시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CEG Daily ETF 과거 주가
Tradr 2X Long CEG Daily ETF · CEGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CEG Daily ETF · CEGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,577 | ₩21,186 | ₩19,470 | ₩20,824 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,824 | ₩22,178 | ₩18,464 | ₩19,101 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,751 | ₩21,200 | ₩19,282 | ₩21,173 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,234 | ₩22,460 | ₩20,033 | ₩21,253 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,916 | ₩17,539 | ₩15,910 | ₩17,096 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,667 | ₩16,761 | ₩14,857 | ₩15,876 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,332 | ₩17,432 | ₩15,823 | ₩16,064 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,600 | ₩16,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,467 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,574 | ₩17,479 | ₩16,574 | ₩16,801 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,426 | ₩16,426 | ₩15,908 | ₩16,292 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,842 | ₩17,056 | ₩16,332 | ₩16,654 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,332 | ₩16,708 | ₩16,091 | ₩16,452 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,560 | ₩16,775 | ₩16,037 | ₩16,761 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,493 | ₩17,007 | ₩16,225 | ₩16,681 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,823 | ₩17,003 | ₩15,132 | ₩16,574 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,292 | ₩16,426 | ₩15,635 | ₩15,635 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,895 | ₩17,465 | ₩16,279 | ₩16,667 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,513 | ₩16,708 | ₩15,695 | ₩16,244 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,123 | ₩17,123 | ₩16,292 | ₩16,332 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,612 | ₩18,612 | ₩16,895 | ₩16,895 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩20,022 | ₩20,502 | ₩19,651 | ₩19,711 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,194 | ₩20,998 | ₩19,899 | ₩19,912 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,293 | ₩21,535 | ₩20,931 | ₩21,079 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,473 | ₩22,668 | ₩21,481 | ₩21,857 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,859 | ₩21,837 | ₩19,859 | ₩21,790 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,744 | ₩21,454 | ₩19,537 | ₩19,886 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,309 | ₩20,623 | ₩19,094 | ₩20,529 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,089 | ₩19,778 | ₩17,807 | ₩19,269 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,732 | ₩19,121 | ₩18,491 | ₩18,531 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,778 | ₩19,778 | ₩18,706 | ₩18,786 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,175 | ₩19,684 | ₩19,161 | ₩19,565 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,175 | ₩19,926 | ₩19,041 | ₩19,175 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,625 | ₩19,188 | ₩18,344 | ₩19,068 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,209 | ₩18,585 | ₩17,941 | ₩18,370 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,504 | ₩18,866 | ₩18,075 | ₩18,263 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,049 | ₩18,920 | ₩18,049 | ₩18,370 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,700 | ₩18,531 | ₩17,700 | ₩18,531 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,786 | ₩19,242 | ₩17,257 | ₩17,472 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,046 | ₩20,046 | ₩18,451 | ₩19,027 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,322 | ₩20,248 | ₩19,322 | ₩19,671 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,456 | ₩19,644 | ₩18,893 | ₩19,121 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,684 | ₩20,033 | ₩19,081 | ₩19,188 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,639 | ₩19,348 | ₩18,598 | ₩19,121 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,223 | ₩18,680 | ₩17,914 | ₩18,049 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,324 | ₩18,102 | ₩17,003 | ₩17,968 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,974 | ₩19,309 | ₩16,842 | ₩16,842 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,888 | ₩18,504 | ₩17,137 | ₩17,365 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,175 | ₩19,175 | ₩17,190 | ₩17,579 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,418 | ₩18,625 | ₩17,378 | ₩18,491 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,847 | ₩17,981 | ₩16,895 | ₩17,150 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,962 | ₩18,106 | ₩16,962 | ₩17,177 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,842 | ₩17,190 | ₩16,346 | ₩16,614 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,190 | ₩17,593 | ₩16,574 | ₩16,721 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,934 | ₩18,934 | ₩17,928 | ₩18,142 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,081 | ₩19,443 | ₩18,518 | ₩18,719 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,317 | ₩19,242 | ₩18,317 | ₩18,974 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,137 | ₩18,907 | ₩17,137 | ₩18,759 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,480 | ₩17,445 | ₩16,453 | ₩17,164 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,359 | ₩16,425 | ₩15,836 | ₩16,104 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,125 | ₩16,131 | ₩15,072 | ₩15,950 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,614 | ₩16,614 | ₩15,568 | ₩15,863 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,922 | ₩17,472 | ₩16,359 | ₩16,681 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,922 | ₩17,700 | ₩16,379 | ₩16,506 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,876 | ₩16,641 | ₩15,863 | ₩16,641 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,608 | ₩16,037 | ₩15,608 | ₩15,888 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,474 | ₩15,890 | ₩15,259 | ₩15,809 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,227 | ₩15,058 | ₩14,146 | ₩15,045 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩15,018 | ₩15,125 | ₩14,307 | ₩14,468 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,750 | ₩15,394 | ₩14,736 | ₩15,259 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,374 | ₩14,998 | ₩14,173 | ₩14,415 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,528 | ₩15,554 | ₩13,154 | ₩14,146 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,775 | ₩17,150 | ₩15,326 | ₩15,621 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,941 | ₩18,196 | ₩16,895 | ₩17,096 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,881 | ₩18,404 | ₩17,204 | ₩17,700 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,652 | ₩19,269 | ₩18,290 | ₩18,317 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩19,001 | ₩19,014 | ₩18,035 | ₩18,270 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,384 | ₩19,282 | ₩18,276 | ₩18,558 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,229 | ₩19,899 | ₩18,873 | ₩19,349 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,571 | ₩20,248 | ₩18,344 | ₩19,188 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,317 | ₩18,853 | ₩17,847 | ₩18,156 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,686 | ₩18,907 | ₩17,566 | ₩18,303 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,324 | ₩17,874 | ₩16,708 | ₩17,593 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,984 | ₩16,627 | ₩15,675 | ₩16,480 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,143 | ₩16,198 | ₩15,143 | ₩15,595 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,796 | ₩15,916 | ₩14,817 | ₩14,991 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,426 | ₩16,869 | ₩15,461 | ₩16,252 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,734 | ₩16,808 | ₩16,024 | ₩16,144 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,593 | ₩17,593 | ₩16,547 | ₩16,681 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,276 | ₩18,411 | ₩17,566 | ₩18,008 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,255 | ₩19,282 | ₩18,116 | ₩18,384 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,545 | ₩19,510 | ₩17,445 | ₩19,202 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,497 | ₩20,100 | ₩17,969 | ₩18,276 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,588 | ₩21,951 | ₩21,043 | ₩21,441 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,119 | ₩21,803 | ₩20,569 | ₩21,387 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,734 | ₩23,734 | ₩21,334 | ₩21,723 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,251 | ₩25,008 | ₩23,251 | ₩23,734 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,790 | ₩23,050 | ₩21,642 | ₩22,634 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,449 | ₩21,669 | ₩20,449 | ₩21,267 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,188 | ₩20,878 | ₩19,188 | ₩20,730 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,633 | ₩17,941 | ₩17,231 | ₩17,941 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,934 | ₩18,934 | ₩17,660 | ₩18,102 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,322 | ₩19,604 | ₩18,732 | ₩18,773 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,953 | ₩20,355 | ₩19,711 | ₩20,167 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,554 | ₩22,554 | ₩18,967 | ₩19,939 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,513 | ₩23,621 | ₩21,736 | ₩22,648 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,148 | ₩26,617 | ₩22,058 | ₩23,774 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,523 | ₩26,523 | ₩24,083 | ₩24,431 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,971 | ₩28,548 | ₩25,571 | ₩25,625 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,690 | ₩28,147 | ₩26,027 | ₩27,783 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,824 | ₩27,971 | ₩26,831 | ₩27,301 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,303 | ₩27,985 | ₩25,303 | ₩27,314 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,107 | ₩26,691 | ₩25,142 | ₩25,263 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,163 | ₩26,148 | ₩24,163 | ₩25,960 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,236 | ₩25,236 | ₩23,131 | ₩23,426 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,772 | ₩26,192 | ₩24,847 | ₩24,847 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,287 | ₩27,287 | ₩24,632 | ₩26,630 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,318 | ₩26,362 | ₩22,809 | ₩26,335 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,594 | ₩23,131 | ₩21,689 | ₩22,943 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,508 | ₩22,406 | ₩21,508 | ₩22,205 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,594 | ₩22,594 | ₩20,650 | ₩20,891 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,667 | ₩23,667 | ₩22,125 | ₩22,366 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,740 | ₩25,236 | ₩23,043 | ₩23,801 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,922 | ₩24,947 | ₩23,452 | ₩24,270 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,284 | ₩24,284 | ₩23,171 | ₩23,533 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,680 | ₩23,935 | ₩22,795 | ₩23,814 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,588 | ₩23,117 | ₩21,555 | ₩22,956 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,521 | ₩23,196 | ₩21,320 | ₩22,111 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,500 | ₩23,265 | ₩21,159 | ₩21,159 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,790 | ₩22,339 | ₩21,588 | ₩21,964 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,368 | ₩20,516 | ₩19,443 | ₩20,073 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,194 | ₩20,972 | ₩20,194 | ₩20,636 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,194 | ₩20,516 | ₩19,282 | ₩20,194 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,428 | ₩22,299 | ₩21,025 | ₩21,347 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,771 | ₩21,991 | ₩20,033 | ₩21,159 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,678 | ₩26,094 | ₩23,868 | ₩24,391 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,203 | ₩25,511 | ₩24,203 | ₩24,887 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,297 | ₩25,055 | ₩22,447 | ₩23,828 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,887 | ₩26,054 | ₩24,887 | ₩25,276 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,634 | ₩24,592 | ₩22,205 | ₩23,801 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,763 | ₩22,620 | ₩23,023 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,716 | ₩27,931 | ₩21,280 | ₩21,977 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,488 | ₩28,266 | ₩26,196 | ₩27,931 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,282 | ₩28,950 | ₩26,282 | ₩28,172 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,335 | ₩26,939 | ₩26,228 | ₩26,550 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,107 | ₩26,376 | ₩25,410 | ₩26,201 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,786 | ₩26,645 | ₩25,289 | ₩25,423 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,606 | ₩26,751 | ₩24,351 | ₩25,423 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,440 | ₩28,440 | ₩24,941 | ₩25,437 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,513 | ₩29,661 | ₩28,241 | ₩28,241 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,663 | ₩29,419 | ₩26,952 | ₩29,312 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩30,016 | ₩30,693 | ₩28,427 | ₩28,655 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,521 | ₩31,002 | ₩28,521 | ₩30,961 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,607 | ₩29,902 | ₩28,702 | ₩29,285 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,529 | ₩30,331 | ₩27,126 | ₩29,674 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,843 | ₩31,216 | ₩28,843 | ₩30,103 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,615 | ₩30,682 | ₩28,615 | ₩30,653 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,366 | ₩29,607 | ₩26,912 | ₩29,607 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,676 | ₩30,237 | ₩27,676 | ₩29,915 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,343 | ₩27,676 | ₩24,297 | ₩27,676 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,337 | ₩25,397 | ₩23,788 | ₩24,485 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,243 | ₩25,035 | ₩23,959 | ₩24,659 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,297 | ₩25,209 | ₩23,801 | ₩24,217 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,630 | ₩27,348 | ₩24,029 | ₩24,619 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,203 | ₩26,550 | ₩24,096 | ₩26,067 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,598 | ₩24,686 | ₩21,226 | ₩23,707 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,353 | ₩23,224 | ₩21,039 | ₩21,883 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,454 | ₩22,034 | ₩20,663 | ₩21,897 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,951 | ₩21,951 | ₩20,610 | ₩21,159 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,805 | ₩21,374 | ₩19,631 | ₩21,280 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,692 | ₩19,978 | ₩18,600 | ₩19,684 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,861 | ₩18,386 | ₩17,212 | ₩17,552 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,838 | ₩20,838 | ₩17,378 | ₩18,504 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,588 | ₩21,656 | ₩20,181 | ₩20,905 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,849 | ₩22,849 | ₩21,025 | ₩21,334 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,627 | ₩23,989 | ₩22,762 | ₩22,849 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,270 | ₩24,780 | ₩23,399 | ₩24,002 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,458 | ₩24,686 | ₩23,868 | ₩24,203 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,962 | ₩24,551 | ₩23,385 | ₩24,337 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,049 | ₩24,766 | ₩23,600 | ₩23,774 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩24,029 | ₩24,941 | ₩23,908 | ₩24,378 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,188 | ₩26,468 | ₩24,123 | ₩24,820 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,241 | ₩26,241 | ₩24,780 | ₩25,356 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,483 | ₩27,824 | ₩25,048 | ₩25,544 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,948 | ₩30,948 | ₩26,283 | ₩27,770 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,603 | ₩35,534 | ₩33,583 | ₩34,314 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,638 | ₩33,435 | ₩31,645 | ₩32,316 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,354 | ₩35,024 | ₩32,785 | ₩32,898 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,563 | ₩34,240 | ₩32,986 | ₩33,442 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,193 | ₩34,878 | ₩33,254 | ₩34,810 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,523 | ₩33,523 | ₩30,933 | ₩31,149 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,264 | ₩37,264 | ₩33,563 | ₩34,407 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,746 | ₩38,310 | ₩36,070 | ₩37,626 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,788 | ₩42,788 | ₩36,875 | ₩37,828 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,739 | ₩41,568 | ₩38,739 | ₩40,348 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,511 | ₩38,598 | ₩37,505 | ₩37,505 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,275 | ₩39,275 | ₩38,108 | ₩38,296 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,832 | ₩40,873 | ₩38,631 | ₩38,792 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,945 | ₩39,945 | ₩38,765 | ₩39,095 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,469 | ₩40,039 | ₩39,463 | ₩40,039 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,859 | ₩39,945 | ₩38,645 | ₩39,378 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,959 | ₩39,959 | ₩38,108 | ₩38,646 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,624 | ₩40,683 | ₩37,935 | ₩38,242 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,974 | ₩41,166 | ₩37,083 | ₩39,329 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,554 | ₩42,171 | ₩34,031 | ₩35,292 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,562 | ₩41,266 | ₩37,910 | ₩40,669 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,218 | ₩39,342 | ₩37,813 | ₩38,846 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,209 | ₩44,263 | ₩37,859 | ₩37,921 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,160 | ₩44,250 | ₩38,618 | ₩44,089 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩40,019 | ₩40,574 | ₩37,131 | ₩40,326 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,443 | ₩40,897 | ₩39,443 | ₩39,637 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,549 | ₩40,696 | ₩38,605 | ₩39,315 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,171 | ₩42,171 | ₩39,557 | ₩39,885 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,602 | ₩43,110 | ₩39,825 | ₩41,997 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,093 | ₩40,978 | ₩39,101 | ₩40,254 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,775 | ₩41,883 | ₩39,999 | ₩40,920 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,482 | ₩40,482 | ₩38,819 | ₩39,834 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,227 | ₩41,333 | ₩40,187 | ₩41,179 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩39,047 | ₩40,274 | ₩39,047 | ₩39,931 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,390 | ₩38,390 | ₩35,829 | ₩38,390 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,487 | ₩38,953 | ₩35,487 | ₩38,929 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,156 | ₩37,156 | ₩34,407 | ₩35,400 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,654 | ₩44,551 | ₩36,969 | ₩37,250 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,197 | ₩40,884 | ₩37,197 | ₩39,892 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,427 | ₩36,808 | ₩34,971 | ₩35,963 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,748 | ₩37,197 | ₩35,132 | ₩35,681 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,750 | ₩38,336 | ₩33,710 | ₩35,641 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,752 | ₩38,752 | ₩34,850 | ₩35,078 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩38,008 | ₩39,351 | ₩38,008 | ₩39,190 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,656 | ₩40,656 | ₩38,175 | ₩38,725 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,265 | ₩44,692 | ₩39,097 | ₩41,166 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,984 | ₩40,374 | ₩34,649 | ₩40,361 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,219 | ₩41,273 | ₩38,310 | ₩38,658 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,420 | ₩43,177 | ₩39,921 | ₩41,487 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,654 | ₩43,754 | ₩40,978 | ₩41,434 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,081 | ₩46,368 | ₩44,384 | ₩44,987 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,932 | ₩47,548 | ₩43,673 | ₩44,719 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,171 | ₩50,752 | ₩45,966 | ₩45,966 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,106 | ₩51,973 | ₩46,261 | ₩51,289 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩50,069 | ₩50,176 | ₩44,907 | ₩46,958 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,996 | ₩49,479 | ₩46,838 | ₩48,527 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,853 | ₩48,373 | ₩44,853 | ₩48,071 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,275 | ₩42,909 | ₩39,275 | ₩42,681 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,367 | ₩41,367 | ₩37,813 | ₩39,168 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,445 | ₩43,445 | ₩40,254 | ₩41,192 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,418 | ₩50,498 | ₩43,413 | ₩43,888 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,895 | ₩51,625 | ₩47,334 | ₩47,629 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,596 | ₩54,454 | ₩50,235 | ₩50,485 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,552 | ₩54,508 | ₩50,552 | ₩52,161 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,987 | ₩50,033 | ₩43,029 | ₩48,728 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,127 | ₩48,176 | ₩45,792 | ₩46,569 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,830 | ₩49,546 | ₩43,485 | ₩43,633 | -8.77% | 7.2만 |
|---|