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 | ₩19,586 | ₩21,196 | ₩19,479 | ₩20,834 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,834 | ₩22,189 | ₩18,473 | ₩19,110 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,761 | ₩21,210 | ₩19,291 | ₩21,183 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,244 | ₩22,471 | ₩20,043 | ₩21,263 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,924 | ₩17,547 | ₩15,917 | ₩17,105 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,675 | ₩16,769 | ₩14,864 | ₩15,884 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,340 | ₩17,440 | ₩15,830 | ₩16,072 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,608 | ₩16,608 | ₩14,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,475 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,581 | ₩17,487 | ₩16,581 | ₩16,809 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,434 | ₩16,434 | ₩15,916 | ₩16,300 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,850 | ₩17,064 | ₩16,340 | ₩16,662 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,340 | ₩16,716 | ₩16,098 | ₩16,459 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,568 | ₩16,783 | ₩16,045 | ₩16,769 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,501 | ₩17,015 | ₩16,233 | ₩16,689 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,830 | ₩17,011 | ₩15,139 | ₩16,581 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,300 | ₩16,434 | ₩15,642 | ₩15,642 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,903 | ₩17,474 | ₩16,286 | ₩16,675 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,521 | ₩16,716 | ₩15,703 | ₩16,251 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,131 | ₩17,131 | ₩16,300 | ₩16,340 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,621 | ₩18,621 | ₩16,903 | ₩16,903 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩20,032 | ₩20,512 | ₩19,660 | ₩19,721 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,204 | ₩21,009 | ₩19,908 | ₩19,922 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,304 | ₩21,545 | ₩20,941 | ₩21,089 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,484 | ₩22,679 | ₩21,491 | ₩21,867 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,868 | ₩21,847 | ₩19,868 | ₩21,800 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,754 | ₩21,465 | ₩19,546 | ₩19,895 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,318 | ₩20,633 | ₩19,104 | ₩20,539 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,097 | ₩19,788 | ₩17,816 | ₩19,278 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,741 | ₩19,130 | ₩18,500 | ₩18,540 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,788 | ₩19,788 | ₩18,714 | ₩18,795 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,184 | ₩19,694 | ₩19,171 | ₩19,574 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,184 | ₩19,935 | ₩19,050 | ₩19,184 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,634 | ₩19,197 | ₩18,352 | ₩19,077 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,218 | ₩18,594 | ₩17,950 | ₩18,379 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,513 | ₩18,875 | ₩18,084 | ₩18,272 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,057 | ₩18,929 | ₩18,057 | ₩18,379 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,708 | ₩18,540 | ₩17,708 | ₩18,540 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,795 | ₩19,251 | ₩17,266 | ₩17,480 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,056 | ₩20,056 | ₩18,460 | ₩19,036 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,332 | ₩20,257 | ₩19,332 | ₩19,680 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,466 | ₩19,654 | ₩18,902 | ₩19,130 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,694 | ₩20,043 | ₩19,090 | ₩19,197 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,647 | ₩19,357 | ₩18,607 | ₩19,130 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,232 | ₩18,689 | ₩17,923 | ₩18,057 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,333 | ₩18,111 | ₩17,011 | ₩17,977 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,983 | ₩19,318 | ₩16,850 | ₩16,850 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,896 | ₩18,513 | ₩17,145 | ₩17,373 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,184 | ₩19,184 | ₩17,199 | ₩17,588 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,427 | ₩18,634 | ₩17,386 | ₩18,500 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,856 | ₩17,990 | ₩16,903 | ₩17,158 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,970 | ₩18,115 | ₩16,970 | ₩17,185 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,850 | ₩17,199 | ₩16,353 | ₩16,622 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,199 | ₩17,601 | ₩16,581 | ₩16,729 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,943 | ₩18,943 | ₩17,936 | ₩18,151 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,090 | ₩19,452 | ₩18,527 | ₩18,728 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,325 | ₩19,251 | ₩18,325 | ₩18,983 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,145 | ₩18,916 | ₩17,145 | ₩18,768 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,488 | ₩17,453 | ₩16,461 | ₩17,172 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,367 | ₩16,433 | ₩15,844 | ₩16,112 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,133 | ₩16,139 | ₩15,079 | ₩15,958 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,622 | ₩16,622 | ₩15,575 | ₩15,870 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,930 | ₩17,480 | ₩16,367 | ₩16,689 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,930 | ₩17,708 | ₩16,387 | ₩16,514 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,884 | ₩16,649 | ₩15,870 | ₩16,649 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,616 | ₩16,045 | ₩15,616 | ₩15,896 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,481 | ₩15,897 | ₩15,267 | ₩15,817 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,234 | ₩15,065 | ₩14,153 | ₩15,052 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩15,025 | ₩15,133 | ₩14,314 | ₩14,475 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,757 | ₩15,401 | ₩14,744 | ₩15,267 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,381 | ₩15,005 | ₩14,180 | ₩14,422 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,535 | ₩15,562 | ₩13,161 | ₩14,153 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,783 | ₩17,158 | ₩15,334 | ₩15,629 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,950 | ₩18,205 | ₩16,903 | ₩17,105 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,889 | ₩18,413 | ₩17,212 | ₩17,708 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,661 | ₩19,278 | ₩18,299 | ₩18,325 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩19,010 | ₩19,023 | ₩18,044 | ₩18,278 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,393 | ₩19,291 | ₩18,285 | ₩18,567 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,238 | ₩19,908 | ₩18,882 | ₩19,358 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,580 | ₩20,257 | ₩18,352 | ₩19,197 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,325 | ₩18,862 | ₩17,856 | ₩18,164 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,695 | ₩18,916 | ₩17,574 | ₩18,312 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,333 | ₩17,883 | ₩16,716 | ₩17,601 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,991 | ₩16,635 | ₩15,683 | ₩16,488 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,150 | ₩16,206 | ₩15,150 | ₩15,602 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,803 | ₩15,924 | ₩14,824 | ₩14,998 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,434 | ₩16,877 | ₩15,468 | ₩16,259 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,742 | ₩16,816 | ₩16,031 | ₩16,152 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,601 | ₩17,601 | ₩16,555 | ₩16,689 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,285 | ₩18,419 | ₩17,574 | ₩18,017 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,265 | ₩19,291 | ₩18,124 | ₩18,393 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,553 | ₩19,519 | ₩17,453 | ₩19,211 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,506 | ₩20,110 | ₩17,978 | ₩18,285 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,599 | ₩21,961 | ₩21,053 | ₩21,451 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,129 | ₩21,813 | ₩20,579 | ₩21,398 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,745 | ₩23,745 | ₩21,344 | ₩21,733 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,262 | ₩25,020 | ₩23,262 | ₩23,745 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,800 | ₩23,061 | ₩21,652 | ₩22,645 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,458 | ₩21,679 | ₩20,458 | ₩21,277 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,197 | ₩20,888 | ₩19,197 | ₩20,740 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,641 | ₩17,950 | ₩17,239 | ₩17,950 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,943 | ₩18,943 | ₩17,668 | ₩18,111 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,332 | ₩19,613 | ₩18,741 | ₩18,782 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,962 | ₩20,365 | ₩19,721 | ₩20,177 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,565 | ₩22,565 | ₩18,976 | ₩19,949 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,524 | ₩23,633 | ₩21,746 | ₩22,659 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,160 | ₩26,630 | ₩22,068 | ₩23,786 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,536 | ₩26,536 | ₩24,094 | ₩24,443 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,985 | ₩28,561 | ₩25,583 | ₩25,637 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,703 | ₩28,160 | ₩26,039 | ₩27,797 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,837 | ₩27,985 | ₩26,844 | ₩27,314 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,315 | ₩27,998 | ₩25,315 | ₩27,327 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,120 | ₩26,703 | ₩25,154 | ₩25,275 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,175 | ₩26,160 | ₩24,175 | ₩25,972 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,248 | ₩25,248 | ₩23,142 | ₩23,437 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,784 | ₩26,204 | ₩24,859 | ₩24,859 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,300 | ₩27,300 | ₩24,644 | ₩26,643 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,329 | ₩26,375 | ₩22,820 | ₩26,348 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,605 | ₩23,142 | ₩21,699 | ₩22,954 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,518 | ₩22,417 | ₩21,518 | ₩22,216 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,605 | ₩22,605 | ₩20,660 | ₩20,901 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,678 | ₩23,678 | ₩22,135 | ₩22,377 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,751 | ₩25,248 | ₩23,054 | ₩23,812 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,933 | ₩24,959 | ₩23,464 | ₩24,282 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,295 | ₩24,295 | ₩23,182 | ₩23,544 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,692 | ₩23,946 | ₩22,806 | ₩23,826 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,599 | ₩23,128 | ₩21,565 | ₩22,967 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,532 | ₩23,207 | ₩21,330 | ₩22,122 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,511 | ₩23,276 | ₩21,170 | ₩21,170 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,800 | ₩22,350 | ₩21,599 | ₩21,974 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,378 | ₩20,526 | ₩19,452 | ₩20,083 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,204 | ₩20,982 | ₩20,204 | ₩20,646 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,204 | ₩20,526 | ₩19,291 | ₩20,204 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,438 | ₩22,310 | ₩21,035 | ₩21,357 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,780 | ₩22,001 | ₩20,043 | ₩21,170 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,690 | ₩26,106 | ₩23,879 | ₩24,403 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,215 | ₩25,523 | ₩24,215 | ₩24,899 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,309 | ₩25,067 | ₩22,457 | ₩23,839 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,899 | ₩26,066 | ₩24,899 | ₩25,288 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,645 | ₩24,604 | ₩22,216 | ₩23,812 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,142 | ₩23,775 | ₩22,630 | ₩23,034 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,730 | ₩27,944 | ₩21,290 | ₩21,988 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,502 | ₩28,280 | ₩26,208 | ₩27,944 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,294 | ₩28,964 | ₩26,294 | ₩28,186 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,348 | ₩26,952 | ₩26,241 | ₩26,562 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,120 | ₩26,388 | ₩25,422 | ₩26,214 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,798 | ₩26,658 | ₩25,301 | ₩25,436 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,617 | ₩26,764 | ₩24,362 | ₩25,436 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,454 | ₩28,454 | ₩24,953 | ₩25,449 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,527 | ₩29,675 | ₩28,254 | ₩28,254 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,676 | ₩29,433 | ₩26,965 | ₩29,326 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩30,030 | ₩30,708 | ₩28,441 | ₩28,669 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,535 | ₩31,016 | ₩28,535 | ₩30,976 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,621 | ₩29,916 | ₩28,716 | ₩29,299 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,542 | ₩30,346 | ₩27,139 | ₩29,688 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,857 | ₩31,231 | ₩28,857 | ₩30,118 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,628 | ₩30,697 | ₩28,628 | ₩30,668 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,380 | ₩29,621 | ₩26,925 | ₩29,621 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,689 | ₩30,252 | ₩27,689 | ₩29,930 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,355 | ₩27,689 | ₩24,309 | ₩27,689 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,349 | ₩25,409 | ₩23,799 | ₩24,497 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,255 | ₩25,047 | ₩23,971 | ₩24,671 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,309 | ₩25,221 | ₩23,812 | ₩24,228 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,643 | ₩27,361 | ₩24,040 | ₩24,631 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,215 | ₩26,562 | ₩24,107 | ₩26,080 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,608 | ₩24,698 | ₩21,237 | ₩23,718 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,363 | ₩23,235 | ₩21,049 | ₩21,894 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,465 | ₩22,044 | ₩20,673 | ₩21,907 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,961 | ₩21,961 | ₩20,619 | ₩21,170 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,815 | ₩21,384 | ₩19,640 | ₩21,290 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,701 | ₩19,988 | ₩18,609 | ₩19,694 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,869 | ₩18,395 | ₩17,220 | ₩17,561 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,848 | ₩20,848 | ₩17,386 | ₩18,513 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,599 | ₩21,666 | ₩20,190 | ₩20,915 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,860 | ₩22,860 | ₩21,035 | ₩21,344 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,638 | ₩24,000 | ₩22,773 | ₩22,860 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,282 | ₩24,792 | ₩23,410 | ₩24,014 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,470 | ₩24,698 | ₩23,879 | ₩24,215 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,973 | ₩24,562 | ₩23,396 | ₩24,349 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,061 | ₩24,778 | ₩23,611 | ₩23,786 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩24,040 | ₩24,953 | ₩23,920 | ₩24,389 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,200 | ₩26,481 | ₩24,134 | ₩24,832 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,254 | ₩26,254 | ₩24,792 | ₩25,369 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,495 | ₩27,837 | ₩25,060 | ₩25,556 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,963 | ₩30,963 | ₩26,296 | ₩27,783 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,619 | ₩35,551 | ₩33,599 | ₩34,330 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,653 | ₩33,451 | ₩31,660 | ₩32,331 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,370 | ₩35,041 | ₩32,801 | ₩32,913 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,579 | ₩34,256 | ₩33,002 | ₩33,458 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,209 | ₩34,895 | ₩33,270 | ₩34,826 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,539 | ₩33,539 | ₩30,948 | ₩31,164 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,281 | ₩37,281 | ₩33,579 | ₩34,424 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,764 | ₩38,328 | ₩36,087 | ₩37,644 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,809 | ₩42,809 | ₩36,892 | ₩37,846 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,757 | ₩41,588 | ₩38,757 | ₩40,367 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,529 | ₩38,616 | ₩37,523 | ₩37,523 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,294 | ₩39,294 | ₩38,127 | ₩38,314 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,851 | ₩40,893 | ₩38,650 | ₩38,811 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,964 | ₩39,964 | ₩38,784 | ₩39,114 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,488 | ₩40,058 | ₩39,482 | ₩40,058 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,878 | ₩39,964 | ₩38,663 | ₩39,397 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,978 | ₩39,978 | ₩38,127 | ₩38,665 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,643 | ₩40,702 | ₩37,954 | ₩38,261 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,992 | ₩41,185 | ₩37,100 | ₩39,347 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,574 | ₩42,191 | ₩34,047 | ₩35,309 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,582 | ₩41,286 | ₩37,928 | ₩40,689 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,237 | ₩39,361 | ₩37,831 | ₩38,864 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,231 | ₩44,284 | ₩37,877 | ₩37,939 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,179 | ₩44,271 | ₩38,636 | ₩44,110 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩40,038 | ₩40,594 | ₩37,149 | ₩40,345 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,461 | ₩40,917 | ₩39,461 | ₩39,656 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,568 | ₩40,716 | ₩38,623 | ₩39,334 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,191 | ₩42,191 | ₩39,575 | ₩39,904 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,622 | ₩43,131 | ₩39,844 | ₩42,017 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,112 | ₩40,997 | ₩39,119 | ₩40,273 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,795 | ₩41,903 | ₩40,018 | ₩40,940 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,501 | ₩40,501 | ₩38,838 | ₩39,853 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,246 | ₩41,353 | ₩40,206 | ₩41,199 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩39,066 | ₩40,293 | ₩39,066 | ₩39,950 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,408 | ₩38,408 | ₩35,846 | ₩38,408 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,504 | ₩38,972 | ₩35,504 | ₩38,948 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,174 | ₩37,174 | ₩34,424 | ₩35,417 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,674 | ₩44,573 | ₩36,986 | ₩37,268 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,214 | ₩40,904 | ₩37,214 | ₩39,911 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,443 | ₩36,825 | ₩34,987 | ₩35,980 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,765 | ₩37,214 | ₩35,148 | ₩35,698 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,767 | ₩38,355 | ₩33,726 | ₩35,658 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,771 | ₩38,771 | ₩34,867 | ₩35,095 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩38,026 | ₩39,370 | ₩38,026 | ₩39,209 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,675 | ₩40,675 | ₩38,194 | ₩38,744 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,285 | ₩44,714 | ₩39,115 | ₩41,185 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩35,001 | ₩40,394 | ₩34,665 | ₩40,380 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,239 | ₩41,293 | ₩38,328 | ₩38,677 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,440 | ₩43,198 | ₩39,940 | ₩41,507 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,674 | ₩43,774 | ₩40,997 | ₩41,454 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,103 | ₩46,390 | ₩44,405 | ₩45,009 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,954 | ₩47,571 | ₩43,694 | ₩44,740 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,194 | ₩50,776 | ₩45,988 | ₩45,988 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,128 | ₩51,998 | ₩46,283 | ₩51,314 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩50,093 | ₩50,200 | ₩44,928 | ₩46,981 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩49,020 | ₩49,503 | ₩46,860 | ₩48,550 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,875 | ₩48,396 | ₩44,875 | ₩48,094 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,294 | ₩42,929 | ₩39,294 | ₩42,701 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,387 | ₩41,387 | ₩37,831 | ₩39,186 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,466 | ₩43,466 | ₩40,273 | ₩41,212 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,442 | ₩50,522 | ₩43,434 | ₩43,909 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,919 | ₩51,649 | ₩47,356 | ₩47,652 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,621 | ₩54,480 | ₩50,259 | ₩50,509 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,576 | ₩54,534 | ₩50,576 | ₩52,186 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩45,009 | ₩50,057 | ₩43,050 | ₩48,752 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,149 | ₩48,199 | ₩45,814 | ₩46,592 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,853 | ₩49,570 | ₩43,506 | ₩43,654 | -8.77% | 7.2만 |
|---|