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 | ₩19,533 | ₩21,139 | ₩19,426 | ₩20,777 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,777 | ₩22,129 | ₩18,423 | ₩19,058 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,707 | ₩21,152 | ₩19,239 | ₩21,125 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,189 | ₩22,409 | ₩19,988 | ₩21,205 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,881 | ₩17,499 | ₩15,874 | ₩17,058 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,630 | ₩16,724 | ₩14,824 | ₩15,840 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,295 | ₩17,392 | ₩15,787 | ₩16,028 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,563 | ₩16,563 | ₩14,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,432 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,536 | ₩17,439 | ₩16,536 | ₩16,764 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,389 | ₩16,389 | ₩15,873 | ₩16,255 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,804 | ₩17,018 | ₩16,295 | ₩16,616 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,295 | ₩16,670 | ₩16,055 | ₩16,414 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,523 | ₩16,737 | ₩16,001 | ₩16,724 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,456 | ₩16,968 | ₩16,188 | ₩16,643 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,787 | ₩16,964 | ₩15,098 | ₩16,536 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,255 | ₩16,389 | ₩15,600 | ₩15,600 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,857 | ₩17,426 | ₩16,242 | ₩16,630 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,476 | ₩16,670 | ₩15,660 | ₩16,207 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,085 | ₩17,085 | ₩16,255 | ₩16,295 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,570 | ₩18,570 | ₩16,857 | ₩16,857 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩19,977 | ₩20,456 | ₩19,607 | ₩19,667 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,148 | ₩20,951 | ₩19,854 | ₩19,868 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,246 | ₩21,486 | ₩20,884 | ₩21,031 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,423 | ₩22,617 | ₩21,433 | ₩21,807 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,814 | ₩21,787 | ₩19,814 | ₩21,741 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,697 | ₩21,406 | ₩19,493 | ₩19,841 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,265 | ₩20,577 | ₩19,051 | ₩20,483 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,048 | ₩19,734 | ₩17,767 | ₩19,225 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,690 | ₩19,078 | ₩18,449 | ₩18,490 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,734 | ₩19,734 | ₩18,663 | ₩18,744 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,132 | ₩19,640 | ₩19,118 | ₩19,521 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,132 | ₩19,881 | ₩18,998 | ₩19,132 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,583 | ₩19,145 | ₩18,302 | ₩19,025 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,168 | ₩18,543 | ₩17,901 | ₩18,329 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,463 | ₩18,824 | ₩18,035 | ₩18,222 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,008 | ₩18,877 | ₩18,008 | ₩18,329 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,660 | ₩18,490 | ₩17,660 | ₩18,490 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,744 | ₩19,199 | ₩17,219 | ₩17,433 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,001 | ₩20,001 | ₩18,409 | ₩18,985 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,279 | ₩20,202 | ₩19,279 | ₩19,627 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,413 | ₩19,600 | ₩18,851 | ₩19,078 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,640 | ₩19,988 | ₩19,038 | ₩19,145 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,597 | ₩19,304 | ₩18,556 | ₩19,078 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,182 | ₩18,638 | ₩17,874 | ₩18,008 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,285 | ₩18,061 | ₩16,964 | ₩17,928 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,931 | ₩19,265 | ₩16,804 | ₩16,804 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,847 | ₩18,463 | ₩17,098 | ₩17,326 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,132 | ₩19,132 | ₩17,152 | ₩17,540 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,379 | ₩18,583 | ₩17,339 | ₩18,449 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,807 | ₩17,941 | ₩16,857 | ₩17,111 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,924 | ₩18,065 | ₩16,924 | ₩17,138 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,804 | ₩17,152 | ₩16,309 | ₩16,576 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,152 | ₩17,553 | ₩16,536 | ₩16,683 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,891 | ₩18,891 | ₩17,887 | ₩18,102 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,038 | ₩19,399 | ₩18,476 | ₩18,677 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,275 | ₩19,199 | ₩18,275 | ₩18,931 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,098 | ₩18,864 | ₩17,098 | ₩18,717 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,443 | ₩17,406 | ₩16,416 | ₩17,125 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,322 | ₩16,388 | ₩15,800 | ₩16,068 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,091 | ₩16,095 | ₩15,038 | ₩15,914 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,576 | ₩16,576 | ₩15,533 | ₩15,827 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,884 | ₩17,433 | ₩16,322 | ₩16,643 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,884 | ₩17,660 | ₩16,342 | ₩16,469 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,840 | ₩16,603 | ₩15,827 | ₩16,603 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,573 | ₩16,001 | ₩15,573 | ₩15,853 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,439 | ₩15,854 | ₩15,225 | ₩15,774 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,195 | ₩15,024 | ₩14,115 | ₩15,011 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩14,984 | ₩15,091 | ₩14,275 | ₩14,436 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,717 | ₩15,359 | ₩14,703 | ₩15,225 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,342 | ₩14,964 | ₩14,141 | ₩14,382 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,493 | ₩15,519 | ₩13,125 | ₩14,115 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,737 | ₩17,111 | ₩15,292 | ₩15,586 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,901 | ₩18,155 | ₩16,857 | ₩17,058 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,841 | ₩18,362 | ₩17,165 | ₩17,660 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,610 | ₩19,225 | ₩18,249 | ₩18,275 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩18,958 | ₩18,971 | ₩17,994 | ₩18,229 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,342 | ₩19,239 | ₩18,235 | ₩18,516 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,185 | ₩19,854 | ₩18,831 | ₩19,306 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,530 | ₩20,202 | ₩18,302 | ₩19,145 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,275 | ₩18,811 | ₩17,807 | ₩18,115 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,647 | ₩18,864 | ₩17,526 | ₩18,262 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,285 | ₩17,834 | ₩16,670 | ₩17,553 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,948 | ₩16,590 | ₩15,640 | ₩16,443 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,109 | ₩16,162 | ₩15,109 | ₩15,560 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,760 | ₩15,881 | ₩14,784 | ₩14,957 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,389 | ₩16,831 | ₩15,426 | ₩16,215 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,697 | ₩16,770 | ₩15,988 | ₩16,108 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,553 | ₩17,553 | ₩16,509 | ₩16,643 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,235 | ₩18,369 | ₩17,526 | ₩17,968 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,212 | ₩19,239 | ₩18,075 | ₩18,342 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,503 | ₩19,466 | ₩17,406 | ₩19,158 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,453 | ₩20,055 | ₩17,929 | ₩18,235 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,540 | ₩21,901 | ₩20,995 | ₩21,393 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,072 | ₩21,754 | ₩20,523 | ₩21,339 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,680 | ₩23,680 | ₩21,286 | ₩21,674 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,199 | ₩24,951 | ₩23,199 | ₩23,680 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,741 | ₩22,998 | ₩21,593 | ₩22,583 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,403 | ₩21,620 | ₩20,403 | ₩21,219 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,145 | ₩20,831 | ₩19,145 | ₩20,684 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,593 | ₩17,901 | ₩17,192 | ₩17,901 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,891 | ₩18,891 | ₩17,620 | ₩18,061 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,279 | ₩19,560 | ₩18,690 | ₩18,730 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,908 | ₩20,309 | ₩19,667 | ₩20,122 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,503 | ₩22,503 | ₩18,924 | ₩19,894 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,460 | ₩23,568 | ₩21,687 | ₩22,597 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,089 | ₩26,557 | ₩22,008 | ₩23,721 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,463 | ₩26,463 | ₩24,028 | ₩24,376 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,908 | ₩28,483 | ₩25,513 | ₩25,567 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,627 | ₩28,083 | ₩25,968 | ₩27,721 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,761 | ₩27,908 | ₩26,771 | ₩27,239 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,246 | ₩27,922 | ₩25,246 | ₩27,253 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,049 | ₩26,631 | ₩25,085 | ₩25,206 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,109 | ₩26,089 | ₩24,109 | ₩25,901 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,179 | ₩25,179 | ₩23,078 | ₩23,373 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,714 | ₩26,133 | ₩24,791 | ₩24,791 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,226 | ₩27,226 | ₩24,577 | ₩26,570 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,266 | ₩26,303 | ₩22,757 | ₩26,276 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,543 | ₩23,078 | ₩21,640 | ₩22,891 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,460 | ₩22,356 | ₩21,460 | ₩22,155 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,543 | ₩22,543 | ₩20,603 | ₩20,844 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,614 | ₩23,614 | ₩22,075 | ₩22,316 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,684 | ₩25,179 | ₩22,991 | ₩23,747 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,868 | ₩24,891 | ₩23,400 | ₩24,216 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,229 | ₩24,229 | ₩23,119 | ₩23,480 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,627 | ₩23,881 | ₩22,744 | ₩23,761 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,540 | ₩23,065 | ₩21,506 | ₩22,905 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,473 | ₩23,144 | ₩21,272 | ₩22,062 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,450 | ₩23,212 | ₩21,112 | ₩21,112 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,741 | ₩22,289 | ₩21,540 | ₩21,914 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,322 | ₩20,470 | ₩19,399 | ₩20,028 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,148 | ₩20,924 | ₩20,148 | ₩20,590 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,148 | ₩20,470 | ₩19,239 | ₩20,148 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,379 | ₩22,249 | ₩20,978 | ₩21,299 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,724 | ₩21,941 | ₩19,988 | ₩21,112 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,620 | ₩26,035 | ₩23,814 | ₩24,336 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,149 | ₩25,453 | ₩24,149 | ₩24,831 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,242 | ₩24,998 | ₩22,396 | ₩23,774 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,831 | ₩25,995 | ₩24,831 | ₩25,219 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,583 | ₩24,537 | ₩22,155 | ₩23,747 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,078 | ₩23,710 | ₩22,569 | ₩22,971 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,654 | ₩27,868 | ₩21,232 | ₩21,928 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,427 | ₩28,203 | ₩26,137 | ₩27,868 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,222 | ₩28,885 | ₩26,222 | ₩28,109 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,276 | ₩26,878 | ₩26,169 | ₩26,490 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,049 | ₩26,316 | ₩25,353 | ₩26,142 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,727 | ₩26,585 | ₩25,232 | ₩25,366 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,550 | ₩26,691 | ₩24,296 | ₩25,366 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,376 | ₩28,376 | ₩24,885 | ₩25,380 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,447 | ₩29,594 | ₩28,177 | ₩28,177 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,600 | ₩29,353 | ₩26,891 | ₩29,246 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩29,948 | ₩30,624 | ₩28,363 | ₩28,590 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,457 | ₩30,932 | ₩28,457 | ₩30,892 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,540 | ₩29,835 | ₩28,637 | ₩29,219 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,467 | ₩30,263 | ₩27,065 | ₩29,607 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,778 | ₩31,146 | ₩28,778 | ₩30,035 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,550 | ₩30,613 | ₩28,550 | ₩30,584 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,300 | ₩29,540 | ₩26,851 | ₩29,540 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,614 | ₩30,169 | ₩27,614 | ₩29,848 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,286 | ₩27,614 | ₩24,242 | ₩27,614 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,283 | ₩25,339 | ₩23,734 | ₩24,430 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,189 | ₩24,978 | ₩23,905 | ₩24,604 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,242 | ₩25,152 | ₩23,747 | ₩24,162 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,570 | ₩27,286 | ₩23,975 | ₩24,563 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,149 | ₩26,490 | ₩24,042 | ₩26,008 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,549 | ₩24,630 | ₩21,179 | ₩23,654 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,302 | ₩23,172 | ₩20,991 | ₩21,834 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,406 | ₩21,984 | ₩20,617 | ₩21,848 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,901 | ₩21,901 | ₩20,563 | ₩21,112 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,760 | ₩21,326 | ₩19,587 | ₩21,232 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,650 | ₩19,933 | ₩18,558 | ₩19,640 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,821 | ₩18,345 | ₩17,173 | ₩17,513 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,791 | ₩20,791 | ₩17,339 | ₩18,463 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,540 | ₩21,607 | ₩20,135 | ₩20,858 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,797 | ₩22,797 | ₩20,978 | ₩21,286 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,573 | ₩23,935 | ₩22,711 | ₩22,797 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,216 | ₩24,724 | ₩23,346 | ₩23,948 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,403 | ₩24,630 | ₩23,814 | ₩24,149 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,908 | ₩24,495 | ₩23,333 | ₩24,283 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩23,995 | ₩24,711 | ₩23,547 | ₩23,721 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩23,975 | ₩24,885 | ₩23,854 | ₩24,323 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,129 | ₩26,408 | ₩24,068 | ₩24,764 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,182 | ₩26,182 | ₩24,724 | ₩25,299 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,423 | ₩27,761 | ₩24,992 | ₩25,487 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,878 | ₩30,878 | ₩26,224 | ₩27,707 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,527 | ₩35,454 | ₩33,507 | ₩34,236 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,564 | ₩33,360 | ₩31,574 | ₩32,243 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,276 | ₩34,945 | ₩32,711 | ₩32,824 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,487 | ₩34,163 | ₩32,912 | ₩33,367 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,116 | ₩34,800 | ₩33,179 | ₩34,731 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,447 | ₩33,447 | ₩30,864 | ₩31,079 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,180 | ₩37,180 | ₩33,487 | ₩34,330 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,661 | ₩38,223 | ₩35,989 | ₩37,541 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,692 | ₩42,692 | ₩36,792 | ₩37,743 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,651 | ₩41,474 | ₩38,651 | ₩40,257 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,424 | ₩38,511 | ₩37,421 | ₩37,421 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,187 | ₩39,187 | ₩38,023 | ₩38,210 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,745 | ₩40,781 | ₩38,544 | ₩38,705 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,855 | ₩39,855 | ₩38,678 | ₩39,007 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,380 | ₩39,949 | ₩39,374 | ₩39,949 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,772 | ₩39,855 | ₩38,558 | ₩39,290 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,869 | ₩39,869 | ₩38,023 | ₩38,559 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,534 | ₩40,591 | ₩37,850 | ₩38,156 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,889 | ₩41,073 | ₩36,999 | ₩39,240 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,461 | ₩42,076 | ₩33,954 | ₩35,213 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,471 | ₩41,173 | ₩37,825 | ₩40,578 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,132 | ₩39,253 | ₩37,728 | ₩38,758 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,110 | ₩44,163 | ₩37,774 | ₩37,835 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,070 | ₩44,150 | ₩38,531 | ₩43,989 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩39,929 | ₩40,483 | ₩37,047 | ₩40,235 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,354 | ₩40,805 | ₩39,354 | ₩39,548 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,457 | ₩40,605 | ₩38,518 | ₩39,227 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,076 | ₩42,076 | ₩39,467 | ₩39,795 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,511 | ₩43,013 | ₩39,735 | ₩41,902 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,003 | ₩40,886 | ₩39,013 | ₩40,163 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,684 | ₩41,789 | ₩39,909 | ₩40,828 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,391 | ₩40,391 | ₩38,732 | ₩39,744 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,136 | ₩41,240 | ₩40,096 | ₩41,086 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩38,959 | ₩40,183 | ₩38,959 | ₩39,841 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,304 | ₩38,304 | ₩35,748 | ₩38,304 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,407 | ₩38,865 | ₩35,407 | ₩38,841 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,073 | ₩37,073 | ₩34,330 | ₩35,320 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,558 | ₩44,451 | ₩36,885 | ₩37,166 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,113 | ₩40,792 | ₩37,113 | ₩39,802 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,347 | ₩36,725 | ₩34,892 | ₩35,882 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,668 | ₩37,113 | ₩35,052 | ₩35,601 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,674 | ₩38,250 | ₩33,634 | ₩35,561 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,665 | ₩38,665 | ₩34,772 | ₩34,999 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩37,922 | ₩39,263 | ₩37,922 | ₩39,102 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,565 | ₩40,565 | ₩38,089 | ₩38,638 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,170 | ₩44,592 | ₩39,009 | ₩41,073 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,905 | ₩40,284 | ₩34,571 | ₩40,270 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,126 | ₩41,180 | ₩38,223 | ₩38,571 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,327 | ₩43,080 | ₩39,831 | ₩41,394 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,558 | ₩43,655 | ₩40,886 | ₩41,340 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩44,980 | ₩46,264 | ₩44,284 | ₩44,886 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,826 | ₩47,441 | ₩43,575 | ₩44,618 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,060 | ₩50,637 | ₩45,863 | ₩45,863 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,000 | ₩51,856 | ₩46,157 | ₩51,174 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩49,956 | ₩50,063 | ₩44,806 | ₩46,853 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,886 | ₩49,368 | ₩46,732 | ₩48,418 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,752 | ₩48,264 | ₩44,752 | ₩47,963 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,187 | ₩42,812 | ₩39,187 | ₩42,585 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,274 | ₩41,274 | ₩37,728 | ₩39,079 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,347 | ₩43,347 | ₩40,163 | ₩41,100 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,304 | ₩50,385 | ₩43,315 | ₩43,789 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,783 | ₩51,508 | ₩47,227 | ₩47,521 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,475 | ₩54,331 | ₩50,122 | ₩50,371 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,438 | ₩54,385 | ₩50,438 | ₩52,044 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,886 | ₩49,920 | ₩42,933 | ₩48,619 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,023 | ₩48,067 | ₩45,689 | ₩46,465 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,722 | ₩49,435 | ₩43,387 | ₩43,535 | -8.77% | 7.2만 |
|---|