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 | ₩47,722 | ₩48,895 | ₩45,723 | ₩48,881 | +2.43% | 158.5만 |
| 2026.10.08 | ₩50,680 | ₩51,547 | ₩43,364 | ₩46,269 | -8.70% | 322.4만 |
| 2026.10.07 | ₩50,760 | ₩55,074 | ₩50,640 | ₩53,159 | +4.73% | 165.5만 |
| 2026.10.06 | ₩54,772 | ₩56,571 | ₩51,213 | ₩54,705 | -0.12% | 207.8만 |
| 2026.10.05 | ₩52,453 | ₩53,439 | ₩50,001 | ₩51,467 | -1.88% | 105.5만 |
| 2026.10.02 | ₩50,840 | ₩55,411 | ₩50,520 | ₩52,573 | +3.41% | 361.4만 |
| 2026.10.01 | ₩50,854 | ₩51,666 | ₩46,766 | ₩48,601 | -4.43% | 242.9만 |
| 2026.09.30 | ₩55,718 | ₩56,810 | ₩48,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,375 |
| -13.18% |
| 220.7만 |
| 2026.09.29 | ₩47,482 | ₩57,237 | ₩46,882 | ₩53,412 | +12.49% | 469.5만 |
|---|
| 2026.09.28 | ₩51,560 | ₩52,626 | ₩42,804 | ₩44,004 | -14.65% | 374.3만 |
|---|
| 2026.09.25 | ₩47,215 | ₩55,038 | ₩45,310 | ₩53,559 | +13.43% | 297.7만 |
|---|
| 2026.09.24 | ₩42,658 | ₩47,056 | ₩40,660 | ₩46,109 | +8.09% | 359.2만 |
|---|
| 2026.09.23 | ₩49,534 | ₩51,746 | ₩47,682 | ₩49,121 | -0.83% | 123.3만 |
|---|
| 2026.09.22 | ₩49,014 | ₩52,466 | ₩46,909 | ₩49,694 | +1.39% | 162.7만 |
|---|
| 2026.09.21 | ₩47,748 | ₩51,520 | ₩45,778 | ₩48,242 | +1.03% | 307.6만 |
|---|
| 2026.09.18 | ₩52,506 | ₩53,039 | ₩45,710 | ₩45,883 | -12.61% | 243.6만 |
|---|
| 2026.09.17 | ₩51,906 | ₩54,079 | ₩49,588 | ₩51,467 | -0.85% | 180.2만 |
|---|
| 2026.09.16 | ₩47,255 | ₩49,441 | ₩44,910 | ₩47,702 | +0.94% | 207.3만 |
|---|
| 2026.09.15 | ₩44,617 | ₩47,642 | ₩43,244 | ₩44,057 | -1.25% | 129.2만 |
|---|
| 2026.09.14 | ₩43,084 | ₩45,019 | ₩40,486 | ₩43,431 | +0.80% | 304만 |
|---|
| 2026.09.11 | ₩48,242 | ₩50,640 | ₩47,042 | ₩50,174 | +4.01% | 180만 |
|---|
| 2026.09.10 | ₩44,883 | ₩48,908 | ₩43,711 | ₩44,430 | -1.01% | 125.8만 |
|---|
| 2026.09.09 | ₩49,414 | ₩52,266 | ₩47,842 | ₩48,135 | -2.59% | 153.8만 |
|---|
| 2026.09.08 | ₩48,148 | ₩53,306 | ₩47,029 | ₩51,200 | +6.34% | 402.2만 |
|---|
| 2026.09.04 | ₩37,687 | ₩42,978 | ₩37,327 | ₩42,711 | +13.33% | 393만 |
|---|
| 2026.09.03 | ₩32,463 | ₩38,247 | ₩30,517 | ₩37,354 | +15.07% | 355.4만 |
|---|
| 2026.09.02 | ₩29,958 | ₩32,077 | ₩28,319 | ₩32,077 | +7.07% | 163.7만 |
|---|
| 2026.09.01 | ₩27,786 | ₩30,957 | ₩26,466 | ₩30,944 | +11.37% | 217.9만 |
|---|
| 2026.08.31 | ₩29,625 | ₩29,753 | ₩27,945 | ₩28,825 | -2.70% | 111.5만 |
|---|
| 2026.08.28 | ₩31,504 | ₩33,696 | ₩29,746 | ₩30,144 | -4.31% | 183.2만 |
|---|
| 2026.08.27 | ₩35,355 | ₩35,355 | ₩31,430 | ₩32,423 | -8.29% | 223.9만 |
|---|
| 2026.08.26 | ₩31,077 | ₩35,168 | ₩30,724 | ₩32,530 | +4.67% | 265.6만 |
|---|
| 2026.08.25 | ₩31,330 | ₩32,570 | ₩29,758 | ₩32,223 | +2.85% | 411만 |
|---|
| 2026.08.24 | ₩25,240 | ₩30,168 | ₩23,574 | ₩28,625 | +13.41% | 411.6만 |
|---|
| 2026.08.21 | ₩29,078 | ₩29,585 | ₩26,226 | ₩27,826 | -4.31% | 173.3만 |
|---|
| 2026.08.20 | ₩28,252 | ₩29,318 | ₩26,666 | ₩28,132 | -0.42% | 135.1만 |
|---|
| 2026.08.19 | ₩31,064 | ₩31,157 | ₩27,426 | ₩29,278 | -5.75% | 203.2만 |
|---|
| 2026.08.18 | ₩33,996 | ₩34,462 | ₩28,918 | ₩29,891 | -12.07% | 290.9만 |
|---|
| 2026.08.17 | ₩40,232 | ₩41,458 | ₩36,554 | ₩37,607 | -6.53% | 197.1만 |
|---|
| 2026.08.14 | ₩37,967 | ₩42,908 | ₩36,135 | ₩36,728 | -3.26% | 199.5만 |
|---|
| 2026.08.13 | ₩39,153 | ₩44,510 | ₩37,994 | ₩39,086 | -0.17% | 223.2만 |
|---|
| 2026.08.12 | ₩39,293 | ₩43,004 | ₩37,481 | ₩39,353 | +0.15% | 266.5만 |
|---|
| 2026.08.11 | ₩32,117 | ₩33,996 | ₩31,317 | ₩31,490 | -1.95% | 116.4만 |
|---|
| 2026.08.10 | ₩34,609 | ₩34,775 | ₩31,184 | ₩31,370 | -9.36% | 112.9만 |
|---|
| 2026.08.07 | ₩41,445 | ₩41,458 | ₩31,770 | ₩34,102 | -17.72% | 317.2만 |
|---|
| 2026.08.06 | ₩35,435 | ₩44,030 | ₩34,649 | ₩37,141 | +4.81% | 149.6만 |
|---|
| 2026.08.05 | ₩35,128 | ₩41,458 | ₩35,128 | ₩39,060 | +11.19% | 157.7만 |
|---|
| 2026.08.04 | ₩36,195 | ₩39,833 | ₩34,329 | ₩37,114 | +2.54% | 257만 |
|---|
| 2026.08.03 | ₩27,972 | ₩35,888 | ₩25,997 | ₩34,076 | +21.82% | 303.7만 |
|---|
| 2026.07.31 | ₩37,580 | ₩39,060 | ₩30,184 | ₩30,451 | -18.97% | 488.7만 |
|---|
| 2026.07.30 | ₩25,320 | ₩32,796 | ₩25,134 | ₩30,677 | +21.16% | 700.7만 |
|---|
| 2026.07.29 | ₩25,320 | ₩25,573 | ₩18,577 | ₩19,990 | -21.05% | 1091.4만 |
|---|
| 2026.07.28 | ₩23,454 | ₩23,720 | ₩18,270 | ₩21,029 | -10.34% | 715.4만 |
|---|
| 2026.07.27 | ₩27,839 | ₩29,705 | ₩23,748 | ₩26,986 | -3.06% | 310.7만 |
|---|
| 2026.07.24 | ₩36,474 | ₩36,474 | ₩25,627 | ₩26,106 | -28.43% | 185.7만 |
|---|
| 2026.07.23 | ₩36,528 | ₩41,565 | ₩36,394 | ₩37,194 | +1.82% | 159.2만 |
|---|
| 2026.07.22 | ₩36,894 | ₩41,685 | ₩36,354 | ₩37,500 | +1.64% | 105.4만 |
|---|
| 2026.07.21 | ₩35,635 | ₩41,618 | ₩34,529 | ₩40,472 | +13.58% | 242.3만 |
|---|
| 2026.07.20 | ₩36,701 | ₩39,193 | ₩30,571 | ₩31,157 | -15.11% | 200.3만 |
|---|
| 2026.07.17 | ₩32,317 | ₩40,446 | ₩30,784 | ₩37,287 | +15.38% | 225만 |
|---|
| 2026.07.16 | ₩43,231 | ₩43,817 | ₩33,936 | ₩34,702 | -19.73% | 212.6만 |
|---|
| 2026.07.15 | ₩48,868 | ₩49,913 | ₩38,940 | ₩47,762 | -2.26% | 136.8만 |
|---|
| 2026.07.14 | ₩50,894 | ₩52,779 | ₩46,049 | ₩49,508 | -2.72% | 141.1만 |
|---|
| 2026.07.13 | ₩44,457 | ₩50,920 | ₩43,711 | ₩45,510 | +2.37% | 159.8만 |
|---|
| 2026.07.10 | ₩52,872 | ₩53,239 | ₩43,844 | ₩50,134 | -5.18% | 229.7만 |
|---|
| 2026.07.09 | ₩63,367 | ₩63,700 | ₩54,079 | ₩55,331 | -12.68% | 200.2만 |
|---|
| 2026.07.08 | ₩58,290 | ₩61,288 | ₩45,963 | ₩54,332 | -6.79% | 326.2만 |
|---|
| 2026.07.07 | ₩68,458 | ₩72,122 | ₩57,570 | ₩61,728 | -9.83% | 170.1만 |
|---|
| 2026.07.06 | ₩67,392 | ₩79,039 | ₩65,912 | ₩74,055 | +9.89% | 119.7만 |
|---|
| 2026.07.02 | ₩76,367 | ₩81,464 | ₩56,557 | ₩62,861 | -17.69% | 275.3만 |
|---|
| 2026.07.01 | ₩77,773 | ₩88,607 | ₩70,896 | ₩72,616 | -6.63% | 256.2만 |
|---|
| 2026.06.30 | ₩68,178 | ₩82,224 | ₩68,178 | ₩79,705 | +16.91% | 213.3만 |
|---|
| 2026.06.29 | ₩64,593 | ₩69,897 | ₩60,034 | ₩66,299 | +2.64% | 175.3만 |
|---|
| 2026.06.26 | ₩85,862 | ₩85,862 | ₩53,644 | ₩56,730 | -33.93% | 191.3만 |
|---|
| 2026.06.25 | ₩110,143 | ₩114,047 | ₩82,131 | ₩88,514 | -19.64% | 119.6만 |
|---|
| 2026.06.24 | ₩100,534 | ₩110,662 | ₩92,645 | ₩99,268 | -1.26% | 79.5만 |
|---|
| 2026.06.23 | ₩87,768 | ₩101,587 | ₩82,624 | ₩96,377 | +9.81% | 76.9만 |
|---|
| 2026.06.22 | ₩102,933 | ₩114,767 | ₩102,613 | ₩112,048 | +8.86% | 60만 |
|---|
| 2026.06.18 | ₩84,996 | ₩102,134 | ₩84,396 | ₩102,054 | +20.07% | 105.4만 |
|---|
| 2026.06.17 | ₩78,106 | ₩83,623 | ₩75,960 | ₩77,826 | -0.36% | 49.2만 |
|---|
| 2026.06.16 | ₩71,643 | ₩84,543 | ₩70,630 | ₩76,067 | +6.18% | 106.2만 |
|---|
| 2026.06.15 | ₩71,696 | ₩75,294 | ₩69,737 | ₩72,482 | +1.10% | 65.5만 |
|---|
| 2026.06.12 | ₩58,729 | ₩69,444 | ₩57,810 | ₩65,046 | +10.76% | 64.7만 |
|---|
| 2026.06.11 | ₩55,831 | ₩61,528 | ₩52,866 | ₩59,955 | +7.39% | 80.8만 |
|---|
| 2026.06.10 | ₩60,755 | ₩65,406 | ₩51,440 | ₩53,466 | -12.00% | 105.5만 |
|---|
| 2026.06.09 | ₩66,765 | ₩76,494 | ₩57,317 | ₩65,752 | -1.52% | 119.8만 |
|---|
| 2026.06.08 | ₩70,257 | ₩70,373 | ₩60,635 | ₩63,180 | -10.07% | 113.5만 |
|---|
| 2026.06.05 | ₩77,213 | ₩78,373 | ₩61,581 | ₩68,751 | -10.96% | 98.6만 |
|---|
| 2026.06.04 | ₩77,293 | ₩86,848 | ₩73,962 | ₩84,743 | +9.64% | 48.6만 |
|---|
| 2026.06.03 | ₩87,954 | ₩88,421 | ₩79,519 | ₩82,324 | -6.40% | 65만 |
|---|
| 2026.06.02 | ₩80,092 | ₩92,898 | ₩79,292 | ₩91,846 | +14.68% | 88.7만 |
|---|
| 2026.06.01 | ₩77,360 | ₩83,660 | ₩73,439 | ₩75,647 | -2.21% | 95.5만 |
|---|
| 2026.05.29 | ₩79,492 | ₩83,263 | ₩72,362 | ₩82,450 | +3.72% | 133.3만 |
|---|
| 2026.05.28 | ₩88,954 | ₩94,924 | ₩83,250 | ₩85,862 | -3.48% | 53.6만 |
|---|
| 2026.05.27 | ₩92,885 | ₩93,605 | ₩82,757 | ₩87,301 | -6.01% | 41.4만 |
|---|
| 2026.05.26 | ₩101,001 | ₩101,294 | ₩91,419 | ₩92,992 | -7.93% | 44.4만 |
|---|
| 2026.05.22 | ₩103,799 | ₩105,372 | ₩92,485 | ₩93,125 | -10.28% | 66만 |
|---|
| 2026.05.21 | ₩83,756 | ₩102,347 | ₩83,743 | ₩96,603 | +15.34% | 91.5만 |
|---|
| 2026.05.20 | ₩74,121 | ₩87,195 | ₩71,989 | ₩81,717 | +10.25% | 99.8만 |
|---|
| 2026.05.19 | ₩65,153 | ₩74,068 | ₩59,969 | ₩70,750 | +8.59% | 61.2만 |
|---|
| 2026.05.18 | ₩79,878 | ₩80,172 | ₩63,634 | ₩69,217 | -13.35% | 85.7만 |
|---|
| 2026.05.15 | ₩85,715 | ₩86,841 | ₩78,441 | ₩79,345 | -7.43% | 65.9만 |
|---|
| 2026.05.14 | ₩89,833 | ₩99,948 | ₩83,290 | ₩95,883 | +6.73% | 59.1만 |
|---|
| 2026.05.13 | ₩85,516 | ₩92,525 | ₩76,360 | ₩90,620 | +5.97% | 54.3만 |
|---|
| 2026.05.12 | ₩81,571 | ₩87,792 | ₩73,802 | ₩83,277 | +2.09% | 52.6만 |
|---|
| 2026.05.11 | ₩77,147 | ₩91,419 | ₩75,598 | ₩85,089 | +10.30% | 88.6만 |
|---|
| 2026.05.08 | ₩78,532 | ₩78,812 | ₩65,441 | ₩72,429 | -7.77% | 121.9만 |
|---|
| 2026.05.07 | ₩85,422 | ₩86,843 | ₩69,343 | ₩70,710 | -17.22% | 68.2만 |
|---|
| 2026.05.06 | ₩95,817 | ₩96,922 | ₩84,956 | ₩86,968 | -9.24% | 64.1만 |
|---|
| 2026.05.05 | ₩92,285 | ₩95,897 | ₩88,487 | ₩93,431 | +1.24% | 51.9만 |
|---|
| 2026.05.04 | ₩94,844 | ₩97,949 | ₩82,091 | ₩89,593 | -5.54% | 72.6만 |
|---|
| 2026.05.01 | ₩85,649 | ₩91,125 | ₩80,451 | ₩90,206 | +5.32% | 83.6만 |
|---|
| 2026.04.30 | ₩94,124 | ₩94,617 | ₩72,642 | ₩85,689 | -8.96% | 111.5만 |
|---|
| 2026.04.29 | ₩84,276 | ₩90,220 | ₩78,659 | ₩89,673 | +6.40% | 139.9만 |
|---|
| 2026.04.28 | ₩59,023 | ₩64,606 | ₩52,439 | ₩57,970 | -1.78% | 189만 |
|---|
| 2026.04.27 | ₩62,154 | ₩64,433 | ₩57,330 | ₩62,221 | +0.11% | 55.6만 |
|---|
| 2026.04.24 | ₩66,192 | ₩66,192 | ₩60,195 | ₩60,382 | -8.78% | 48.2만 |
|---|
| 2026.04.23 | ₩60,195 | ₩65,779 | ₩59,622 | ₩63,727 | +5.87% | 54.5만 |
|---|
| 2026.04.22 | ₩59,849 | ₩62,394 | ₩58,076 | ₩59,876 | +0.04% | 42.6만 |
|---|
| 2026.04.21 | ₩55,971 | ₩61,808 | ₩54,638 | ₩55,424 | -0.98% | 91.8만 |
|---|
| 2026.04.20 | ₩48,535 | ₩55,131 | ₩46,363 | ₩54,059 | +11.38% | 119.8만 |
|---|
| 2026.04.17 | ₩52,879 | ₩52,879 | ₩45,483 | ₩49,201 | -6.96% | 82.3만 |
|---|
| 2026.04.16 | ₩51,746 | ₩52,626 | ₩46,376 | ₩50,014 | -3.35% | 66.1만 |
|---|
| 2026.04.15 | ₩54,652 | ₩59,915 | ₩50,734 | ₩52,053 | -4.75% | 123.1만 |
|---|
| 2026.04.14 | ₩48,002 | ₩54,798 | ₩45,576 | ₩54,798 | +14.16% | 166.7만 |
|---|
| 2026.04.13 | ₩31,917 | ₩37,261 | ₩31,717 | ₩36,994 | +15.91% | 98.1만 |
|---|
| 2026.04.10 | ₩30,464 | ₩34,542 | ₩30,451 | ₩32,916 | +8.05% | 75.7만 |
|---|
| 2026.04.09 | ₩25,400 | ₩31,624 | ₩25,400 | ₩30,451 | +19.88% | 105.6만 |
|---|
| 2026.04.08 | ₩26,706 | ₩29,052 | ₩25,056 | ₩25,840 | -3.24% | 116.9만 |
|---|
| 2026.04.07 | ₩21,589 | ₩23,361 | ₩20,589 | ₩22,322 | +3.40% | 87.6만 |
|---|
| 2026.04.06 | ₩22,235 | ₩23,681 | ₩21,535 | ₩21,815 | -1.89% | 49.7만 |
|---|
| 2026.04.02 | ₩18,630 | ₩22,682 | ₩18,590 | ₩22,122 | +18.74% | 81.2만 |
|---|
| 2026.04.01 | ₩22,868 | ₩24,134 | ₩21,082 | ₩21,136 | -7.58% | 147만 |
|---|
| 2026.03.31 | ₩18,404 | ₩22,162 | ₩18,257 | ₩22,122 | +20.20% | 174.6만 |
|---|
| 2026.03.30 | ₩21,895 | ₩22,202 | ₩16,551 | ₩17,538 | -19.90% | 125.8만 |
|---|
| 2026.03.27 | ₩21,789 | ₩22,668 | ₩20,723 | ₩22,095 | +1.41% | 105.4만 |
|---|
| 2026.03.26 | ₩27,053 | ₩28,119 | ₩21,429 | ₩22,148 | -18.13% | 133.5만 |
|---|
| 2026.03.25 | ₩27,546 | ₩29,742 | ₩26,853 | ₩28,425 | +3.19% | 77.7만 |
|---|
| 2026.03.24 | ₩25,014 | ₩27,197 | ₩23,734 | ₩26,959 | +7.78% | 118.8만 |
|---|
| 2026.03.23 | ₩30,624 | ₩31,397 | ₩25,320 | ₩25,413 | -17.01% | 151만 |
|---|
| 2026.03.20 | ₩35,981 | ₩36,781 | ₩27,985 | ₩28,852 | -19.81% | 104.1만 |
|---|
| 2026.03.19 | ₩29,771 | ₩36,288 | ₩28,518 | ₩35,875 | +20.50% | 77.8만 |
|---|
| 2026.03.18 | ₩33,289 | ₩34,822 | ₩31,572 | ₩31,837 | -4.36% | 63.1만 |
|---|
| 2026.03.17 | ₩30,664 | ₩33,716 | ₩29,758 | ₩33,049 | +7.78% | 74.9만 |
|---|
| 2026.03.16 | ₩32,703 | ₩34,036 | ₩28,905 | ₩30,704 | -6.11% | 85만 |
|---|
| 2026.03.13 | ₩33,449 | ₩34,589 | ₩29,824 | ₩31,130 | -6.93% | 66.9만 |
|---|
| 2026.03.12 | ₩32,357 | ₩35,434 | ₩31,464 | ₩31,983 | -1.15% | 80.6만 |
|---|
| 2026.03.11 | ₩30,371 | ₩34,995 | ₩30,371 | ₩32,690 | +7.63% | 87.4만 |
|---|
| 2026.03.10 | ₩29,691 | ₩33,036 | ₩29,551 | ₩30,877 | +3.99% | 113.3만 |
|---|
| 2026.03.09 | ₩23,721 | ₩30,584 | ₩23,188 | ₩29,678 | +25.11% | 107.5만 |
|---|
| 2026.03.06 | ₩31,637 | ₩32,983 | ₩24,054 | ₩24,094 | -23.84% | 111.8만 |
|---|
| 2026.03.05 | ₩35,342 | ₩37,540 | ₩31,317 | ₩34,582 | -2.15% | 73.4만 |
|---|
| 2026.03.04 | ₩33,183 | ₩37,087 | ₩30,917 | ₩36,754 | +10.76% | 76.3만 |
|---|
| 2026.03.03 | ₩33,063 | ₩34,355 | ₩29,751 | ₩32,197 | -2.62% | 102.5만 |
|---|
| 2026.03.02 | ₩32,250 | ₩38,087 | ₩30,584 | ₩37,967 | +17.73% | 91.2만 |
|---|
| 2026.02.27 | ₩37,221 | ₩39,046 | ₩31,983 | ₩33,702 | -9.45% | 82.4만 |
|---|
| 2026.02.26 | ₩42,285 | ₩42,285 | ₩34,902 | ₩39,699 | -6.11% | 95.7만 |
|---|
| 2026.02.25 | ₩41,165 | ₩45,616 | ₩39,779 | ₩42,844 | +4.08% | 80만 |
|---|
| 2026.02.24 | ₩35,168 | ₩41,792 | ₩33,796 | ₩38,660 | +9.93% | 110.7만 |
|---|
| 2026.02.23 | ₩30,937 | ₩36,541 | ₩30,211 | ₩35,861 | +15.92% | 119.6만 |
|---|
| 2026.02.20 | ₩34,475 | ₩36,394 | ₩29,318 | ₩30,997 | -10.09% | 97.6만 |
|---|
| 2026.02.19 | ₩33,623 | ₩36,474 | ₩32,347 | ₩36,115 | +7.41% | 67.3만 |
|---|
| 2026.02.18 | ₩30,624 | ₩35,661 | ₩30,624 | ₩35,595 | +16.23% | 99.8만 |
|---|
| 2026.02.17 | ₩26,786 | ₩30,344 | ₩24,747 | ₩30,344 | +13.28% | 57.4만 |
|---|
| 2026.02.13 | ₩26,879 | ₩29,984 | ₩24,654 | ₩28,199 | +4.91% | 89.8만 |
|---|
| 2026.02.12 | ₩36,661 | ₩37,314 | ₩26,719 | ₩27,905 | -23.88% | 128만 |
|---|
| 2026.02.11 | ₩34,022 | ₩36,954 | ₩27,459 | ₩35,262 | +3.64% | 98.1만 |
|---|
| 2026.02.10 | ₩34,555 | ₩36,328 | ₩29,838 | ₩32,690 | -5.40% | 76.8만 |
|---|
| 2026.02.09 | ₩31,637 | ₩36,017 | ₩29,531 | ₩35,435 | +12.01% | 82.1만 |
|---|
| 2026.02.06 | ₩32,650 | ₩35,448 | ₩26,526 | ₩30,331 | -7.10% | 167.8만 |
|---|
| 2026.02.05 | ₩29,238 | ₩32,197 | ₩25,520 | ₩27,719 | -5.20% | 130.9만 |
|---|
| 2026.02.04 | ₩43,297 | ₩43,297 | ₩25,504 | ₩32,383 | -25.21% | 103.5만 |
|---|
| 2026.02.03 | ₩41,832 | ₩47,042 | ₩38,806 | ₩43,284 | +3.47% | 67.3만 |
|---|
| 2026.02.02 | ₩34,449 | ₩38,387 | ₩33,187 | ₩37,407 | +8.59% | 33.1만 |
|---|
| 2026.01.30 | ₩37,087 | ₩39,979 | ₩32,876 | ₩35,248 | -4.96% | 48.4만 |
|---|
| 2026.01.29 | ₩41,938 | ₩42,111 | ₩34,382 | ₩37,754 | -9.98% | 62.3만 |
|---|
| 2026.01.28 | ₩36,834 | ₩43,111 | ₩36,614 | ₩42,231 | +14.65% | 54.8만 |
|---|
| 2026.01.27 | ₩30,664 | ₩36,381 | ₩29,145 | ₩36,168 | +17.95% | 35.2만 |
|---|
| 2026.01.26 | ₩32,516 | ₩34,129 | ₩29,438 | ₩30,358 | -6.64% | 32.2만 |
|---|
| 2026.01.23 | ₩31,743 | ₩34,262 | ₩29,691 | ₩32,890 | +3.61% | 37.1만 |
|---|
| 2026.01.22 | ₩36,648 | ₩37,554 | ₩31,464 | ₩33,289 | -9.16% | 46.8만 |
|---|
| 2026.01.21 | ₩36,901 | ₩37,967 | ₩31,770 | ₩35,448 | -3.94% | 50.6만 |
|---|
| 2026.01.20 | ₩32,650 | ₩37,712 | ₩32,357 | ₩36,061 | +10.45% | 67.6만 |
|---|
| 2026.01.16 | ₩33,129 | ₩35,568 | ₩31,522 | ₩35,142 | +6.07% | 56.4만 |
|---|
| 2026.01.15 | ₩29,971 | ₩32,730 | ₩28,852 | ₩30,491 | +1.73% | 47.7만 |
|---|
| 2026.01.14 | ₩30,371 | ₩30,651 | ₩26,653 | ₩28,199 | -7.15% | 41만 |
|---|
| 2026.01.13 | ₩29,984 | ₩33,596 | ₩29,185 | ₩30,917 | +3.11% | 96.5만 |
|---|
| 2026.01.12 | ₩26,839 | ₩30,238 | ₩26,253 | ₩29,731 | +10.77% | 50.5만 |
|---|
| 2026.01.09 | ₩24,227 | ₩29,531 | ₩23,654 | ₩28,505 | +17.66% | 79.8만 |
|---|
| 2026.01.08 | ₩23,428 | ₩25,907 | ₩21,922 | ₩23,788 | +1.54% | 151.3만 |
|---|
| 2026.01.07 | ₩18,737 | ₩20,323 | ₩17,499 | ₩18,937 | +1.07% | 71.2만 |
|---|
| 2026.01.06 | ₩18,017 | ₩18,764 | ₩15,712 | ₩17,244 | -4.29% | 64.9만 |
|---|
| 2026.01.05 | ₩17,471 | ₩18,657 | ₩16,511 | ₩17,578 | +0.61% | 68.7만 |
|---|
| 2026.01.02 | ₩13,686 | ₩15,885 | ₩13,087 | ₩15,712 | +14.80% | 67.3만 |
|---|
| 2025.12.31 | ₩12,668 | ₩13,020 | ₩11,754 | ₩12,513 | -1.22% | 21.1만 |
|---|
| 2025.12.30 | ₩12,927 | ₩13,406 | ₩12,234 | ₩12,647 | -2.16% | 22.3만 |
|---|
| 2025.12.29 | ₩12,487 | ₩14,126 | ₩12,327 | ₩12,993 | +4.06% | 34.2만 |
|---|
| 2025.12.26 | ₩14,193 | ₩14,193 | ₩13,007 | ₩13,473 | -5.07% | 18.7만 |
|---|
| 2025.12.24 | ₩13,846 | ₩14,139 | ₩13,366 | ₩14,019 | +1.25% | 8.4만 |
|---|
| 2025.12.23 | ₩13,740 | ₩14,512 | ₩13,060 | ₩13,886 | +1.07% | 27.8만 |
|---|
| 2025.12.22 | ₩14,539 | ₩15,325 | ₩13,302 | ₩14,113 | -2.93% | 44.1만 |
|---|
| 2025.12.19 | ₩11,181 | ₩13,513 | ₩11,168 | ₩13,113 | +17.28% | 99.7만 |
|---|
| 2025.12.18 | ₩11,474 | ₩12,260 | ₩10,475 | ₩10,794 | -5.92% | 120.4만 |
|---|
| 2025.12.17 | ₩13,460 | ₩13,926 | ₩9,595 | ₩10,008 | -25.64% | 120.5만 |
|---|
| 2025.12.16 | ₩13,446 | ₩13,686 | ₩11,860 | ₩13,180 | -1.98% | 86만 |
|---|
| 2025.12.15 | ₩16,112 | ₩16,192 | ₩13,713 | ₩13,766 | -14.56% | 59.7만 |
|---|
| 2025.12.12 | ₩19,537 | ₩20,136 | ₩15,352 | ₩15,592 | -20.19% | 78.4만 |
|---|
| 2025.12.11 | ₩17,711 | ₩21,416 | ₩16,791 | ₩20,949 | +18.28% | 62.7만 |
|---|
| 2025.12.10 | ₩20,443 | ₩20,552 | ₩17,765 | ₩18,177 | -11.08% | 144.8만 |
|---|
| 2025.12.09 | ₩21,989 | ₩22,961 | ₩21,109 | ₩21,402 | -2.67% | 35.9만 |
|---|
| 2025.12.08 | ₩26,026 | ₩26,040 | ₩20,922 | ₩22,402 | -13.93% | 81.5만 |
|---|
| 2025.12.05 | ₩24,361 | ₩25,827 | ₩22,761 | ₩25,587 | +5.03% | 57.1만 |
|---|
| 2025.12.04 | ₩19,310 | ₩25,639 | ₩18,923 | ₩25,134 | +30.16% | 77.2만 |
|---|
| 2025.12.03 | ₩19,323 | ₩20,070 | ₩17,991 | ₩19,217 | -0.55% | 58.8만 |
|---|
| 2025.12.02 | ₩18,950 | ₩21,841 | ₩18,910 | ₩20,203 | +6.61% | 79.3만 |
|---|
| 2025.12.01 | ₩21,162 | ₩22,788 | ₩18,003 | ₩18,071 | -14.61% | 82.8만 |
|---|
| 2025.11.28 | ₩20,336 | ₩22,228 | ₩19,736 | ₩22,228 | +9.31% | 37.6만 |
|---|
| 2025.11.26 | ₩18,670 | ₩19,503 | ₩15,965 | ₩19,097 | +2.28% | 49.7만 |
|---|
| 2025.11.25 | ₩16,338 | ₩16,911 | ₩13,633 | ₩16,658 | +1.96% | 49만 |
|---|
| 2025.11.24 | ₩15,392 | ₩17,671 | ₩15,245 | ₩17,284 | +12.29% | 35.7만 |
|---|
| 2025.11.21 | ₩17,018 | ₩17,018 | ₩10,515 | ₩15,325 | -9.95% | 113.5만 |
|---|
| 2025.11.20 | ₩24,800 | ₩27,119 | ₩16,258 | ₩16,523 | -33.37% | 63.5만 |
|---|
| 2025.11.19 | ₩21,962 | ₩25,613 | ₩20,842 | ₩23,268 | +5.95% | 28만 |
|---|
| 2025.11.18 | ₩20,882 | ₩24,307 | ₩20,882 | ₩21,549 | +3.19% | 28.9만 |
|---|
| 2025.11.17 | ₩23,241 | ₩25,294 | ₩20,922 | ₩22,247 | -4.28% | 34.4만 |
|---|
| 2025.11.14 | ₩17,151 | ₩27,332 | ₩17,151 | ₩24,149 | +40.80% | 45만 |
|---|
| 2025.11.13 | ₩29,318 | ₩29,385 | ₩18,790 | ₩21,136 | -27.91% | 58.5만 |
|---|