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 | ₩19,542 | ₩21,148 | ₩19,435 | ₩20,787 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,787 | ₩22,138 | ₩18,431 | ₩19,067 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,716 | ₩21,161 | ₩19,247 | ₩21,135 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,198 | ₩22,420 | ₩19,997 | ₩21,215 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,888 | ₩17,507 | ₩15,881 | ₩17,066 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,637 | ₩16,731 | ₩14,830 | ₩15,848 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,303 | ₩17,400 | ₩15,794 | ₩16,035 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,570 | ₩16,570 | ₩14,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,439 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,544 | ₩17,447 | ₩16,544 | ₩16,771 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,396 | ₩16,396 | ₩15,880 | ₩16,263 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,811 | ₩17,025 | ₩16,303 | ₩16,624 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,303 | ₩16,677 | ₩16,062 | ₩16,422 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,530 | ₩16,744 | ₩16,008 | ₩16,731 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,463 | ₩16,976 | ₩16,196 | ₩16,651 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,794 | ₩16,972 | ₩15,105 | ₩16,544 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,263 | ₩16,396 | ₩15,607 | ₩15,607 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,865 | ₩17,434 | ₩16,249 | ₩16,637 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,483 | ₩16,677 | ₩15,667 | ₩16,214 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,092 | ₩17,092 | ₩16,263 | ₩16,303 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,578 | ₩18,578 | ₩16,865 | ₩16,865 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩19,986 | ₩20,465 | ₩19,615 | ₩19,676 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,158 | ₩20,961 | ₩19,863 | ₩19,876 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,255 | ₩21,496 | ₩20,894 | ₩21,041 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,433 | ₩22,627 | ₩21,442 | ₩21,817 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,823 | ₩21,797 | ₩19,823 | ₩21,750 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,706 | ₩21,416 | ₩19,502 | ₩19,850 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,274 | ₩20,586 | ₩19,060 | ₩20,492 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,056 | ₩19,743 | ₩17,775 | ₩19,234 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,699 | ₩19,087 | ₩18,458 | ₩18,498 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,743 | ₩19,743 | ₩18,672 | ₩18,752 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,140 | ₩19,649 | ₩19,127 | ₩19,530 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,140 | ₩19,890 | ₩19,006 | ₩19,140 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,591 | ₩19,154 | ₩18,310 | ₩19,033 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,177 | ₩18,551 | ₩17,909 | ₩18,337 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,471 | ₩18,832 | ₩18,043 | ₩18,230 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,016 | ₩18,886 | ₩18,016 | ₩18,337 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,668 | ₩18,498 | ₩17,668 | ₩18,498 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,752 | ₩19,207 | ₩17,226 | ₩17,440 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,010 | ₩20,010 | ₩18,417 | ₩18,993 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,287 | ₩20,211 | ₩19,287 | ₩19,636 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,421 | ₩19,609 | ₩18,859 | ₩19,087 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,649 | ₩19,997 | ₩19,047 | ₩19,154 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,605 | ₩19,313 | ₩18,565 | ₩19,087 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,190 | ₩18,646 | ₩17,882 | ₩18,016 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,293 | ₩18,069 | ₩16,972 | ₩17,936 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,939 | ₩19,274 | ₩16,811 | ₩16,811 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,855 | ₩18,471 | ₩17,106 | ₩17,333 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,140 | ₩19,140 | ₩17,159 | ₩17,547 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,387 | ₩18,591 | ₩17,347 | ₩18,458 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,815 | ₩17,949 | ₩16,865 | ₩17,119 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,932 | ₩18,073 | ₩16,932 | ₩17,146 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,811 | ₩17,159 | ₩16,316 | ₩16,584 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,159 | ₩17,561 | ₩16,544 | ₩16,691 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,899 | ₩18,899 | ₩17,895 | ₩18,110 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,047 | ₩19,408 | ₩18,484 | ₩18,685 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,284 | ₩19,207 | ₩18,284 | ₩18,939 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,106 | ₩18,873 | ₩17,106 | ₩18,725 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,450 | ₩17,414 | ₩16,423 | ₩17,133 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,329 | ₩16,395 | ₩15,807 | ₩16,075 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,098 | ₩16,102 | ₩15,045 | ₩15,921 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,584 | ₩16,584 | ₩15,540 | ₩15,834 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,892 | ₩17,440 | ₩16,329 | ₩16,651 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,892 | ₩17,668 | ₩16,350 | ₩16,477 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,848 | ₩16,611 | ₩15,834 | ₩16,611 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,580 | ₩16,008 | ₩15,580 | ₩15,860 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,446 | ₩15,861 | ₩15,232 | ₩15,781 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,201 | ₩15,031 | ₩14,121 | ₩15,018 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩14,991 | ₩15,098 | ₩14,282 | ₩14,442 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,723 | ₩15,366 | ₩14,710 | ₩15,232 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,349 | ₩14,971 | ₩14,148 | ₩14,389 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,500 | ₩15,526 | ₩13,130 | ₩14,121 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,744 | ₩17,119 | ₩15,299 | ₩15,593 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,909 | ₩18,163 | ₩16,865 | ₩17,066 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,849 | ₩18,371 | ₩17,173 | ₩17,668 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,618 | ₩19,234 | ₩18,257 | ₩18,284 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩18,966 | ₩18,980 | ₩18,003 | ₩18,237 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,351 | ₩19,247 | ₩18,243 | ₩18,525 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,194 | ₩19,863 | ₩18,839 | ₩19,314 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,538 | ₩20,211 | ₩18,310 | ₩19,154 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,284 | ₩18,819 | ₩17,815 | ₩18,123 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,655 | ₩18,873 | ₩17,534 | ₩18,270 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,293 | ₩17,842 | ₩16,677 | ₩17,561 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,955 | ₩16,597 | ₩15,647 | ₩16,450 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,115 | ₩16,169 | ₩15,115 | ₩15,567 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,767 | ₩15,888 | ₩14,790 | ₩14,964 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,396 | ₩16,838 | ₩15,433 | ₩16,222 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,704 | ₩16,778 | ₩15,995 | ₩16,115 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,561 | ₩17,561 | ₩16,517 | ₩16,651 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,243 | ₩18,377 | ₩17,534 | ₩17,976 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,221 | ₩19,247 | ₩18,083 | ₩18,351 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,511 | ₩19,475 | ₩17,414 | ₩19,167 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,461 | ₩20,064 | ₩17,937 | ₩18,243 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,550 | ₩21,911 | ₩21,005 | ₩21,402 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,081 | ₩21,764 | ₩20,532 | ₩21,349 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,691 | ₩23,691 | ₩21,295 | ₩21,683 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,209 | ₩24,963 | ₩23,209 | ₩23,691 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,750 | ₩23,008 | ₩21,603 | ₩22,594 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,412 | ₩21,630 | ₩20,412 | ₩21,228 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,154 | ₩20,840 | ₩19,154 | ₩20,693 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,601 | ₩17,909 | ₩17,199 | ₩17,909 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,899 | ₩18,899 | ₩17,628 | ₩18,069 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,287 | ₩19,569 | ₩18,699 | ₩18,739 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,917 | ₩20,318 | ₩19,676 | ₩20,131 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,513 | ₩22,513 | ₩18,933 | ₩19,903 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,470 | ₩23,579 | ₩21,697 | ₩22,607 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,100 | ₩26,569 | ₩22,018 | ₩23,731 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,475 | ₩26,475 | ₩24,039 | ₩24,387 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,921 | ₩28,496 | ₩25,525 | ₩25,578 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,640 | ₩28,096 | ₩25,980 | ₩27,733 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,773 | ₩27,921 | ₩26,783 | ₩27,251 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,257 | ₩27,934 | ₩25,257 | ₩27,265 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,060 | ₩26,642 | ₩25,097 | ₩25,217 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,119 | ₩26,100 | ₩24,119 | ₩25,913 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,190 | ₩25,190 | ₩23,089 | ₩23,383 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,726 | ₩26,145 | ₩24,802 | ₩24,802 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,238 | ₩27,238 | ₩24,588 | ₩26,582 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,276 | ₩26,315 | ₩22,768 | ₩26,288 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,553 | ₩23,089 | ₩21,650 | ₩22,901 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,469 | ₩22,366 | ₩21,469 | ₩22,165 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,553 | ₩22,553 | ₩20,613 | ₩20,854 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,624 | ₩23,624 | ₩22,085 | ₩22,326 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,695 | ₩25,190 | ₩23,002 | ₩23,758 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,878 | ₩24,902 | ₩23,410 | ₩24,226 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,240 | ₩24,240 | ₩23,129 | ₩23,490 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,638 | ₩23,892 | ₩22,754 | ₩23,771 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,550 | ₩23,075 | ₩21,516 | ₩22,915 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,483 | ₩23,154 | ₩21,282 | ₩22,072 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,460 | ₩23,223 | ₩21,121 | ₩21,121 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,750 | ₩22,299 | ₩21,550 | ₩21,924 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,332 | ₩20,479 | ₩19,408 | ₩20,037 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,158 | ₩20,934 | ₩20,158 | ₩20,599 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,158 | ₩20,479 | ₩19,247 | ₩20,158 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,389 | ₩22,259 | ₩20,987 | ₩21,309 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,733 | ₩21,951 | ₩19,997 | ₩21,121 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,632 | ₩26,047 | ₩23,825 | ₩24,347 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,160 | ₩25,465 | ₩24,160 | ₩24,842 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,253 | ₩25,009 | ₩22,406 | ₩23,785 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,842 | ₩26,007 | ₩24,842 | ₩25,230 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,594 | ₩24,548 | ₩22,165 | ₩23,758 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,089 | ₩23,721 | ₩22,579 | ₩22,982 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,666 | ₩27,881 | ₩21,242 | ₩21,938 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,439 | ₩28,215 | ₩26,149 | ₩27,881 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,234 | ₩28,898 | ₩26,234 | ₩28,121 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,288 | ₩26,890 | ₩26,181 | ₩26,502 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,060 | ₩26,328 | ₩25,364 | ₩26,154 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,739 | ₩26,597 | ₩25,244 | ₩25,378 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,561 | ₩26,703 | ₩24,307 | ₩25,378 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,389 | ₩28,389 | ₩24,896 | ₩25,391 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,460 | ₩29,607 | ₩28,190 | ₩28,190 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,613 | ₩29,366 | ₩26,903 | ₩29,259 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩29,962 | ₩30,638 | ₩28,376 | ₩28,603 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,469 | ₩30,946 | ₩28,469 | ₩30,906 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,554 | ₩29,848 | ₩28,650 | ₩29,232 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,479 | ₩30,276 | ₩27,077 | ₩29,621 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,791 | ₩31,160 | ₩28,791 | ₩30,049 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,563 | ₩30,627 | ₩28,563 | ₩30,598 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,313 | ₩29,554 | ₩26,863 | ₩29,554 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,626 | ₩30,183 | ₩27,626 | ₩29,861 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,297 | ₩27,626 | ₩24,253 | ₩27,626 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,293 | ₩25,351 | ₩23,745 | ₩24,441 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,200 | ₩24,989 | ₩23,916 | ₩24,615 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,253 | ₩25,163 | ₩23,758 | ₩24,173 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,582 | ₩27,298 | ₩23,986 | ₩24,574 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,160 | ₩26,502 | ₩24,052 | ₩26,020 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,559 | ₩24,641 | ₩21,188 | ₩23,664 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,312 | ₩23,182 | ₩21,001 | ₩21,844 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,416 | ₩21,994 | ₩20,626 | ₩21,857 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,911 | ₩21,911 | ₩20,572 | ₩21,121 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,769 | ₩21,335 | ₩19,595 | ₩21,242 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,658 | ₩19,942 | ₩18,566 | ₩19,649 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,829 | ₩18,353 | ₩17,181 | ₩17,521 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,800 | ₩20,800 | ₩17,347 | ₩18,471 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,550 | ₩21,616 | ₩20,144 | ₩20,867 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,808 | ₩22,808 | ₩20,987 | ₩21,295 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,584 | ₩23,945 | ₩22,721 | ₩22,808 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,226 | ₩24,735 | ₩23,356 | ₩23,959 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,414 | ₩24,641 | ₩23,825 | ₩24,160 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,919 | ₩24,506 | ₩23,343 | ₩24,293 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,006 | ₩24,722 | ₩23,557 | ₩23,731 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩23,986 | ₩24,896 | ₩23,865 | ₩24,334 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,141 | ₩26,420 | ₩24,079 | ₩24,775 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,194 | ₩26,194 | ₩24,735 | ₩25,311 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,435 | ₩27,773 | ₩25,003 | ₩25,498 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,892 | ₩30,892 | ₩26,236 | ₩27,720 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,542 | ₩35,470 | ₩33,522 | ₩34,252 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,579 | ₩33,375 | ₩31,588 | ₩32,257 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,292 | ₩34,961 | ₩32,726 | ₩32,838 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,502 | ₩34,178 | ₩32,927 | ₩33,382 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,131 | ₩34,815 | ₩33,194 | ₩34,747 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,462 | ₩33,462 | ₩30,877 | ₩31,093 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,196 | ₩37,196 | ₩33,502 | ₩34,345 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,678 | ₩38,240 | ₩36,005 | ₩37,558 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,711 | ₩42,711 | ₩36,808 | ₩37,760 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,669 | ₩41,493 | ₩38,669 | ₩40,275 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,441 | ₩38,528 | ₩37,437 | ₩37,437 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,204 | ₩39,204 | ₩38,040 | ₩38,227 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,762 | ₩40,800 | ₩38,562 | ₩38,722 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,873 | ₩39,873 | ₩38,695 | ₩39,025 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,398 | ₩39,967 | ₩39,391 | ₩39,967 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,789 | ₩39,873 | ₩38,575 | ₩39,307 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,887 | ₩39,887 | ₩38,040 | ₩38,576 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,552 | ₩40,609 | ₩37,867 | ₩38,173 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,906 | ₩41,091 | ₩37,016 | ₩39,258 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,479 | ₩42,095 | ₩33,969 | ₩35,229 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,489 | ₩41,192 | ₩37,842 | ₩40,596 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,149 | ₩39,271 | ₩37,745 | ₩38,776 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,130 | ₩44,183 | ₩37,791 | ₩37,852 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,087 | ₩44,170 | ₩38,548 | ₩44,009 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩39,947 | ₩40,501 | ₩37,064 | ₩40,253 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,371 | ₩40,824 | ₩39,371 | ₩39,565 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,476 | ₩40,623 | ₩38,535 | ₩39,244 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,095 | ₩42,095 | ₩39,485 | ₩39,813 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,529 | ₩43,032 | ₩39,753 | ₩41,921 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,021 | ₩40,904 | ₩39,030 | ₩40,181 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,702 | ₩41,807 | ₩39,927 | ₩40,846 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,409 | ₩40,409 | ₩38,749 | ₩39,762 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,154 | ₩41,259 | ₩40,114 | ₩41,105 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩38,977 | ₩40,201 | ₩38,977 | ₩39,859 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,321 | ₩38,321 | ₩35,764 | ₩38,321 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,423 | ₩38,883 | ₩35,423 | ₩38,859 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,089 | ₩37,089 | ₩34,345 | ₩35,336 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,577 | ₩44,471 | ₩36,902 | ₩37,183 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,129 | ₩40,810 | ₩37,129 | ₩39,820 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,363 | ₩36,741 | ₩34,908 | ₩35,898 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,684 | ₩37,129 | ₩35,068 | ₩35,617 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,690 | ₩38,267 | ₩33,649 | ₩35,577 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,682 | ₩38,682 | ₩34,787 | ₩35,015 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩37,939 | ₩39,280 | ₩37,939 | ₩39,120 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,583 | ₩40,583 | ₩38,107 | ₩38,655 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,189 | ₩44,612 | ₩39,026 | ₩41,091 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,921 | ₩40,302 | ₩34,586 | ₩40,288 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,145 | ₩41,198 | ₩38,240 | ₩38,588 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,346 | ₩43,099 | ₩39,849 | ₩41,413 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,577 | ₩43,675 | ₩40,904 | ₩41,359 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,000 | ₩46,285 | ₩44,304 | ₩44,906 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,847 | ₩47,462 | ₩43,594 | ₩44,638 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,082 | ₩50,660 | ₩45,883 | ₩45,883 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,021 | ₩51,879 | ₩46,178 | ₩51,197 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩49,979 | ₩50,086 | ₩44,826 | ₩46,874 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,908 | ₩49,390 | ₩46,753 | ₩48,440 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,772 | ₩48,286 | ₩44,772 | ₩47,985 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,204 | ₩42,831 | ₩39,204 | ₩42,604 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,292 | ₩41,292 | ₩37,745 | ₩39,097 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,367 | ₩43,367 | ₩40,181 | ₩41,118 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,327 | ₩50,407 | ₩43,335 | ₩43,808 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,805 | ₩51,531 | ₩47,248 | ₩47,543 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,499 | ₩54,356 | ₩50,145 | ₩50,394 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,461 | ₩54,409 | ₩50,461 | ₩52,067 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,906 | ₩49,943 | ₩42,952 | ₩48,640 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,044 | ₩48,089 | ₩45,709 | ₩46,485 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,744 | ₩49,457 | ₩43,407 | ₩43,554 | -8.77% | 7.2만 |
|---|