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 | ₩19,580 | ₩21,189 | ₩19,472 | ₩20,827 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,827 | ₩22,181 | ₩18,467 | ₩19,104 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,754 | ₩21,202 | ₩19,285 | ₩21,175 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,237 | ₩22,463 | ₩20,036 | ₩21,256 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,919 | ₩17,541 | ₩15,912 | ₩17,099 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,670 | ₩16,763 | ₩14,859 | ₩15,878 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,334 | ₩17,434 | ₩15,825 | ₩16,066 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,602 | ₩16,602 | ₩14,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,469 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,576 | ₩17,481 | ₩16,576 | ₩16,804 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,428 | ₩16,428 | ₩15,910 | ₩16,294 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,844 | ₩17,058 | ₩16,334 | ₩16,656 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,334 | ₩16,710 | ₩16,093 | ₩16,454 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,562 | ₩16,777 | ₩16,039 | ₩16,763 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,495 | ₩17,009 | ₩16,227 | ₩16,683 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,825 | ₩17,005 | ₩15,134 | ₩16,576 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,294 | ₩16,428 | ₩15,637 | ₩15,637 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,897 | ₩17,467 | ₩16,281 | ₩16,670 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,515 | ₩16,710 | ₩15,697 | ₩16,246 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,125 | ₩17,125 | ₩16,294 | ₩16,334 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,614 | ₩18,614 | ₩16,897 | ₩16,897 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩20,025 | ₩20,505 | ₩19,653 | ₩19,714 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,197 | ₩21,001 | ₩19,901 | ₩19,915 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,296 | ₩21,538 | ₩20,934 | ₩21,082 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,476 | ₩22,671 | ₩21,484 | ₩21,859 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,861 | ₩21,839 | ₩19,861 | ₩21,792 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,746 | ₩21,457 | ₩19,539 | ₩19,888 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,311 | ₩20,626 | ₩19,097 | ₩20,532 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,091 | ₩19,781 | ₩17,809 | ₩19,271 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,735 | ₩19,124 | ₩18,493 | ₩18,534 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,781 | ₩19,781 | ₩18,708 | ₩18,788 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,177 | ₩19,687 | ₩19,164 | ₩19,568 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,177 | ₩19,928 | ₩19,043 | ₩19,177 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,627 | ₩19,191 | ₩18,346 | ₩19,070 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,212 | ₩18,587 | ₩17,944 | ₩18,373 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,507 | ₩18,869 | ₩18,078 | ₩18,265 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩18,051 | ₩18,922 | ₩18,051 | ₩18,373 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,702 | ₩18,534 | ₩17,702 | ₩18,534 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,788 | ₩19,244 | ₩17,260 | ₩17,474 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩20,049 | ₩20,049 | ₩18,453 | ₩19,030 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,325 | ₩20,250 | ₩19,325 | ₩19,673 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,459 | ₩19,647 | ₩18,896 | ₩19,124 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,687 | ₩20,036 | ₩19,083 | ₩19,191 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,641 | ₩19,350 | ₩18,601 | ₩19,124 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,225 | ₩18,682 | ₩17,917 | ₩18,051 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,327 | ₩18,104 | ₩17,005 | ₩17,970 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,976 | ₩19,311 | ₩16,844 | ₩16,844 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,890 | ₩18,507 | ₩17,139 | ₩17,367 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,177 | ₩19,177 | ₩17,193 | ₩17,581 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,420 | ₩18,627 | ₩17,380 | ₩18,493 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,850 | ₩17,984 | ₩16,897 | ₩17,152 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,965 | ₩18,108 | ₩16,965 | ₩17,179 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,844 | ₩17,193 | ₩16,348 | ₩16,616 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,193 | ₩17,595 | ₩16,576 | ₩16,723 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,936 | ₩18,936 | ₩17,930 | ₩18,145 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩19,083 | ₩19,446 | ₩18,520 | ₩18,721 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,319 | ₩19,244 | ₩18,319 | ₩18,976 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,139 | ₩18,909 | ₩17,139 | ₩18,762 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,482 | ₩17,447 | ₩16,455 | ₩17,166 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,361 | ₩16,427 | ₩15,838 | ₩16,106 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,127 | ₩16,133 | ₩15,074 | ₩15,952 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,616 | ₩16,616 | ₩15,570 | ₩15,865 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,924 | ₩17,474 | ₩16,361 | ₩16,683 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,924 | ₩17,702 | ₩16,381 | ₩16,509 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,878 | ₩16,643 | ₩15,865 | ₩16,643 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,610 | ₩16,039 | ₩15,610 | ₩15,890 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,476 | ₩15,892 | ₩15,261 | ₩15,811 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,229 | ₩15,060 | ₩14,148 | ₩15,047 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩15,020 | ₩15,127 | ₩14,309 | ₩14,470 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,752 | ₩15,395 | ₩14,738 | ₩15,261 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,376 | ₩15,000 | ₩14,175 | ₩14,417 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,530 | ₩15,556 | ₩13,156 | ₩14,148 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,777 | ₩17,152 | ₩15,328 | ₩15,623 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,944 | ₩18,198 | ₩16,897 | ₩17,099 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,883 | ₩18,406 | ₩17,206 | ₩17,702 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,654 | ₩19,271 | ₩18,292 | ₩18,319 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩19,003 | ₩19,016 | ₩18,037 | ₩18,272 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,386 | ₩19,285 | ₩18,279 | ₩18,560 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,231 | ₩19,901 | ₩18,876 | ₩19,352 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,574 | ₩20,250 | ₩18,346 | ₩19,191 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,319 | ₩18,855 | ₩17,850 | ₩18,158 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,689 | ₩18,909 | ₩17,568 | ₩18,306 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,327 | ₩17,876 | ₩16,710 | ₩17,595 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,986 | ₩16,629 | ₩15,677 | ₩16,482 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,145 | ₩16,200 | ₩15,145 | ₩15,597 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,798 | ₩15,919 | ₩14,819 | ₩14,993 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,428 | ₩16,871 | ₩15,463 | ₩16,254 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,737 | ₩16,810 | ₩16,026 | ₩16,146 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,595 | ₩17,595 | ₩16,549 | ₩16,683 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,279 | ₩18,413 | ₩17,568 | ₩18,011 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,258 | ₩19,285 | ₩18,118 | ₩18,386 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,547 | ₩19,513 | ₩17,447 | ₩19,204 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,499 | ₩20,103 | ₩17,972 | ₩18,279 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,591 | ₩21,953 | ₩21,045 | ₩21,444 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,122 | ₩21,806 | ₩20,572 | ₩21,390 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,737 | ₩23,737 | ₩21,336 | ₩21,725 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,254 | ₩25,011 | ₩23,254 | ₩23,737 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,792 | ₩23,053 | ₩21,645 | ₩22,637 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,451 | ₩21,672 | ₩20,451 | ₩21,269 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,191 | ₩20,880 | ₩19,191 | ₩20,733 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,635 | ₩17,944 | ₩17,233 | ₩17,944 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,936 | ₩18,936 | ₩17,662 | ₩18,104 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,325 | ₩19,606 | ₩18,735 | ₩18,775 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,955 | ₩20,357 | ₩19,714 | ₩20,170 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,557 | ₩22,557 | ₩18,969 | ₩19,942 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,516 | ₩23,624 | ₩21,739 | ₩22,651 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,151 | ₩26,620 | ₩22,061 | ₩23,777 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,526 | ₩26,526 | ₩24,086 | ₩24,434 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,975 | ₩28,551 | ₩25,574 | ₩25,628 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,693 | ₩28,150 | ₩26,030 | ₩27,787 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,827 | ₩27,975 | ₩26,835 | ₩27,304 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,306 | ₩27,988 | ₩25,306 | ₩27,318 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩26,111 | ₩26,694 | ₩25,145 | ₩25,266 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,166 | ₩26,151 | ₩24,166 | ₩25,963 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,239 | ₩25,239 | ₩23,133 | ₩23,428 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,775 | ₩26,195 | ₩24,850 | ₩24,850 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,291 | ₩27,291 | ₩24,635 | ₩26,634 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,321 | ₩26,365 | ₩22,812 | ₩26,339 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,597 | ₩23,133 | ₩21,692 | ₩22,946 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,511 | ₩22,409 | ₩21,511 | ₩22,208 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,597 | ₩22,597 | ₩20,652 | ₩20,894 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,670 | ₩23,670 | ₩22,128 | ₩22,369 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,743 | ₩25,239 | ₩23,046 | ₩23,804 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,925 | ₩24,951 | ₩23,455 | ₩24,273 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,287 | ₩24,287 | ₩23,174 | ₩23,536 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,683 | ₩23,938 | ₩22,798 | ₩23,817 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,591 | ₩23,120 | ₩21,558 | ₩22,959 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,524 | ₩23,199 | ₩21,323 | ₩22,114 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,503 | ₩23,268 | ₩21,162 | ₩21,162 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,792 | ₩22,342 | ₩21,591 | ₩21,967 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,371 | ₩20,518 | ₩19,446 | ₩20,076 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,197 | ₩20,974 | ₩20,197 | ₩20,639 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,197 | ₩20,518 | ₩19,285 | ₩20,197 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,430 | ₩22,302 | ₩21,028 | ₩21,350 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,773 | ₩21,994 | ₩20,036 | ₩21,162 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,681 | ₩26,097 | ₩23,871 | ₩24,394 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,206 | ₩25,514 | ₩24,206 | ₩24,890 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,300 | ₩25,058 | ₩22,450 | ₩23,831 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,890 | ₩26,057 | ₩24,890 | ₩25,279 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,637 | ₩24,595 | ₩22,208 | ₩23,804 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,133 | ₩23,766 | ₩22,623 | ₩23,026 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,720 | ₩27,934 | ₩21,283 | ₩21,980 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,492 | ₩28,270 | ₩26,199 | ₩27,934 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,285 | ₩28,954 | ₩26,285 | ₩28,176 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,339 | ₩26,942 | ₩26,231 | ₩26,553 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩26,111 | ₩26,379 | ₩25,413 | ₩26,205 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,789 | ₩26,648 | ₩25,293 | ₩25,427 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,609 | ₩26,754 | ₩24,354 | ₩25,427 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,444 | ₩28,444 | ₩24,944 | ₩25,440 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,517 | ₩29,664 | ₩28,244 | ₩28,244 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,666 | ₩29,423 | ₩26,956 | ₩29,316 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩30,020 | ₩30,697 | ₩28,431 | ₩28,659 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,525 | ₩31,006 | ₩28,525 | ₩30,965 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,611 | ₩29,906 | ₩28,706 | ₩29,289 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,532 | ₩30,335 | ₩27,130 | ₩29,678 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,846 | ₩31,220 | ₩28,846 | ₩30,107 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,618 | ₩30,686 | ₩28,618 | ₩30,657 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,369 | ₩29,611 | ₩26,915 | ₩29,611 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,680 | ₩30,241 | ₩27,680 | ₩29,919 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,346 | ₩27,680 | ₩24,300 | ₩27,680 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,340 | ₩25,400 | ₩23,791 | ₩24,488 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,247 | ₩25,038 | ₩23,962 | ₩24,662 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,300 | ₩25,212 | ₩23,804 | ₩24,220 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,634 | ₩27,351 | ₩24,032 | ₩24,622 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,206 | ₩26,553 | ₩24,099 | ₩26,070 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,601 | ₩24,689 | ₩21,229 | ₩23,710 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,356 | ₩23,227 | ₩21,041 | ₩21,886 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,457 | ₩22,036 | ₩20,666 | ₩21,900 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,953 | ₩21,953 | ₩20,612 | ₩21,162 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,808 | ₩21,377 | ₩19,633 | ₩21,283 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,695 | ₩19,981 | ₩18,602 | ₩19,687 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,863 | ₩18,389 | ₩17,214 | ₩17,555 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,840 | ₩20,840 | ₩17,380 | ₩18,507 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,591 | ₩21,658 | ₩20,183 | ₩20,907 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,852 | ₩22,852 | ₩21,028 | ₩21,336 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,630 | ₩23,992 | ₩22,765 | ₩22,852 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,273 | ₩24,783 | ₩23,402 | ₩24,005 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,461 | ₩24,689 | ₩23,871 | ₩24,206 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,965 | ₩24,554 | ₩23,388 | ₩24,340 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩24,052 | ₩24,770 | ₩23,603 | ₩23,777 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩24,032 | ₩24,944 | ₩23,911 | ₩24,381 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,191 | ₩26,471 | ₩24,126 | ₩24,823 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,245 | ₩26,245 | ₩24,783 | ₩25,360 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,486 | ₩27,827 | ₩25,051 | ₩25,547 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,952 | ₩30,952 | ₩26,286 | ₩27,774 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,607 | ₩35,538 | ₩33,587 | ₩34,318 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,642 | ₩33,440 | ₩31,649 | ₩32,320 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,358 | ₩35,029 | ₩32,789 | ₩32,902 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,567 | ₩34,244 | ₩32,990 | ₩33,446 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,197 | ₩34,883 | ₩33,259 | ₩34,814 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,527 | ₩33,527 | ₩30,937 | ₩31,153 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,268 | ₩37,268 | ₩33,567 | ₩34,412 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,751 | ₩38,314 | ₩36,075 | ₩37,630 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,794 | ₩42,794 | ₩36,879 | ₩37,833 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,744 | ₩41,573 | ₩38,744 | ₩40,353 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,516 | ₩38,603 | ₩37,510 | ₩37,510 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,280 | ₩39,280 | ₩38,113 | ₩38,301 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,837 | ₩40,878 | ₩38,636 | ₩38,797 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,950 | ₩39,950 | ₩38,770 | ₩39,100 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,474 | ₩40,044 | ₩39,468 | ₩40,044 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,864 | ₩39,950 | ₩38,650 | ₩39,383 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,964 | ₩39,964 | ₩38,113 | ₩38,651 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,629 | ₩40,688 | ₩37,940 | ₩38,247 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,979 | ₩41,171 | ₩37,087 | ₩39,334 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,560 | ₩42,177 | ₩34,035 | ₩35,297 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,567 | ₩41,271 | ₩37,915 | ₩40,675 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,223 | ₩39,347 | ₩37,818 | ₩38,851 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,215 | ₩44,269 | ₩37,864 | ₩37,925 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩40,165 | ₩44,255 | ₩38,623 | ₩44,094 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩40,024 | ₩40,579 | ₩37,136 | ₩40,331 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,448 | ₩40,903 | ₩39,448 | ₩39,642 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,554 | ₩40,701 | ₩38,609 | ₩39,320 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩42,177 | ₩42,177 | ₩39,562 | ₩39,890 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,608 | ₩43,115 | ₩39,830 | ₩42,002 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩40,098 | ₩40,983 | ₩39,106 | ₩40,259 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,781 | ₩41,888 | ₩40,004 | ₩40,925 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,487 | ₩40,487 | ₩38,824 | ₩39,839 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,232 | ₩41,338 | ₩40,192 | ₩41,184 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩39,052 | ₩40,279 | ₩39,052 | ₩39,936 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,395 | ₩38,395 | ₩35,833 | ₩38,395 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,491 | ₩38,958 | ₩35,491 | ₩38,934 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩37,161 | ₩37,161 | ₩34,412 | ₩35,404 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,659 | ₩44,557 | ₩36,973 | ₩37,255 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,201 | ₩40,889 | ₩37,201 | ₩39,897 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,431 | ₩36,812 | ₩34,975 | ₩35,967 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,753 | ₩37,201 | ₩35,136 | ₩35,686 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,755 | ₩38,341 | ₩33,714 | ₩35,646 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,757 | ₩38,757 | ₩34,854 | ₩35,082 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩38,013 | ₩39,356 | ₩38,013 | ₩39,195 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,661 | ₩40,661 | ₩38,180 | ₩38,730 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,271 | ₩44,698 | ₩39,102 | ₩41,171 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,989 | ₩40,380 | ₩34,653 | ₩40,366 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,224 | ₩41,278 | ₩38,314 | ₩38,663 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,426 | ₩43,182 | ₩39,926 | ₩41,493 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,659 | ₩43,759 | ₩40,983 | ₩41,439 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩45,087 | ₩46,374 | ₩44,389 | ₩44,993 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,937 | ₩47,554 | ₩43,679 | ₩44,725 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩49,177 | ₩50,758 | ₩45,972 | ₩45,972 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩47,112 | ₩51,980 | ₩46,267 | ₩51,296 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩50,076 | ₩50,183 | ₩44,912 | ₩46,964 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩49,003 | ₩49,485 | ₩46,844 | ₩48,533 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,859 | ₩48,379 | ₩44,859 | ₩48,077 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,280 | ₩42,914 | ₩39,280 | ₩42,686 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,372 | ₩41,372 | ₩37,818 | ₩39,173 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,451 | ₩43,451 | ₩40,259 | ₩41,198 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,424 | ₩50,505 | ₩43,418 | ₩43,893 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,901 | ₩51,631 | ₩47,340 | ₩47,635 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,603 | ₩54,461 | ₩50,242 | ₩50,491 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,558 | ₩54,514 | ₩50,558 | ₩52,168 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,993 | ₩50,039 | ₩43,035 | ₩48,734 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩46,133 | ₩48,182 | ₩45,798 | ₩46,575 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,836 | ₩49,553 | ₩43,491 | ₩43,638 | -8.77% | 7.2만 |
|---|