -8.29% | 223.9만 |
|---|
| 2026.08.26 | ₩31,141 | ₩35,240 | ₩30,787 | ₩32,596 | +4.67% | 265.6만 |
|---|
| 2026.08.25 | ₩31,395 | ₩32,636 | ₩29,819 | ₩32,289 | +2.85% | 411만 |
|---|
| 2026.08.24 | ₩25,292 | ₩30,230 | ₩23,623 | ₩28,684 | +13.41% | 411.6만 |
|---|
| 2026.08.21 | ₩29,138 | ₩29,645 | ₩26,280 | ₩27,883 | -4.31% | 173.3만 |
|---|
| 2026.08.20 | ₩28,310 | ₩29,378 | ₩26,721 | ₩28,190 | -0.42% | 135.1만 |
|---|
| 2026.08.19 | ₩31,127 | ₩31,221 | ₩27,482 | ₩29,338 | -5.75% | 203.2만 |
|---|
| 2026.08.18 | ₩34,065 | ₩34,533 | ₩28,978 | ₩29,952 | -12.07% | 290.9만 |
|---|
| 2026.08.17 | ₩40,315 | ₩41,543 | ₩36,629 | ₩37,684 | -6.53% | 197.1만 |
|---|
| 2026.08.14 | ₩38,045 | ₩42,996 | ₩36,209 | ₩36,803 | -3.26% | 199.5만 |
|---|
| 2026.08.13 | ₩39,233 | ₩44,601 | ₩38,071 | ₩39,166 | -0.17% | 223.2만 |
|---|
| 2026.08.12 | ₩39,373 | ₩43,092 | ₩37,557 | ₩39,433 | +0.15% | 266.5만 |
|---|
| 2026.08.11 | ₩32,182 | ₩34,065 | ₩31,381 | ₩31,555 | -1.95% | 116.4만 |
|---|
| 2026.08.10 | ₩34,680 | ₩34,846 | ₩31,248 | ₩31,435 | -9.36% | 112.9만 |
|---|
| 2026.08.07 | ₩41,530 | ₩41,543 | ₩31,835 | ₩34,172 | -17.72% | 317.2만 |
|---|
| 2026.08.06 | ₩35,507 | ₩44,121 | ₩34,720 | ₩37,217 | +4.81% | 149.6만 |
|---|
| 2026.08.05 | ₩35,200 | ₩41,543 | ₩35,200 | ₩39,140 | +11.19% | 157.7만 |
|---|
| 2026.08.04 | ₩36,269 | ₩39,914 | ₩34,399 | ₩37,190 | +2.54% | 257만 |
|---|
| 2026.08.03 | ₩28,029 | ₩35,962 | ₩26,050 | ₩34,145 | +21.82% | 303.7만 |
|---|
| 2026.07.31 | ₩37,657 | ₩39,140 | ₩30,246 | ₩30,513 | -18.97% | 488.7만 |
|---|
| 2026.07.30 | ₩25,372 | ₩32,863 | ₩25,185 | ₩30,740 | +21.16% | 700.7만 |
|---|
| 2026.07.29 | ₩25,372 | ₩25,626 | ₩18,615 | ₩20,031 | -21.05% | 1091.4만 |
|---|
| 2026.07.28 | ₩23,503 | ₩23,768 | ₩18,308 | ₩21,072 | -10.34% | 715.4만 |
|---|
| 2026.07.27 | ₩27,896 | ₩29,765 | ₩23,796 | ₩27,041 | -3.06% | 310.7만 |
|---|
| 2026.07.24 | ₩36,549 | ₩36,549 | ₩25,679 | ₩26,160 | -28.43% | 185.7만 |
|---|
| 2026.07.23 | ₩36,602 | ₩41,650 | ₩36,469 | ₩37,270 | +1.82% | 159.2만 |
|---|
| 2026.07.22 | ₩36,970 | ₩41,770 | ₩36,429 | ₩37,577 | +1.64% | 105.4만 |
|---|
| 2026.07.21 | ₩35,708 | ₩41,704 | ₩34,599 | ₩40,555 | +13.58% | 242.3만 |
|---|
| 2026.07.20 | ₩36,776 | ₩39,273 | ₩30,633 | ₩31,221 | -15.11% | 200.3만 |
|---|
| 2026.07.17 | ₩32,383 | ₩40,528 | ₩30,847 | ₩37,364 | +15.38% | 225만 |
|---|
| 2026.07.16 | ₩43,319 | ₩43,907 | ₩34,005 | ₩34,773 | -19.73% | 212.6만 |
|---|
| 2026.07.15 | ₩48,968 | ₩50,015 | ₩39,020 | ₩47,860 | -2.26% | 136.8만 |
|---|
| 2026.07.14 | ₩50,998 | ₩52,887 | ₩46,144 | ₩49,609 | -2.72% | 141.1만 |
|---|
| 2026.07.13 | ₩44,548 | ₩51,024 | ₩43,800 | ₩45,603 | +2.37% | 159.8만 |
|---|
| 2026.07.10 | ₩52,981 | ₩53,348 | ₩43,934 | ₩50,237 | -5.18% | 229.7만 |
|---|
| 2026.07.09 | ₩63,497 | ₩63,831 | ₩54,189 | ₩55,445 | -12.68% | 200.2만 |
|---|
| 2026.07.08 | ₩58,409 | ₩61,414 | ₩46,057 | ₩54,443 | -6.79% | 326.2만 |
|---|
| 2026.07.07 | ₩68,598 | ₩72,270 | ₩57,688 | ₩61,854 | -9.83% | 170.1만 |
|---|
| 2026.07.06 | ₩67,530 | ₩79,201 | ₩66,047 | ₩74,207 | +9.89% | 119.7만 |
|---|
| 2026.07.02 | ₩76,523 | ₩81,631 | ₩56,673 | ₩62,989 | -17.69% | 275.3만 |
|---|
| 2026.07.01 | ₩77,932 | ₩88,789 | ₩71,042 | ₩72,764 | -6.63% | 256.2만 |
|---|
| 2026.06.30 | ₩68,318 | ₩82,392 | ₩68,318 | ₩79,868 | +16.91% | 213.3만 |
|---|
| 2026.06.29 | ₩64,725 | ₩70,040 | ₩60,157 | ₩66,435 | +2.64% | 175.3만 |
|---|
| 2026.06.26 | ₩86,038 | ₩86,038 | ₩53,754 | ₩56,847 | -33.93% | 191.3만 |
|---|
| 2026.06.25 | ₩110,368 | ₩114,281 | ₩82,299 | ₩88,695 | -19.64% | 119.6만 |
|---|
| 2026.06.24 | ₩100,740 | ₩110,889 | ₩92,835 | ₩99,472 | -1.26% | 79.5만 |
|---|
| 2026.06.23 | ₩87,947 | ₩101,795 | ₩82,793 | ₩96,574 | +9.81% | 76.9만 |
|---|
| 2026.06.22 | ₩103,144 | ₩115,002 | ₩102,823 | ₩112,278 | +8.86% | 60만 |
|---|
| 2026.06.18 | ₩85,170 | ₩102,343 | ₩84,569 | ₩102,263 | +20.07% | 105.4만 |
|---|
| 2026.06.17 | ₩78,266 | ₩83,794 | ₩76,116 | ₩77,986 | -0.36% | 49.2만 |
|---|
| 2026.06.16 | ₩71,789 | ₩84,716 | ₩70,775 | ₩76,223 | +6.18% | 106.2만 |
|---|
| 2026.06.15 | ₩71,843 | ₩75,448 | ₩69,880 | ₩72,631 | +1.10% | 65.5만 |
|---|
| 2026.06.12 | ₩58,850 | ₩69,586 | ₩57,928 | ₩65,179 | +10.76% | 64.7만 |
|---|
| 2026.06.11 | ₩55,945 | ₩61,654 | ₩52,974 | ₩60,078 | +7.39% | 80.8만 |
|---|
| 2026.06.10 | ₩60,880 | ₩65,540 | ₩51,545 | ₩53,575 | -12.00% | 105.5만 |
|---|
| 2026.06.09 | ₩66,902 | ₩76,650 | ₩57,434 | ₩65,887 | -1.52% | 119.8만 |
|---|
| 2026.06.08 | ₩70,401 | ₩70,517 | ₩60,759 | ₩63,310 | -10.07% | 113.5만 |
|---|
| 2026.06.05 | ₩77,371 | ₩78,533 | ₩61,707 | ₩68,892 | -10.96% | 98.6만 |
|---|
| 2026.06.04 | ₩77,451 | ₩87,026 | ₩74,113 | ₩84,916 | +9.64% | 48.6만 |
|---|
| 2026.06.03 | ₩88,134 | ₩88,602 | ₩79,682 | ₩82,492 | -6.40% | 65만 |
|---|
| 2026.06.02 | ₩80,256 | ₩93,089 | ₩79,455 | ₩92,034 | +14.68% | 88.7만 |
|---|
| 2026.06.01 | ₩77,518 | ₩83,832 | ₩73,590 | ₩75,802 | -2.21% | 95.5만 |
|---|
| 2026.05.29 | ₩79,655 | ₩83,434 | ₩72,511 | ₩82,619 | +3.72% | 133.3만 |
|---|
| 2026.05.28 | ₩89,136 | ₩95,118 | ₩83,421 | ₩86,038 | -3.48% | 53.6만 |
|---|
| 2026.05.27 | ₩93,075 | ₩93,796 | ₩82,926 | ₩87,480 | -6.01% | 41.4만 |
|---|
| 2026.05.26 | ₩101,208 | ₩101,501 | ₩91,606 | ₩93,182 | -7.93% | 44.4만 |
|---|
| 2026.05.22 | ₩104,012 | ₩105,588 | ₩92,675 | ₩93,316 | -10.28% | 66만 |
|---|
| 2026.05.21 | ₩83,928 | ₩102,556 | ₩83,915 | ₩96,801 | +15.34% | 91.5만 |
|---|
| 2026.05.20 | ₩74,273 | ₩87,373 | ₩72,137 | ₩81,885 | +10.25% | 99.8만 |
|---|
| 2026.05.19 | ₩65,286 | ₩74,220 | ₩60,092 | ₩70,895 | +8.59% | 61.2만 |
|---|
| 2026.05.18 | ₩80,042 | ₩80,336 | ₩63,764 | ₩69,359 | -13.35% | 85.7만 |
|---|
| 2026.05.15 | ₩85,891 | ₩87,019 | ₩78,601 | ₩79,508 | -7.43% | 65.9만 |
|---|
| 2026.05.14 | ₩90,017 | ₩100,153 | ₩83,461 | ₩96,080 | +6.73% | 59.1만 |
|---|
| 2026.05.13 | ₩85,691 | ₩92,715 | ₩76,517 | ₩90,805 | +5.97% | 54.3만 |
|---|
| 2026.05.12 | ₩81,738 | ₩87,972 | ₩73,953 | ₩83,447 | +2.09% | 52.6만 |
|---|
| 2026.05.11 | ₩77,305 | ₩91,606 | ₩75,753 | ₩85,263 | +10.30% | 88.6만 |
|---|
| 2026.05.08 | ₩78,693 | ₩78,974 | ₩65,575 | ₩72,577 | -7.77% | 121.9만 |
|---|
| 2026.05.07 | ₩85,597 | ₩87,021 | ₩69,485 | ₩70,855 | -17.22% | 68.2만 |
|---|
| 2026.05.06 | ₩96,013 | ₩97,120 | ₩85,130 | ₩87,146 | -9.24% | 64.1만 |
|---|
| 2026.05.05 | ₩92,474 | ₩96,093 | ₩88,669 | ₩93,623 | +1.24% | 51.9만 |
|---|
| 2026.05.04 | ₩95,038 | ₩98,150 | ₩82,259 | ₩89,777 | -5.54% | 72.6만 |
|---|
| 2026.05.01 | ₩85,824 | ₩91,311 | ₩80,616 | ₩90,391 | +5.32% | 83.6만 |
|---|
| 2026.04.30 | ₩94,317 | ₩94,811 | ₩72,791 | ₩85,864 | -8.96% | 111.5만 |
|---|
| 2026.04.29 | ₩84,449 | ₩90,405 | ₩78,820 | ₩89,857 | +6.40% | 139.9만 |
|---|
| 2026.04.28 | ₩59,144 | ₩64,739 | ₩52,547 | ₩58,089 | -1.78% | 189만 |
|---|
| 2026.04.27 | ₩62,282 | ₩64,565 | ₩57,448 | ₩62,348 | +0.11% | 55.6만 |
|---|
| 2026.04.24 | ₩66,328 | ₩66,328 | ₩60,319 | ₩60,506 | -8.78% | 48.2만 |
|---|
| 2026.04.23 | ₩60,319 | ₩65,914 | ₩59,744 | ₩63,857 | +5.87% | 54.5만 |
|---|
| 2026.04.22 | ₩59,971 | ₩62,522 | ₩58,195 | ₩59,998 | +0.04% | 42.6만 |
|---|
| 2026.04.21 | ₩56,086 | ₩61,934 | ₩54,750 | ₩55,538 | -0.98% | 91.8만 |
|---|
| 2026.04.20 | ₩48,634 | ₩55,244 | ₩46,458 | ₩54,169 | +11.38% | 119.8만 |
|---|
| 2026.04.17 | ₩52,987 | ₩52,987 | ₩45,576 | ₩49,302 | -6.96% | 82.3만 |
|---|
| 2026.04.16 | ₩51,852 | ₩52,734 | ₩46,471 | ₩50,116 | -3.35% | 66.1만 |
|---|
| 2026.04.15 | ₩54,764 | ₩60,038 | ₩50,838 | ₩52,160 | -4.75% | 123.1만 |
|---|
| 2026.04.14 | ₩48,100 | ₩54,910 | ₩45,670 | ₩54,910 | +14.16% | 166.7만 |
|---|
| 2026.04.13 | ₩31,982 | ₩37,337 | ₩31,782 | ₩37,070 | +15.91% | 98.1만 |
|---|
| 2026.04.10 | ₩30,527 | ₩34,613 | ₩30,513 | ₩32,984 | +8.05% | 75.7만 |
|---|
| 2026.04.09 | ₩25,452 | ₩31,688 | ₩25,452 | ₩30,513 | +19.88% | 105.6만 |
|---|
| 2026.04.08 | ₩26,761 | ₩29,111 | ₩25,108 | ₩25,893 | -3.24% | 116.9만 |
|---|
| 2026.04.07 | ₩21,633 | ₩23,409 | ₩20,631 | ₩22,367 | +3.40% | 87.6만 |
|---|
| 2026.04.06 | ₩22,281 | ₩23,730 | ₩21,580 | ₩21,860 | -1.89% | 49.7만 |
|---|
| 2026.04.02 | ₩18,668 | ₩22,728 | ₩18,628 | ₩22,167 | +18.74% | 81.2만 |
|---|
| 2026.04.01 | ₩22,915 | ₩24,184 | ₩21,126 | ₩21,179 | -7.58% | 147만 |
|---|
| 2026.03.31 | ₩18,441 | ₩22,207 | ₩18,295 | ₩22,167 | +20.20% | 174.6만 |
|---|
| 2026.03.30 | ₩21,940 | ₩22,247 | ₩16,585 | ₩17,573 | -19.90% | 125.8만 |
|---|
| 2026.03.27 | ₩21,833 | ₩22,715 | ₩20,765 | ₩22,140 | +1.41% | 105.4만 |
|---|
| 2026.03.26 | ₩27,108 | ₩28,176 | ₩21,473 | ₩22,194 | -18.13% | 133.5만 |
|---|
| 2026.03.25 | ₩27,602 | ₩29,803 | ₩26,908 | ₩28,483 | +3.19% | 77.7만 |
|---|
| 2026.03.24 | ₩25,065 | ₩27,252 | ₩23,783 | ₩27,015 | +7.78% | 118.8만 |
|---|
| 2026.03.23 | ₩30,687 | ₩31,461 | ₩25,372 | ₩25,466 | -17.01% | 151만 |
|---|
| 2026.03.20 | ₩36,055 | ₩36,856 | ₩28,043 | ₩28,911 | -19.81% | 104.1만 |
|---|
| 2026.03.19 | ₩29,832 | ₩36,362 | ₩28,577 | ₩35,948 | +20.50% | 77.8만 |
|---|
| 2026.03.18 | ₩33,358 | ₩34,893 | ₩31,636 | ₩31,902 | -4.36% | 63.1만 |
|---|
| 2026.03.17 | ₩30,727 | ₩33,785 | ₩29,819 | ₩33,117 | +7.78% | 74.9만 |
|---|
| 2026.03.16 | ₩32,770 | ₩34,105 | ₩28,964 | ₩30,767 | -6.11% | 85만 |
|---|
| 2026.03.13 | ₩33,518 | ₩34,660 | ₩29,886 | ₩31,194 | -6.93% | 66.9만 |
|---|
| 2026.03.12 | ₩32,423 | ₩35,506 | ₩31,528 | ₩32,049 | -1.15% | 80.6만 |
|---|
| 2026.03.11 | ₩30,433 | ₩35,067 | ₩30,433 | ₩32,757 | +7.63% | 87.4만 |
|---|
| 2026.03.10 | ₩29,752 | ₩33,104 | ₩29,612 | ₩30,941 | +3.99% | 113.3만 |
|---|
| 2026.03.09 | ₩23,770 | ₩30,647 | ₩23,235 | ₩29,739 | +25.11% | 107.5만 |
|---|
| 2026.03.06 | ₩31,702 | ₩33,050 | ₩24,103 | ₩24,143 | -23.84% | 111.8만 |
|---|
| 2026.03.05 | ₩35,414 | ₩37,617 | ₩31,381 | ₩34,653 | -2.15% | 73.4만 |
|---|
| 2026.03.04 | ₩33,251 | ₩37,163 | ₩30,981 | ₩36,830 | +10.76% | 76.3만 |
|---|
| 2026.03.03 | ₩33,131 | ₩34,426 | ₩29,812 | ₩32,263 | -2.62% | 102.5만 |
|---|
| 2026.03.02 | ₩32,316 | ₩38,165 | ₩30,647 | ₩38,045 | +17.73% | 91.2만 |
|---|
| 2026.02.27 | ₩37,297 | ₩39,126 | ₩32,049 | ₩33,772 | -9.45% | 82.4만 |
|---|
| 2026.02.26 | ₩42,371 | ₩42,371 | ₩34,973 | ₩39,781 | -6.11% | 95.7만 |
|---|
| 2026.02.25 | ₩41,250 | ₩45,710 | ₩39,861 | ₩42,932 | +4.08% | 80만 |
|---|
| 2026.02.24 | ₩35,240 | ₩41,877 | ₩33,865 | ₩38,739 | +9.93% | 110.7만 |
|---|
| 2026.02.23 | ₩31,001 | ₩36,616 | ₩30,273 | ₩35,935 | +15.92% | 119.6만 |
|---|
| 2026.02.20 | ₩34,546 | ₩36,469 | ₩29,378 | ₩31,061 | -10.09% | 97.6만 |
|---|
| 2026.02.19 | ₩33,691 | ₩36,549 | ₩32,413 | ₩36,189 | +7.41% | 67.3만 |
|---|
| 2026.02.18 | ₩30,687 | ₩35,735 | ₩30,687 | ₩35,668 | +16.23% | 99.8만 |
|---|
| 2026.02.17 | ₩26,841 | ₩30,406 | ₩24,798 | ₩30,406 | +13.28% | 57.4만 |
|---|
| 2026.02.13 | ₩26,934 | ₩30,046 | ₩24,704 | ₩28,256 | +4.91% | 89.8만 |
|---|
| 2026.02.12 | ₩36,736 | ₩37,390 | ₩26,774 | ₩27,963 | -23.88% | 128만 |
|---|
| 2026.02.11 | ₩34,092 | ₩37,030 | ₩27,515 | ₩35,334 | +3.64% | 98.1만 |
|---|
| 2026.02.10 | ₩34,626 | ₩36,402 | ₩29,899 | ₩32,757 | -5.40% | 76.8만 |
|---|
| 2026.02.09 | ₩31,702 | ₩36,091 | ₩29,592 | ₩35,507 | +12.01% | 82.1만 |
|---|
| 2026.02.06 | ₩32,717 | ₩35,521 | ₩26,581 | ₩30,393 | -7.10% | 167.8만 |
|---|
| 2026.02.05 | ₩29,298 | ₩32,263 | ₩25,572 | ₩27,776 | -5.20% | 130.9만 |
|---|
| 2026.02.04 | ₩43,386 | ₩43,386 | ₩25,556 | ₩32,449 | -25.21% | 103.5만 |
|---|
| 2026.02.03 | ₩41,917 | ₩47,139 | ₩38,886 | ₩43,373 | +3.47% | 67.3만 |
|---|
| 2026.02.02 | ₩34,519 | ₩38,465 | ₩33,255 | ₩37,484 | +8.59% | 33.1만 |
|---|
| 2026.01.30 | ₩37,163 | ₩40,061 | ₩32,944 | ₩35,321 | -4.96% | 48.4만 |
|---|
| 2026.01.29 | ₩42,024 | ₩42,198 | ₩34,453 | ₩37,831 | -9.98% | 62.3만 |
|---|
| 2026.01.28 | ₩36,910 | ₩43,199 | ₩36,689 | ₩42,318 | +14.65% | 54.8만 |
|---|
| 2026.01.27 | ₩30,727 | ₩36,456 | ₩29,205 | ₩36,242 | +17.95% | 35.2만 |
|---|
| 2026.01.26 | ₩32,583 | ₩34,199 | ₩29,498 | ₩30,420 | -6.64% | 32.2만 |
|---|
| 2026.01.23 | ₩31,809 | ₩34,332 | ₩29,752 | ₩32,957 | +3.61% | 37.1만 |
|---|
| 2026.01.22 | ₩36,723 | ₩37,631 | ₩31,528 | ₩33,358 | -9.16% | 46.8만 |
|---|
| 2026.01.21 | ₩36,976 | ₩38,045 | ₩31,835 | ₩35,521 | -3.94% | 50.6만 |
|---|
| 2026.01.20 | ₩32,717 | ₩37,790 | ₩32,423 | ₩36,135 | +10.45% | 67.6만 |
|---|
| 2026.01.16 | ₩33,197 | ₩35,641 | ₩31,587 | ₩35,214 | +6.07% | 56.4만 |
|---|
| 2026.01.15 | ₩30,032 | ₩32,797 | ₩28,911 | ₩30,553 | +1.73% | 47.7만 |
|---|
| 2026.01.14 | ₩30,433 | ₩30,714 | ₩26,707 | ₩28,256 | -7.15% | 41만 |
|---|
| 2026.01.13 | ₩30,046 | ₩33,665 | ₩29,245 | ₩30,981 | +3.11% | 96.5만 |
|---|
| 2026.01.12 | ₩26,894 | ₩30,300 | ₩26,307 | ₩29,792 | +10.77% | 50.5만 |
|---|
| 2026.01.09 | ₩24,277 | ₩29,592 | ₩23,703 | ₩28,564 | +17.66% | 79.8만 |
|---|
| 2026.01.08 | ₩23,476 | ₩25,960 | ₩21,967 | ₩23,836 | +1.54% | 151.3만 |
|---|
| 2026.01.07 | ₩18,775 | ₩20,364 | ₩17,535 | ₩18,976 | +1.07% | 71.2만 |
|---|
| 2026.01.06 | ₩18,054 | ₩18,802 | ₩15,744 | ₩17,280 | -4.29% | 64.9만 |
|---|
| 2026.01.05 | ₩17,507 | ₩18,695 | ₩16,545 | ₩17,614 | +0.61% | 68.7만 |
|---|
| 2026.01.02 | ₩13,714 | ₩15,918 | ₩13,113 | ₩15,744 | +14.80% | 67.3만 |
|---|
| 2025.12.31 | ₩12,694 | ₩13,047 | ₩11,778 | ₩12,539 | -1.22% | 21.1만 |
|---|
| 2025.12.30 | ₩12,953 | ₩13,434 | ₩12,259 | ₩12,673 | -2.16% | 22.3만 |
|---|
| 2025.12.29 | ₩12,512 | ₩14,155 | ₩12,352 | ₩13,020 | +4.06% | 34.2만 |
|---|
| 2025.12.26 | ₩14,222 | ₩14,222 | ₩13,033 | ₩13,501 | -5.07% | 18.7만 |
|---|
| 2025.12.24 | ₩13,874 | ₩14,168 | ₩13,394 | ₩14,048 | +1.25% | 8.4만 |
|---|
| 2025.12.23 | ₩13,768 | ₩14,542 | ₩13,087 | ₩13,915 | +1.07% | 27.8만 |
|---|
| 2025.12.22 | ₩14,569 | ₩15,357 | ₩13,330 | ₩14,142 | -2.93% | 44.1만 |
|---|
| 2025.12.19 | ₩11,204 | ₩13,541 | ₩11,190 | ₩13,140 | +17.28% | 99.7만 |
|---|
| 2025.12.18 | ₩11,498 | ₩12,285 | ₩10,496 | ₩10,816 | -5.92% | 120.4만 |
|---|
| 2025.12.17 | ₩13,487 | ₩13,955 | ₩9,615 | ₩10,029 | -25.64% | 120.5만 |
|---|
| 2025.12.16 | ₩13,474 | ₩13,714 | ₩11,885 | ₩13,207 | -1.98% | 86만 |
|---|
| 2025.12.15 | ₩16,145 | ₩16,225 | ₩13,741 | ₩13,794 | -14.56% | 59.7만 |
|---|
| 2025.12.12 | ₩19,577 | ₩20,177 | ₩15,383 | ₩15,624 | -20.19% | 78.4만 |
|---|
| 2025.12.11 | ₩17,747 | ₩21,459 | ₩16,826 | ₩20,992 | +18.28% | 62.7만 |
|---|
| 2025.12.10 | ₩20,485 | ₩20,594 | ₩17,802 | ₩18,214 | -11.08% | 144.8만 |
|---|
| 2025.12.09 | ₩22,034 | ₩23,008 | ₩21,152 | ₩21,446 | -2.67% | 35.9만 |
|---|
| 2025.12.08 | ₩26,080 | ₩26,093 | ₩20,965 | ₩22,448 | -13.93% | 81.5만 |
|---|
| 2025.12.05 | ₩24,411 | ₩25,879 | ₩22,808 | ₩25,639 | +5.03% | 57.1만 |
|---|
| 2025.12.04 | ₩19,350 | ₩25,691 | ₩18,962 | ₩25,185 | +30.16% | 77.2만 |
|---|
| 2025.12.03 | ₩19,363 | ₩20,111 | ₩18,027 | ₩19,256 | -0.55% | 58.8만 |
|---|
| 2025.12.02 | ₩18,989 | ₩21,885 | ₩18,949 | ₩20,244 | +6.61% | 79.3만 |
|---|
| 2025.12.01 | ₩21,206 | ₩22,835 | ₩18,040 | ₩18,108 | -14.61% | 82.8만 |
|---|
| 2025.11.28 | ₩20,378 | ₩22,274 | ₩19,777 | ₩22,274 | +9.31% | 37.6만 |
|---|
| 2025.11.26 | ₩18,709 | ₩19,543 | ₩15,998 | ₩19,136 | +2.28% | 49.7만 |
|---|
| 2025.11.25 | ₩16,372 | ₩16,946 | ₩13,661 | ₩16,692 | +1.96% | 49만 |
|---|
| 2025.11.24 | ₩15,424 | ₩17,707 | ₩15,277 | ₩17,320 | +12.29% | 35.7만 |
|---|
| 2025.11.21 | ₩17,053 | ₩17,053 | ₩10,536 | ₩15,357 | -9.95% | 113.5만 |
|---|
| 2025.11.20 | ₩24,851 | ₩27,175 | ₩16,292 | ₩16,557 | -33.37% | 63.5만 |
|---|
| 2025.11.19 | ₩22,007 | ₩25,666 | ₩20,885 | ₩23,316 | +5.95% | 28만 |
|---|
| 2025.11.18 | ₩20,925 | ₩24,357 | ₩20,925 | ₩21,593 | +3.19% | 28.9만 |
|---|
| 2025.11.17 | ₩23,289 | ₩25,345 | ₩20,965 | ₩22,293 | -4.28% | 34.4만 |
|---|
| 2025.11.14 | ₩17,186 | ₩27,388 | ₩17,186 | ₩24,198 | +40.80% | 45만 |
|---|
| 2025.11.13 | ₩29,378 | ₩29,445 | ₩18,829 | ₩21,179 | -27.91% | 58.5만 |
|---|