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 | ₩19,555 | ₩21,162 | ₩19,448 | ₩20,801 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,801 | ₩22,153 | ₩18,443 | ₩19,079 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,729 | ₩21,176 | ₩19,260 | ₩21,149 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,211 | ₩22,435 | ₩20,010 | ₩21,229 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,898 | ₩17,519 | ₩15,892 | ₩17,077 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,648 | ₩16,742 | ₩14,840 | ₩15,858 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,314 | ₩17,412 | ₩15,805 | ₩16,046 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,582 | ₩16,582 | ₩14,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,450 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,555 | ₩17,459 | ₩16,555 | ₩16,782 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,407 | ₩16,407 | ₩15,890 | ₩16,273 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,823 | ₩17,037 | ₩16,314 | ₩16,635 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,314 | ₩16,689 | ₩16,073 | ₩16,433 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,541 | ₩16,756 | ₩16,019 | ₩16,742 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,474 | ₩16,987 | ₩16,206 | ₩16,662 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,805 | ₩16,983 | ₩15,115 | ₩16,555 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,273 | ₩16,407 | ₩15,617 | ₩15,617 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,876 | ₩17,445 | ₩16,260 | ₩16,648 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,494 | ₩16,689 | ₩15,677 | ₩16,225 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,104 | ₩17,104 | ₩16,273 | ₩16,314 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,591 | ₩18,591 | ₩16,876 | ₩16,876 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩20,000 | ₩20,479 | ₩19,629 | ₩19,689 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,171 | ₩20,975 | ₩19,876 | ₩19,890 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,269 | ₩21,510 | ₩20,908 | ₩21,055 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,448 | ₩22,642 | ₩21,457 | ₩21,832 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,836 | ₩21,812 | ₩19,836 | ₩21,765 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,720 | ₩21,430 | ₩19,515 | ₩19,863 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,287 | ₩20,600 | ₩19,073 | ₩20,506 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,068 | ₩19,756 | ₩17,787 | ₩19,247 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,711 | ₩19,100 | ₩18,470 | ₩18,510 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,756 | ₩19,756 | ₩18,684 | ₩18,765 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,153 | ₩19,662 | ₩19,140 | ₩19,543 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,153 | ₩19,903 | ₩19,019 | ₩19,153 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,604 | ₩19,167 | ₩18,323 | ₩19,046 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,189 | ₩18,564 | ₩17,921 | ₩18,350 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,483 | ₩18,845 | ₩18,055 | ₩18,242 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,028 | ₩18,899 | ₩18,028 | ₩18,350 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,680 | ₩18,510 | ₩17,680 | ₩18,510 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,765 | ₩19,220 | ₩17,238 | ₩17,452 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,024 | ₩20,024 | ₩18,430 | ₩19,006 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,300 | ₩20,225 | ₩19,300 | ₩19,649 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,434 | ₩19,622 | ₩18,872 | ₩19,100 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,662 | ₩20,010 | ₩19,059 | ₩19,167 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,617 | ₩19,326 | ₩18,577 | ₩19,100 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,202 | ₩18,659 | ₩17,894 | ₩18,028 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,305 | ₩18,082 | ₩16,983 | ₩17,948 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,952 | ₩19,287 | ₩16,823 | ₩16,823 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,867 | ₩18,483 | ₩17,117 | ₩17,345 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,153 | ₩19,153 | ₩17,171 | ₩17,559 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,399 | ₩18,604 | ₩17,358 | ₩18,470 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,827 | ₩17,961 | ₩16,876 | ₩17,131 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,943 | ₩18,086 | ₩16,943 | ₩17,157 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,823 | ₩17,171 | ₩16,327 | ₩16,595 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,171 | ₩17,573 | ₩16,555 | ₩16,702 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,912 | ₩18,912 | ₩17,908 | ₩18,122 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,059 | ₩19,421 | ₩18,497 | ₩18,698 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,296 | ₩19,220 | ₩18,296 | ₩18,952 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,117 | ₩18,885 | ₩17,117 | ₩18,738 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,461 | ₩17,425 | ₩16,434 | ₩17,144 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,340 | ₩16,406 | ₩15,818 | ₩16,086 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,108 | ₩16,113 | ₩15,055 | ₩15,932 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,595 | ₩16,595 | ₩15,550 | ₩15,845 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,903 | ₩17,452 | ₩16,340 | ₩16,662 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,903 | ₩17,680 | ₩16,361 | ₩16,488 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,858 | ₩16,622 | ₩15,845 | ₩16,622 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,590 | ₩16,019 | ₩15,590 | ₩15,870 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,456 | ₩15,872 | ₩15,242 | ₩15,791 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,211 | ₩15,041 | ₩14,130 | ₩15,028 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩15,001 | ₩15,108 | ₩14,291 | ₩14,452 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,733 | ₩15,376 | ₩14,720 | ₩15,242 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,358 | ₩14,981 | ₩14,157 | ₩14,398 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,510 | ₩15,537 | ₩13,139 | ₩14,130 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,756 | ₩17,131 | ₩15,309 | ₩15,604 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,921 | ₩18,175 | ₩16,876 | ₩17,077 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,861 | ₩18,383 | ₩17,184 | ₩17,680 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,631 | ₩19,247 | ₩18,269 | ₩18,296 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩18,979 | ₩18,992 | ₩18,015 | ₩18,249 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,363 | ₩19,260 | ₩18,256 | ₩18,537 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,207 | ₩19,876 | ₩18,852 | ₩19,327 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,550 | ₩20,225 | ₩18,323 | ₩19,167 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,296 | ₩18,832 | ₩17,827 | ₩18,135 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,666 | ₩18,885 | ₩17,546 | ₩18,283 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,305 | ₩17,854 | ₩16,689 | ₩17,573 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,965 | ₩16,608 | ₩15,657 | ₩16,461 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,126 | ₩16,180 | ₩15,126 | ₩15,577 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,778 | ₩15,898 | ₩14,800 | ₩14,974 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,407 | ₩16,849 | ₩15,443 | ₩16,233 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,715 | ₩16,789 | ₩16,006 | ₩16,126 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,573 | ₩17,573 | ₩16,528 | ₩16,662 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,256 | ₩18,390 | ₩17,546 | ₩17,988 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,233 | ₩19,260 | ₩18,095 | ₩18,363 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,524 | ₩19,488 | ₩17,425 | ₩19,180 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,475 | ₩20,077 | ₩17,949 | ₩18,256 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,564 | ₩21,926 | ₩21,019 | ₩21,417 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,095 | ₩21,778 | ₩20,546 | ₩21,363 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,707 | ₩23,707 | ₩21,310 | ₩21,698 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,225 | ₩24,979 | ₩23,225 | ₩23,707 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,765 | ₩23,024 | ₩21,618 | ₩22,609 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,426 | ₩21,644 | ₩20,426 | ₩21,243 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,167 | ₩20,854 | ₩19,167 | ₩20,707 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,613 | ₩17,921 | ₩17,211 | ₩17,921 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,912 | ₩18,912 | ₩17,640 | ₩18,082 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,300 | ₩19,582 | ₩18,711 | ₩18,751 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,930 | ₩20,332 | ₩19,689 | ₩20,144 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,528 | ₩22,528 | ₩18,946 | ₩19,917 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,486 | ₩23,595 | ₩21,711 | ₩22,622 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,118 | ₩26,587 | ₩22,033 | ₩23,747 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,493 | ₩26,493 | ₩24,055 | ₩24,404 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,939 | ₩28,515 | ₩25,542 | ₩25,596 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,658 | ₩28,115 | ₩25,997 | ₩27,752 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,792 | ₩27,939 | ₩26,801 | ₩27,270 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,274 | ₩27,953 | ₩25,274 | ₩27,283 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,078 | ₩26,660 | ₩25,113 | ₩25,234 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,136 | ₩26,118 | ₩24,136 | ₩25,930 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,207 | ₩25,207 | ₩23,104 | ₩23,399 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,743 | ₩26,162 | ₩24,819 | ₩24,819 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,256 | ₩27,256 | ₩24,604 | ₩26,600 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,292 | ₩26,332 | ₩22,783 | ₩26,305 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,569 | ₩23,104 | ₩21,664 | ₩22,917 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,484 | ₩22,381 | ₩21,484 | ₩22,180 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,569 | ₩22,569 | ₩20,626 | ₩20,868 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,640 | ₩23,640 | ₩22,100 | ₩22,341 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,712 | ₩25,207 | ₩23,017 | ₩23,774 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,895 | ₩24,919 | ₩23,426 | ₩24,243 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,256 | ₩24,256 | ₩23,144 | ₩23,506 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,653 | ₩23,908 | ₩22,769 | ₩23,787 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,564 | ₩23,091 | ₩21,531 | ₩22,930 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,497 | ₩23,170 | ₩21,296 | ₩22,086 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,475 | ₩23,238 | ₩21,135 | ₩21,135 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,765 | ₩22,314 | ₩21,564 | ₩21,939 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,345 | ₩20,493 | ₩19,421 | ₩20,051 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,171 | ₩20,948 | ₩20,171 | ₩20,613 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,171 | ₩20,493 | ₩19,260 | ₩20,171 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,403 | ₩22,274 | ₩21,001 | ₩21,323 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,747 | ₩21,966 | ₩20,010 | ₩21,135 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,649 | ₩26,064 | ₩23,841 | ₩24,363 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,176 | ₩25,482 | ₩24,176 | ₩24,859 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,270 | ₩25,026 | ₩22,421 | ₩23,801 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,859 | ₩26,024 | ₩24,859 | ₩25,247 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,609 | ₩24,564 | ₩22,180 | ₩23,774 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,104 | ₩23,736 | ₩22,594 | ₩22,997 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,685 | ₩27,899 | ₩21,256 | ₩21,952 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,457 | ₩28,234 | ₩26,166 | ₩27,899 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,252 | ₩28,917 | ₩26,252 | ₩28,140 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,305 | ₩26,908 | ₩26,198 | ₩26,520 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,078 | ₩26,346 | ₩25,381 | ₩26,171 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,756 | ₩26,615 | ₩25,261 | ₩25,395 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,578 | ₩26,721 | ₩24,323 | ₩25,395 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,408 | ₩28,408 | ₩24,912 | ₩25,408 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,480 | ₩29,627 | ₩28,209 | ₩28,209 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,631 | ₩29,386 | ₩26,922 | ₩29,279 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩29,982 | ₩30,658 | ₩28,395 | ₩28,623 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,489 | ₩30,966 | ₩28,489 | ₩30,926 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,574 | ₩29,868 | ₩28,669 | ₩29,252 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,497 | ₩30,297 | ₩27,096 | ₩29,640 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,810 | ₩31,181 | ₩28,810 | ₩30,069 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,582 | ₩30,648 | ₩28,582 | ₩30,618 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,332 | ₩29,574 | ₩26,881 | ₩29,574 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,645 | ₩30,203 | ₩27,645 | ₩29,882 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,314 | ₩27,645 | ₩24,270 | ₩27,645 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,310 | ₩25,368 | ₩23,761 | ₩24,457 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,216 | ₩25,006 | ₩23,932 | ₩24,631 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,270 | ₩25,180 | ₩23,774 | ₩24,189 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,600 | ₩27,317 | ₩24,002 | ₩24,591 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,176 | ₩26,520 | ₩24,069 | ₩26,038 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,573 | ₩24,658 | ₩21,202 | ₩23,680 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,327 | ₩23,198 | ₩21,015 | ₩21,859 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,430 | ₩22,009 | ₩20,640 | ₩21,872 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,926 | ₩21,926 | ₩20,586 | ₩21,135 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,783 | ₩21,350 | ₩19,609 | ₩21,256 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,671 | ₩19,955 | ₩18,579 | ₩19,662 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,841 | ₩18,366 | ₩17,192 | ₩17,532 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,814 | ₩20,814 | ₩17,358 | ₩18,483 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,564 | ₩21,631 | ₩20,158 | ₩20,881 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,823 | ₩22,823 | ₩21,001 | ₩21,310 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,600 | ₩23,962 | ₩22,736 | ₩22,823 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,243 | ₩24,752 | ₩23,372 | ₩23,975 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,430 | ₩24,658 | ₩23,841 | ₩24,176 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,935 | ₩24,523 | ₩23,359 | ₩24,310 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,022 | ₩24,738 | ₩23,573 | ₩23,747 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩24,002 | ₩24,912 | ₩23,881 | ₩24,350 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,158 | ₩26,438 | ₩24,095 | ₩24,792 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,212 | ₩26,212 | ₩24,752 | ₩25,328 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,453 | ₩27,792 | ₩25,020 | ₩25,515 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,913 | ₩30,913 | ₩26,253 | ₩27,739 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,565 | ₩35,494 | ₩33,545 | ₩34,275 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,601 | ₩33,397 | ₩31,609 | ₩32,279 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,315 | ₩34,985 | ₩32,748 | ₩32,860 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,525 | ₩34,201 | ₩32,949 | ₩33,404 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,154 | ₩34,839 | ₩33,217 | ₩34,770 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,485 | ₩33,485 | ₩30,898 | ₩31,114 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,221 | ₩37,221 | ₩33,525 | ₩34,368 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,704 | ₩38,266 | ₩36,029 | ₩37,583 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,740 | ₩42,740 | ₩36,833 | ₩37,785 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,695 | ₩41,521 | ₩38,695 | ₩40,302 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,467 | ₩38,554 | ₩37,462 | ₩37,462 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,230 | ₩39,230 | ₩38,065 | ₩38,253 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,788 | ₩40,827 | ₩38,588 | ₩38,748 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,900 | ₩39,900 | ₩38,721 | ₩39,051 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,425 | ₩39,994 | ₩39,418 | ₩39,994 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,815 | ₩39,900 | ₩38,601 | ₩39,334 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,914 | ₩39,914 | ₩38,065 | ₩38,602 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,579 | ₩40,637 | ₩37,892 | ₩38,199 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,931 | ₩41,119 | ₩37,041 | ₩39,284 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,507 | ₩42,124 | ₩33,992 | ₩35,252 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,516 | ₩41,219 | ₩37,867 | ₩40,623 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,175 | ₩39,297 | ₩37,771 | ₩38,802 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,159 | ₩44,213 | ₩37,816 | ₩37,878 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,114 | ₩44,200 | ₩38,574 | ₩44,039 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩39,974 | ₩40,528 | ₩37,089 | ₩40,281 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,398 | ₩40,851 | ₩39,398 | ₩39,592 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,503 | ₩40,650 | ₩38,561 | ₩39,271 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,124 | ₩42,124 | ₩39,512 | ₩39,840 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,556 | ₩43,061 | ₩39,780 | ₩41,949 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,047 | ₩40,931 | ₩39,056 | ₩40,208 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,729 | ₩41,836 | ₩39,954 | ₩40,874 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,436 | ₩40,436 | ₩38,775 | ₩39,789 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,181 | ₩41,286 | ₩40,141 | ₩41,132 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩39,003 | ₩40,228 | ₩39,003 | ₩39,885 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,346 | ₩38,346 | ₩35,788 | ₩38,346 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,447 | ₩38,909 | ₩35,447 | ₩38,885 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,114 | ₩37,114 | ₩34,368 | ₩35,360 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,606 | ₩44,501 | ₩36,927 | ₩37,208 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,154 | ₩40,838 | ₩37,154 | ₩39,847 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,386 | ₩36,766 | ₩34,931 | ₩35,922 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,708 | ₩37,154 | ₩35,092 | ₩35,641 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,712 | ₩38,293 | ₩33,672 | ₩35,601 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,708 | ₩38,708 | ₩34,810 | ₩35,038 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩37,965 | ₩39,307 | ₩37,965 | ₩39,146 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,610 | ₩40,610 | ₩38,132 | ₩38,681 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,217 | ₩44,642 | ₩39,052 | ₩41,119 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,944 | ₩40,329 | ₩34,610 | ₩40,315 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,173 | ₩41,226 | ₩38,266 | ₩38,614 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,373 | ₩43,128 | ₩39,876 | ₩41,440 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,606 | ₩43,704 | ₩40,931 | ₩41,387 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,030 | ₩46,316 | ₩44,333 | ₩44,936 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,878 | ₩47,494 | ₩43,624 | ₩44,668 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,115 | ₩50,694 | ₩45,914 | ₩45,914 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,052 | ₩51,914 | ₩46,209 | ₩51,231 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩50,012 | ₩50,120 | ₩44,856 | ₩46,905 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,941 | ₩49,423 | ₩46,785 | ₩48,472 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,802 | ₩48,318 | ₩44,802 | ₩48,017 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,230 | ₩42,860 | ₩39,230 | ₩42,632 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,320 | ₩41,320 | ₩37,771 | ₩39,123 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,396 | ₩43,396 | ₩40,208 | ₩41,146 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,361 | ₩50,441 | ₩43,364 | ₩43,838 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,838 | ₩51,566 | ₩47,280 | ₩47,575 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,535 | ₩54,392 | ₩50,179 | ₩50,428 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,495 | ₩54,446 | ₩50,495 | ₩52,102 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,936 | ₩49,976 | ₩42,981 | ₩48,673 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,075 | ₩48,121 | ₩45,740 | ₩46,517 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,776 | ₩49,490 | ₩43,436 | ₩43,583 | -8.77% | 7.2만 |
|---|