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 | ₩19,540 | ₩21,146 | ₩19,433 | ₩20,785 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,785 | ₩22,137 | ₩18,429 | ₩19,065 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,714 | ₩21,160 | ₩19,246 | ₩21,133 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,196 | ₩22,418 | ₩19,995 | ₩21,213 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,887 | ₩17,506 | ₩15,880 | ₩17,064 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,636 | ₩16,730 | ₩14,829 | ₩15,846 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,301 | ₩17,399 | ₩15,793 | ₩16,034 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,569 | ₩16,569 | ₩14,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,438 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,542 | ₩17,446 | ₩16,542 | ₩16,770 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,395 | ₩16,395 | ₩15,879 | ₩16,261 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,810 | ₩17,024 | ₩16,301 | ₩16,623 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,301 | ₩16,676 | ₩16,061 | ₩16,421 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,529 | ₩16,743 | ₩16,007 | ₩16,730 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,462 | ₩16,975 | ₩16,194 | ₩16,649 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,793 | ₩16,971 | ₩15,104 | ₩16,542 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,261 | ₩16,395 | ₩15,606 | ₩15,606 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,864 | ₩17,432 | ₩16,248 | ₩16,636 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,482 | ₩16,676 | ₩15,666 | ₩16,213 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,091 | ₩17,091 | ₩16,261 | ₩16,301 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,577 | ₩18,577 | ₩16,864 | ₩16,864 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩19,985 | ₩20,464 | ₩19,614 | ₩19,674 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,156 | ₩20,959 | ₩19,862 | ₩19,875 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,253 | ₩21,494 | ₩20,892 | ₩21,039 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,431 | ₩22,625 | ₩21,441 | ₩21,816 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,821 | ₩21,796 | ₩19,821 | ₩21,749 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,705 | ₩21,414 | ₩19,500 | ₩19,848 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,273 | ₩20,584 | ₩19,059 | ₩20,491 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,055 | ₩19,741 | ₩17,774 | ₩19,233 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,697 | ₩19,085 | ₩18,456 | ₩18,496 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,741 | ₩19,741 | ₩18,670 | ₩18,751 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,139 | ₩19,647 | ₩19,125 | ₩19,528 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,139 | ₩19,888 | ₩19,005 | ₩19,139 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,590 | ₩19,152 | ₩18,309 | ₩19,032 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,175 | ₩18,550 | ₩17,908 | ₩18,336 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,470 | ₩18,831 | ₩18,041 | ₩18,229 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,015 | ₩18,885 | ₩18,015 | ₩18,336 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,667 | ₩18,496 | ₩17,667 | ₩18,496 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,751 | ₩19,206 | ₩17,225 | ₩17,439 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,009 | ₩20,009 | ₩18,416 | ₩18,992 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,286 | ₩20,210 | ₩19,286 | ₩19,634 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,420 | ₩19,607 | ₩18,858 | ₩19,085 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,647 | ₩19,995 | ₩19,045 | ₩19,152 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,603 | ₩19,311 | ₩18,563 | ₩19,085 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,189 | ₩18,645 | ₩17,881 | ₩18,015 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,292 | ₩18,068 | ₩16,971 | ₩17,934 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,938 | ₩19,273 | ₩16,810 | ₩16,810 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,854 | ₩18,470 | ₩17,104 | ₩17,332 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,139 | ₩19,139 | ₩17,158 | ₩17,546 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,386 | ₩18,590 | ₩17,345 | ₩18,456 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,814 | ₩17,948 | ₩16,864 | ₩17,118 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,931 | ₩18,072 | ₩16,931 | ₩17,145 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,810 | ₩17,158 | ₩16,315 | ₩16,583 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,158 | ₩17,560 | ₩16,542 | ₩16,690 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,898 | ₩18,898 | ₩17,894 | ₩18,108 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,045 | ₩19,407 | ₩18,483 | ₩18,684 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,282 | ₩19,206 | ₩18,282 | ₩18,938 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,104 | ₩18,871 | ₩17,104 | ₩18,724 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,449 | ₩17,412 | ₩16,422 | ₩17,131 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,328 | ₩16,394 | ₩15,806 | ₩16,074 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,097 | ₩16,101 | ₩15,043 | ₩15,920 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,583 | ₩16,583 | ₩15,539 | ₩15,833 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,890 | ₩17,439 | ₩16,328 | ₩16,649 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,890 | ₩17,667 | ₩16,348 | ₩16,475 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,846 | ₩16,609 | ₩15,833 | ₩16,609 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,579 | ₩16,007 | ₩15,579 | ₩15,858 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,445 | ₩15,860 | ₩15,231 | ₩15,780 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,200 | ₩15,030 | ₩14,120 | ₩15,017 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩14,990 | ₩15,097 | ₩14,281 | ₩14,441 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,722 | ₩15,365 | ₩14,709 | ₩15,231 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,347 | ₩14,970 | ₩14,147 | ₩14,388 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,498 | ₩15,525 | ₩13,130 | ₩14,120 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,743 | ₩17,118 | ₩15,298 | ₩15,592 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,908 | ₩18,162 | ₩16,864 | ₩17,064 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,847 | ₩18,369 | ₩17,171 | ₩17,667 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,617 | ₩19,233 | ₩18,256 | ₩18,282 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩18,965 | ₩18,978 | ₩18,001 | ₩18,235 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,349 | ₩19,246 | ₩18,242 | ₩18,523 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,192 | ₩19,862 | ₩18,838 | ₩19,313 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,537 | ₩20,210 | ₩18,309 | ₩19,152 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,282 | ₩18,818 | ₩17,814 | ₩18,122 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,653 | ₩18,871 | ₩17,533 | ₩18,269 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,292 | ₩17,841 | ₩16,676 | ₩17,560 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,953 | ₩16,596 | ₩15,646 | ₩16,449 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,114 | ₩16,168 | ₩15,114 | ₩15,565 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,766 | ₩15,887 | ₩14,789 | ₩14,963 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,395 | ₩16,837 | ₩15,432 | ₩16,221 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,703 | ₩16,777 | ₩15,994 | ₩16,114 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,560 | ₩17,560 | ₩16,516 | ₩16,649 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,242 | ₩18,376 | ₩17,533 | ₩17,974 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,219 | ₩19,246 | ₩18,082 | ₩18,349 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,510 | ₩19,473 | ₩17,412 | ₩19,166 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,460 | ₩20,062 | ₩17,936 | ₩18,242 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,548 | ₩21,909 | ₩21,003 | ₩21,401 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,079 | ₩21,762 | ₩20,531 | ₩21,347 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,689 | ₩23,689 | ₩21,294 | ₩21,682 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,208 | ₩24,961 | ₩23,208 | ₩23,689 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,749 | ₩23,007 | ₩21,601 | ₩22,592 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,410 | ₩21,628 | ₩20,410 | ₩21,227 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,152 | ₩20,839 | ₩19,152 | ₩20,691 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,600 | ₩17,908 | ₩17,198 | ₩17,908 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,898 | ₩18,898 | ₩17,626 | ₩18,068 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,286 | ₩19,567 | ₩18,697 | ₩18,737 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,915 | ₩20,317 | ₩19,674 | ₩20,129 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,512 | ₩22,512 | ₩18,931 | ₩19,902 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,468 | ₩23,577 | ₩21,695 | ₩22,605 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,098 | ₩26,567 | ₩22,016 | ₩23,729 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,473 | ₩26,473 | ₩24,037 | ₩24,385 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,919 | ₩28,494 | ₩25,523 | ₩25,576 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,638 | ₩28,094 | ₩25,978 | ₩27,731 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,771 | ₩27,919 | ₩26,781 | ₩27,249 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,255 | ₩27,932 | ₩25,255 | ₩27,263 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,058 | ₩26,640 | ₩25,095 | ₩25,215 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,118 | ₩26,098 | ₩24,118 | ₩25,911 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,188 | ₩25,188 | ₩23,087 | ₩23,381 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,724 | ₩26,143 | ₩24,800 | ₩24,800 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,236 | ₩27,236 | ₩24,586 | ₩26,580 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,274 | ₩26,313 | ₩22,766 | ₩26,286 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,552 | ₩23,087 | ₩21,648 | ₩22,900 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,468 | ₩22,364 | ₩21,468 | ₩22,164 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,552 | ₩22,552 | ₩20,611 | ₩20,852 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,622 | ₩23,622 | ₩22,083 | ₩22,324 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,693 | ₩25,188 | ₩23,000 | ₩23,756 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,877 | ₩24,901 | ₩23,408 | ₩24,225 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,238 | ₩24,238 | ₩23,127 | ₩23,489 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,636 | ₩23,890 | ₩22,752 | ₩23,770 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,548 | ₩23,074 | ₩21,514 | ₩22,913 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,481 | ₩23,153 | ₩21,280 | ₩22,070 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,458 | ₩23,221 | ₩21,120 | ₩21,120 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,749 | ₩22,297 | ₩21,548 | ₩21,923 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,330 | ₩20,477 | ₩19,407 | ₩20,036 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,156 | ₩20,932 | ₩20,156 | ₩20,598 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,156 | ₩20,477 | ₩19,246 | ₩20,156 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,387 | ₩22,257 | ₩20,986 | ₩21,307 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,732 | ₩21,949 | ₩19,995 | ₩21,120 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,630 | ₩26,045 | ₩23,823 | ₩24,345 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,158 | ₩25,463 | ₩24,158 | ₩24,840 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,251 | ₩25,008 | ₩22,404 | ₩23,783 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,840 | ₩26,005 | ₩24,840 | ₩25,228 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,592 | ₩24,546 | ₩22,164 | ₩23,756 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,087 | ₩23,719 | ₩22,577 | ₩22,980 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,664 | ₩27,878 | ₩21,240 | ₩21,936 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,437 | ₩28,213 | ₩26,147 | ₩27,878 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,232 | ₩28,896 | ₩26,232 | ₩28,119 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,286 | ₩26,888 | ₩26,179 | ₩26,500 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,058 | ₩26,326 | ₩25,362 | ₩26,152 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,737 | ₩26,595 | ₩25,242 | ₩25,376 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,559 | ₩26,701 | ₩24,305 | ₩25,376 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,387 | ₩28,387 | ₩24,894 | ₩25,389 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,458 | ₩29,605 | ₩28,188 | ₩28,188 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,611 | ₩29,364 | ₩26,901 | ₩29,257 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩29,960 | ₩30,636 | ₩28,374 | ₩28,601 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,467 | ₩30,943 | ₩28,467 | ₩30,903 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,551 | ₩29,846 | ₩28,648 | ₩29,230 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,477 | ₩30,274 | ₩27,075 | ₩29,618 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,789 | ₩31,157 | ₩28,789 | ₩30,047 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,561 | ₩30,625 | ₩28,561 | ₩30,595 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,311 | ₩29,551 | ₩26,861 | ₩29,551 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,624 | ₩30,180 | ₩27,624 | ₩29,859 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,295 | ₩27,624 | ₩24,251 | ₩27,624 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,292 | ₩25,349 | ₩23,743 | ₩24,439 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,198 | ₩24,988 | ₩23,914 | ₩24,613 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,251 | ₩25,162 | ₩23,756 | ₩24,171 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,580 | ₩27,296 | ₩23,984 | ₩24,573 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,158 | ₩26,500 | ₩24,051 | ₩26,018 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,557 | ₩24,640 | ₩21,187 | ₩23,663 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,311 | ₩23,181 | ₩20,999 | ₩21,842 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,414 | ₩21,992 | ₩20,624 | ₩21,856 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,909 | ₩21,909 | ₩20,571 | ₩21,120 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,768 | ₩21,334 | ₩19,594 | ₩21,240 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,657 | ₩19,941 | ₩18,565 | ₩19,647 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,827 | ₩18,352 | ₩17,179 | ₩17,519 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,798 | ₩20,798 | ₩17,345 | ₩18,470 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,548 | ₩21,615 | ₩20,143 | ₩20,865 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,806 | ₩22,806 | ₩20,986 | ₩21,294 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,582 | ₩23,944 | ₩22,719 | ₩22,806 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,225 | ₩24,733 | ₩23,355 | ₩23,957 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,412 | ₩24,640 | ₩23,823 | ₩24,158 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,917 | ₩24,504 | ₩23,341 | ₩24,292 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,004 | ₩24,720 | ₩23,555 | ₩23,729 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩23,984 | ₩24,894 | ₩23,863 | ₩24,332 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,139 | ₩26,418 | ₩24,077 | ₩24,773 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,192 | ₩26,192 | ₩24,733 | ₩25,309 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,433 | ₩27,771 | ₩25,001 | ₩25,496 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,890 | ₩30,890 | ₩26,234 | ₩27,718 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,540 | ₩35,467 | ₩33,520 | ₩34,249 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,576 | ₩33,373 | ₩31,586 | ₩32,255 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,289 | ₩34,958 | ₩32,723 | ₩32,836 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,500 | ₩34,176 | ₩32,924 | ₩33,379 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,129 | ₩34,813 | ₩33,192 | ₩34,744 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,460 | ₩33,460 | ₩30,875 | ₩31,091 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,194 | ₩37,194 | ₩33,500 | ₩34,343 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,675 | ₩38,238 | ₩36,002 | ₩37,555 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,708 | ₩42,708 | ₩36,805 | ₩37,757 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,666 | ₩41,490 | ₩38,666 | ₩40,272 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,438 | ₩38,525 | ₩37,434 | ₩37,434 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,201 | ₩39,201 | ₩38,037 | ₩38,224 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,759 | ₩40,796 | ₩38,559 | ₩38,719 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,870 | ₩39,870 | ₩38,693 | ₩39,022 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,395 | ₩39,964 | ₩39,389 | ₩39,964 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,786 | ₩39,870 | ₩38,572 | ₩39,304 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,884 | ₩39,884 | ₩38,037 | ₩38,573 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,549 | ₩40,606 | ₩37,864 | ₩38,171 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,903 | ₩41,088 | ₩37,013 | ₩39,255 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,476 | ₩42,092 | ₩33,967 | ₩35,226 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,486 | ₩41,189 | ₩37,839 | ₩40,593 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,147 | ₩39,268 | ₩37,742 | ₩38,773 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,126 | ₩44,180 | ₩37,788 | ₩37,849 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,084 | ₩44,167 | ₩38,545 | ₩44,006 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩39,944 | ₩40,498 | ₩37,061 | ₩40,250 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,368 | ₩40,821 | ₩39,368 | ₩39,563 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,473 | ₩40,620 | ₩38,532 | ₩39,241 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,092 | ₩42,092 | ₩39,482 | ₩39,810 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,526 | ₩43,029 | ₩39,750 | ₩41,918 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,018 | ₩40,901 | ₩39,027 | ₩40,178 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,699 | ₩41,804 | ₩39,924 | ₩40,843 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,406 | ₩40,406 | ₩38,746 | ₩39,759 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,151 | ₩41,256 | ₩40,111 | ₩41,102 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩38,974 | ₩40,198 | ₩38,974 | ₩39,856 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,318 | ₩38,318 | ₩35,762 | ₩38,318 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,420 | ₩38,880 | ₩35,420 | ₩38,856 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,087 | ₩37,087 | ₩34,343 | ₩35,333 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,574 | ₩44,468 | ₩36,899 | ₩37,180 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,127 | ₩40,807 | ₩37,127 | ₩39,817 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,360 | ₩36,739 | ₩34,905 | ₩35,895 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,681 | ₩37,127 | ₩35,066 | ₩35,614 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,687 | ₩38,264 | ₩33,647 | ₩35,574 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,679 | ₩38,679 | ₩34,784 | ₩35,012 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩37,936 | ₩39,277 | ₩37,936 | ₩39,117 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,580 | ₩40,580 | ₩38,104 | ₩38,652 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,186 | ₩44,608 | ₩39,023 | ₩41,088 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,918 | ₩40,299 | ₩34,584 | ₩40,285 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,142 | ₩41,195 | ₩38,238 | ₩38,585 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,343 | ₩43,096 | ₩39,846 | ₩41,409 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,574 | ₩43,671 | ₩40,901 | ₩41,356 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩44,996 | ₩46,281 | ₩44,300 | ₩44,903 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,843 | ₩47,459 | ₩43,591 | ₩44,635 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,078 | ₩50,656 | ₩45,880 | ₩45,880 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,017 | ₩51,876 | ₩46,174 | ₩51,193 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩49,975 | ₩50,082 | ₩44,822 | ₩46,870 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,904 | ₩49,386 | ₩46,750 | ₩48,436 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,769 | ₩48,282 | ₩44,769 | ₩47,981 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,201 | ₩42,828 | ₩39,201 | ₩42,601 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,289 | ₩41,289 | ₩37,742 | ₩39,094 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,364 | ₩43,364 | ₩40,178 | ₩41,115 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,323 | ₩50,403 | ₩43,331 | ₩43,805 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,801 | ₩51,528 | ₩47,245 | ₩47,539 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,495 | ₩54,352 | ₩50,141 | ₩50,390 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,457 | ₩54,405 | ₩50,457 | ₩52,063 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,903 | ₩49,939 | ₩42,949 | ₩48,637 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,040 | ₩48,085 | ₩45,706 | ₩46,482 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,740 | ₩49,453 | ₩43,404 | ₩43,551 | -8.77% | 7.2만 |
|---|