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 | ₩19,581 | ₩21,190 | ₩19,473 | ₩20,828 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,828 | ₩22,182 | ₩18,467 | ₩19,105 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,755 | ₩21,203 | ₩19,286 | ₩21,177 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,238 | ₩22,464 | ₩20,037 | ₩21,257 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,919 | ₩17,542 | ₩15,913 | ₩17,100 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,670 | ₩16,764 | ₩14,860 | ₩15,879 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,335 | ₩17,435 | ₩15,825 | ₩16,067 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,603 | ₩16,603 | ₩14,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,470 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,576 | ₩17,482 | ₩16,576 | ₩16,804 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,429 | ₩16,429 | ₩15,911 | ₩16,295 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,845 | ₩17,059 | ₩16,335 | ₩16,657 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,335 | ₩16,711 | ₩16,094 | ₩16,454 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,563 | ₩16,778 | ₩16,040 | ₩16,764 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,496 | ₩17,010 | ₩16,228 | ₩16,684 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,825 | ₩17,006 | ₩15,135 | ₩16,576 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,295 | ₩16,429 | ₩15,638 | ₩15,638 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,898 | ₩17,468 | ₩16,281 | ₩16,670 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,516 | ₩16,711 | ₩15,698 | ₩16,247 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,126 | ₩17,126 | ₩16,295 | ₩16,335 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,615 | ₩18,615 | ₩16,898 | ₩16,898 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩20,026 | ₩20,506 | ₩19,654 | ₩19,715 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,198 | ₩21,002 | ₩19,903 | ₩19,916 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,297 | ₩21,539 | ₩20,935 | ₩21,083 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,478 | ₩22,672 | ₩21,485 | ₩21,861 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,862 | ₩21,840 | ₩19,862 | ₩21,794 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,747 | ₩21,458 | ₩19,540 | ₩19,889 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,312 | ₩20,627 | ₩19,098 | ₩20,533 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,092 | ₩19,782 | ₩17,810 | ₩19,272 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,736 | ₩19,125 | ₩18,494 | ₩18,535 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,782 | ₩19,782 | ₩18,709 | ₩18,789 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,178 | ₩19,688 | ₩19,165 | ₩19,569 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,178 | ₩19,929 | ₩19,044 | ₩19,178 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,628 | ₩19,192 | ₩18,347 | ₩19,071 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,213 | ₩18,588 | ₩17,944 | ₩18,374 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,508 | ₩18,870 | ₩18,079 | ₩18,266 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,052 | ₩18,923 | ₩18,052 | ₩18,374 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,703 | ₩18,535 | ₩17,703 | ₩18,535 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,789 | ₩19,245 | ₩17,260 | ₩17,475 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,050 | ₩20,050 | ₩18,454 | ₩19,031 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,326 | ₩20,251 | ₩19,326 | ₩19,675 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,460 | ₩19,648 | ₩18,897 | ₩19,125 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,688 | ₩20,037 | ₩19,084 | ₩19,192 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,642 | ₩19,351 | ₩18,602 | ₩19,125 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,226 | ₩18,683 | ₩17,918 | ₩18,052 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,328 | ₩18,105 | ₩17,006 | ₩17,971 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,977 | ₩19,312 | ₩16,845 | ₩16,845 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,891 | ₩18,508 | ₩17,140 | ₩17,368 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,178 | ₩19,178 | ₩17,193 | ₩17,582 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,421 | ₩18,628 | ₩17,381 | ₩18,494 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,851 | ₩17,985 | ₩16,898 | ₩17,153 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,965 | ₩18,109 | ₩16,965 | ₩17,180 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,845 | ₩17,193 | ₩16,348 | ₩16,617 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,193 | ₩17,596 | ₩16,576 | ₩16,724 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,937 | ₩18,937 | ₩17,931 | ₩18,146 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,084 | ₩19,447 | ₩18,521 | ₩18,722 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,320 | ₩19,245 | ₩18,320 | ₩18,977 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,140 | ₩18,910 | ₩17,140 | ₩18,763 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,483 | ₩17,448 | ₩16,456 | ₩17,167 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,362 | ₩16,428 | ₩15,839 | ₩16,107 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,128 | ₩16,134 | ₩15,074 | ₩15,953 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,617 | ₩16,617 | ₩15,571 | ₩15,866 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,925 | ₩17,475 | ₩16,362 | ₩16,684 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,925 | ₩17,703 | ₩16,382 | ₩16,509 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,879 | ₩16,644 | ₩15,866 | ₩16,644 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,611 | ₩16,040 | ₩15,611 | ₩15,891 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,477 | ₩15,893 | ₩15,262 | ₩15,812 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,229 | ₩15,061 | ₩14,149 | ₩15,048 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩15,021 | ₩15,128 | ₩14,310 | ₩14,471 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,753 | ₩15,396 | ₩14,739 | ₩15,262 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,377 | ₩15,001 | ₩14,176 | ₩14,417 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,530 | ₩15,557 | ₩13,157 | ₩14,149 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,778 | ₩17,153 | ₩15,329 | ₩15,624 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,944 | ₩18,199 | ₩16,898 | ₩17,100 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,884 | ₩18,407 | ₩17,207 | ₩17,703 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,655 | ₩19,272 | ₩18,293 | ₩18,320 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩19,004 | ₩19,017 | ₩18,038 | ₩18,273 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,387 | ₩19,286 | ₩18,280 | ₩18,561 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,232 | ₩19,903 | ₩18,877 | ₩19,353 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,575 | ₩20,251 | ₩18,347 | ₩19,192 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,320 | ₩18,856 | ₩17,851 | ₩18,159 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,690 | ₩18,910 | ₩17,569 | ₩18,307 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,328 | ₩17,877 | ₩16,711 | ₩17,596 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,986 | ₩16,630 | ₩15,678 | ₩16,483 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,145 | ₩16,201 | ₩15,145 | ₩15,597 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,799 | ₩15,919 | ₩14,820 | ₩14,994 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,429 | ₩16,872 | ₩15,463 | ₩16,255 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,737 | ₩16,811 | ₩16,027 | ₩16,147 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,596 | ₩17,596 | ₩16,550 | ₩16,684 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,280 | ₩18,414 | ₩17,569 | ₩18,012 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,259 | ₩19,286 | ₩18,119 | ₩18,387 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,548 | ₩19,514 | ₩17,448 | ₩19,205 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,500 | ₩20,104 | ₩17,973 | ₩18,280 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,592 | ₩21,954 | ₩21,047 | ₩21,445 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,123 | ₩21,807 | ₩20,573 | ₩21,391 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,738 | ₩23,738 | ₩21,338 | ₩21,726 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,255 | ₩25,012 | ₩23,255 | ₩23,738 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,794 | ₩23,054 | ₩21,646 | ₩22,638 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,452 | ₩21,673 | ₩20,452 | ₩21,270 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,192 | ₩20,882 | ₩19,192 | ₩20,734 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,636 | ₩17,944 | ₩17,234 | ₩17,944 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,937 | ₩18,937 | ₩17,663 | ₩18,105 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,326 | ₩19,607 | ₩18,736 | ₩18,776 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,956 | ₩20,359 | ₩19,715 | ₩20,171 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,558 | ₩22,558 | ₩18,970 | ₩19,943 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,517 | ₩23,626 | ₩21,740 | ₩22,652 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,152 | ₩26,622 | ₩22,062 | ₩23,778 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,528 | ₩26,528 | ₩24,087 | ₩24,436 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,976 | ₩28,553 | ₩25,576 | ₩25,629 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,695 | ₩28,152 | ₩26,032 | ₩27,788 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,829 | ₩27,976 | ₩26,836 | ₩27,306 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,307 | ₩27,990 | ₩25,307 | ₩27,319 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,112 | ₩26,695 | ₩25,146 | ₩25,267 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,167 | ₩26,152 | ₩24,167 | ₩25,964 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,240 | ₩25,240 | ₩23,135 | ₩23,430 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,777 | ₩26,196 | ₩24,851 | ₩24,851 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,292 | ₩27,292 | ₩24,637 | ₩26,635 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,322 | ₩26,367 | ₩22,813 | ₩26,340 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,598 | ₩23,135 | ₩21,693 | ₩22,947 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,512 | ₩22,410 | ₩21,512 | ₩22,209 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,598 | ₩22,598 | ₩20,654 | ₩20,895 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,671 | ₩23,671 | ₩22,129 | ₩22,370 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,744 | ₩25,240 | ₩23,047 | ₩23,805 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,926 | ₩24,952 | ₩23,457 | ₩24,275 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,288 | ₩24,288 | ₩23,175 | ₩23,537 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,685 | ₩23,939 | ₩22,799 | ₩23,819 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,592 | ₩23,121 | ₩21,559 | ₩22,960 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,525 | ₩23,200 | ₩21,324 | ₩22,115 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,504 | ₩23,269 | ₩21,163 | ₩21,163 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,794 | ₩22,343 | ₩21,592 | ₩21,968 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,372 | ₩20,519 | ₩19,447 | ₩20,077 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,198 | ₩20,975 | ₩20,198 | ₩20,640 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,198 | ₩20,519 | ₩19,286 | ₩20,198 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,431 | ₩22,303 | ₩21,029 | ₩21,351 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,774 | ₩21,995 | ₩20,037 | ₩21,163 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,683 | ₩26,099 | ₩23,872 | ₩24,395 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,208 | ₩25,515 | ₩24,208 | ₩24,892 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,301 | ₩25,059 | ₩22,451 | ₩23,832 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,892 | ₩26,058 | ₩24,892 | ₩25,280 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,638 | ₩24,597 | ₩22,209 | ₩23,805 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,135 | ₩23,768 | ₩22,624 | ₩23,027 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,721 | ₩27,936 | ₩21,284 | ₩21,981 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,493 | ₩28,271 | ₩26,201 | ₩27,936 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,286 | ₩28,955 | ₩26,286 | ₩28,177 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,340 | ₩26,944 | ₩26,233 | ₩26,555 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,112 | ₩26,380 | ₩25,415 | ₩26,206 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,790 | ₩26,650 | ₩25,294 | ₩25,428 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,610 | ₩26,756 | ₩24,355 | ₩25,428 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,446 | ₩28,446 | ₩24,945 | ₩25,441 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,518 | ₩29,666 | ₩28,246 | ₩28,246 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,668 | ₩29,425 | ₩26,957 | ₩29,317 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩30,021 | ₩30,699 | ₩28,432 | ₩28,660 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,526 | ₩31,007 | ₩28,526 | ₩30,967 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,612 | ₩29,907 | ₩28,707 | ₩29,290 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,534 | ₩30,337 | ₩27,131 | ₩29,679 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,848 | ₩31,222 | ₩28,848 | ₩30,109 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,620 | ₩30,688 | ₩28,620 | ₩30,658 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,371 | ₩29,612 | ₩26,917 | ₩29,612 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,681 | ₩30,243 | ₩27,681 | ₩29,921 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,348 | ₩27,681 | ₩24,301 | ₩27,681 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,342 | ₩25,401 | ₩23,792 | ₩24,489 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,248 | ₩25,039 | ₩23,963 | ₩24,664 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,301 | ₩25,213 | ₩23,805 | ₩24,221 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,635 | ₩27,353 | ₩24,033 | ₩24,623 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,208 | ₩26,555 | ₩24,100 | ₩26,072 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,602 | ₩24,690 | ₩21,230 | ₩23,711 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,357 | ₩23,229 | ₩21,042 | ₩21,887 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,458 | ₩22,038 | ₩20,667 | ₩21,901 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,954 | ₩21,954 | ₩20,613 | ₩21,163 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,809 | ₩21,378 | ₩19,634 | ₩21,284 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,695 | ₩19,982 | ₩18,603 | ₩19,688 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,864 | ₩18,390 | ₩17,215 | ₩17,556 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,841 | ₩20,841 | ₩17,381 | ₩18,508 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,592 | ₩21,659 | ₩20,184 | ₩20,908 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,853 | ₩22,853 | ₩21,029 | ₩21,338 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,631 | ₩23,993 | ₩22,766 | ₩22,853 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,275 | ₩24,784 | ₩23,403 | ₩24,006 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,462 | ₩24,690 | ₩23,872 | ₩24,208 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,966 | ₩24,555 | ₩23,389 | ₩24,342 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,053 | ₩24,771 | ₩23,604 | ₩23,778 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩24,033 | ₩24,945 | ₩23,913 | ₩24,382 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,192 | ₩26,473 | ₩24,127 | ₩24,825 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,246 | ₩26,246 | ₩24,784 | ₩25,361 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,488 | ₩27,829 | ₩25,052 | ₩25,549 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,954 | ₩30,954 | ₩26,288 | ₩27,775 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,609 | ₩35,540 | ₩33,589 | ₩34,320 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,643 | ₩33,441 | ₩31,651 | ₩32,321 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,360 | ₩35,031 | ₩32,791 | ₩32,904 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,569 | ₩34,246 | ₩32,992 | ₩33,448 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,199 | ₩34,884 | ₩33,260 | ₩34,816 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,529 | ₩33,529 | ₩30,939 | ₩31,155 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,270 | ₩37,270 | ₩33,569 | ₩34,414 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,753 | ₩38,316 | ₩36,077 | ₩37,632 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,796 | ₩42,796 | ₩36,881 | ₩37,835 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,746 | ₩41,575 | ₩38,746 | ₩40,355 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,518 | ₩38,605 | ₩37,512 | ₩37,512 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,282 | ₩39,282 | ₩38,115 | ₩38,303 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,839 | ₩40,881 | ₩38,638 | ₩38,799 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,953 | ₩39,953 | ₩38,772 | ₩39,102 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,476 | ₩40,046 | ₩39,470 | ₩40,046 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,866 | ₩39,953 | ₩38,652 | ₩39,385 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,966 | ₩39,966 | ₩38,115 | ₩38,653 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,631 | ₩40,690 | ₩37,942 | ₩38,249 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,981 | ₩41,173 | ₩37,089 | ₩39,336 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,562 | ₩42,179 | ₩34,037 | ₩35,299 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,569 | ₩41,274 | ₩37,917 | ₩40,677 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,225 | ₩39,349 | ₩37,820 | ₩38,853 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,217 | ₩44,271 | ₩37,866 | ₩37,927 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,167 | ₩44,258 | ₩38,625 | ₩44,097 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩40,026 | ₩40,582 | ₩37,138 | ₩40,333 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,450 | ₩40,905 | ₩39,450 | ₩39,644 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,556 | ₩40,704 | ₩38,611 | ₩39,322 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,179 | ₩42,179 | ₩39,564 | ₩39,892 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,610 | ₩43,118 | ₩39,832 | ₩42,005 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,100 | ₩40,985 | ₩39,108 | ₩40,261 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,783 | ₩41,891 | ₩40,006 | ₩40,928 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,489 | ₩40,489 | ₩38,826 | ₩39,841 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,234 | ₩41,341 | ₩40,194 | ₩41,186 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩39,054 | ₩40,281 | ₩39,054 | ₩39,938 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,397 | ₩38,397 | ₩35,835 | ₩38,397 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,493 | ₩38,960 | ₩35,493 | ₩38,936 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,163 | ₩37,163 | ₩34,414 | ₩35,406 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,662 | ₩44,559 | ₩36,975 | ₩37,257 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,203 | ₩40,891 | ₩37,203 | ₩39,899 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,433 | ₩36,814 | ₩34,977 | ₩35,969 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,755 | ₩37,203 | ₩35,138 | ₩35,688 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,756 | ₩38,343 | ₩33,716 | ₩35,648 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,759 | ₩38,759 | ₩34,856 | ₩35,084 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩38,015 | ₩39,358 | ₩38,015 | ₩39,197 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,663 | ₩40,663 | ₩38,182 | ₩38,732 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,273 | ₩44,700 | ₩39,104 | ₩41,173 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,990 | ₩40,382 | ₩34,655 | ₩40,368 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,227 | ₩41,280 | ₩38,316 | ₩38,665 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,428 | ₩43,185 | ₩39,928 | ₩41,495 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,662 | ₩43,761 | ₩40,985 | ₩41,441 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,089 | ₩46,377 | ₩44,392 | ₩44,995 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,940 | ₩47,557 | ₩43,681 | ₩44,727 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,180 | ₩50,761 | ₩45,974 | ₩45,974 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,114 | ₩51,983 | ₩46,269 | ₩51,299 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩50,078 | ₩50,185 | ₩44,915 | ₩46,967 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩49,005 | ₩49,488 | ₩46,846 | ₩48,536 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,861 | ₩48,382 | ₩44,861 | ₩48,080 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,282 | ₩42,916 | ₩39,282 | ₩42,688 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,374 | ₩41,374 | ₩37,820 | ₩39,175 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,453 | ₩43,453 | ₩40,261 | ₩41,200 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,427 | ₩50,507 | ₩43,421 | ₩43,896 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,904 | ₩51,634 | ₩47,342 | ₩47,637 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,605 | ₩54,464 | ₩50,244 | ₩50,494 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,561 | ₩54,517 | ₩50,561 | ₩52,170 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,995 | ₩50,042 | ₩43,037 | ₩48,737 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,135 | ₩48,184 | ₩45,800 | ₩46,578 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,838 | ₩49,555 | ₩43,493 | ₩43,641 | -8.77% | 7.2만 |
|---|