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 | ₩19,492 | ₩21,095 | ₩19,386 | ₩20,734 | +6.37% | 16.7만 |
| 2026.10.08 | ₩20,734 | ₩22,083 | ₩18,384 | ₩19,018 | -8.27% | 29.6만 |
| 2026.10.07 | ₩19,666 | ₩21,108 | ₩19,199 | ₩21,081 | +7.20% | 36.3만 |
| 2026.10.06 | ₩20,147 | ₩22,363 | ₩19,946 | ₩21,161 | +5.04% | 105.8만 |
| 2026.10.05 | ₩15,848 | ₩17,463 | ₩15,841 | ₩17,023 | +7.41% | 17.7만 |
| 2026.10.02 | ₩16,595 | ₩16,689 | ₩14,793 | ₩15,808 | -4.75% | 36.9만 |
| 2026.10.01 | ₩16,262 | ₩17,356 | ₩15,754 | ₩15,994 | -1.64% | 21.4만 |
| 2026.09.30 | ₩16,529 | ₩16,529 | ₩14,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,400 |
| -6.83% |
| 29.7만 |
| 2026.09.29 | ₩16,502 | ₩17,403 | ₩16,502 | ₩16,729 | +1.38% | 4.1만 |
|---|
| 2026.09.28 | ₩16,355 | ₩16,355 | ₩15,840 | ₩16,221 | -0.82% | 4.4만 |
|---|
| 2026.09.25 | ₩16,769 | ₩16,982 | ₩16,262 | ₩16,582 | -1.11% | 3.4만 |
|---|
| 2026.09.24 | ₩16,262 | ₩16,635 | ₩16,021 | ₩16,380 | +0.73% | 3만 |
|---|
| 2026.09.23 | ₩16,488 | ₩16,702 | ₩15,968 | ₩16,689 | +1.21% | 10만 |
|---|
| 2026.09.22 | ₩16,422 | ₩16,933 | ₩16,155 | ₩16,609 | +1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩15,754 | ₩16,929 | ₩15,067 | ₩16,502 | +4.75% | 64.8만 |
|---|
| 2026.09.18 | ₩16,221 | ₩16,355 | ₩15,567 | ₩15,567 | -4.03% | 19만 |
|---|
| 2026.09.17 | ₩16,822 | ₩17,390 | ₩16,208 | ₩16,595 | -1.35% | 11.9만 |
|---|
| 2026.09.16 | ₩16,442 | ₩16,635 | ₩15,627 | ₩16,173 | -1.63% | 6.4만 |
|---|
| 2026.09.15 | ₩17,049 | ₩17,049 | ₩16,221 | ₩16,262 | -4.62% | 7.2만 |
|---|
| 2026.09.14 | ₩18,531 | ₩18,531 | ₩16,822 | ₩16,822 | -9.22% | 12.1만 |
|---|
| 2026.09.11 | ₩19,936 | ₩20,414 | ₩19,566 | ₩19,626 | -1.55% | 2.4만 |
|---|
| 2026.09.10 | ₩20,107 | ₩20,908 | ₩19,813 | ₩19,826 | -1.39% | 5.2만 |
|---|
| 2026.09.09 | ₩21,201 | ₩21,442 | ₩20,841 | ₩20,988 | -1.01% | 4.8만 |
|---|
| 2026.09.08 | ₩22,376 | ₩22,570 | ₩21,388 | ₩21,762 | -2.74% | 11만 |
|---|
| 2026.09.04 | ₩19,773 | ₩21,742 | ₩19,773 | ₩21,695 | +9.72% | 12.8만 |
|---|
| 2026.09.03 | ₩20,654 | ₩21,362 | ₩19,452 | ₩19,800 | -4.14% | 6.6만 |
|---|
| 2026.09.02 | ₩19,225 | ₩20,534 | ₩19,012 | ₩20,440 | +6.32% | 13.2만 |
|---|
| 2026.09.01 | ₩18,010 | ₩19,693 | ₩17,730 | ₩19,185 | +6.52% | 6.4만 |
|---|
| 2026.08.31 | ₩18,651 | ₩19,039 | ₩18,411 | ₩18,451 | -1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩19,693 | ₩19,693 | ₩18,625 | ₩18,705 | -5.02% | 3.3만 |
|---|
| 2026.08.27 | ₩19,092 | ₩19,599 | ₩19,079 | ₩19,480 | +2.03% | 5.6만 |
|---|
| 2026.08.26 | ₩19,092 | ₩19,840 | ₩18,958 | ₩19,092 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩18,545 | ₩19,105 | ₩18,264 | ₩18,985 | +2.38% | 6.1만 |
|---|
| 2026.08.24 | ₩18,131 | ₩18,504 | ₩17,864 | ₩18,291 | +0.88% | 3.3만 |
|---|
| 2026.08.21 | ₩18,424 | ₩18,785 | ₩17,997 | ₩18,184 | -1.30% | 1.8만 |
|---|
| 2026.08.20 | ₩17,970 | ₩18,838 | ₩17,970 | ₩18,291 | +1.78% | 3.7만 |
|---|
| 2026.08.19 | ₩17,623 | ₩18,451 | ₩17,623 | ₩18,451 | +4.70% | 3.1만 |
|---|
| 2026.08.18 | ₩18,705 | ₩19,159 | ₩17,183 | ₩17,396 | -7.00% | 31.3만 |
|---|
| 2026.08.17 | ₩19,960 | ₩19,960 | ₩18,371 | ₩18,945 | -5.08% | 10.3만 |
|---|
| 2026.08.14 | ₩19,239 | ₩20,160 | ₩19,239 | ₩19,586 | +1.80% | 5.3만 |
|---|
| 2026.08.13 | ₩19,372 | ₩19,559 | ₩18,812 | ₩19,039 | -1.72% | 6.7만 |
|---|
| 2026.08.12 | ₩19,599 | ₩19,946 | ₩18,998 | ₩19,105 | -2.52% | 9.7만 |
|---|
| 2026.08.11 | ₩18,558 | ₩19,264 | ₩18,518 | ₩19,039 | +2.59% | 7.9만 |
|---|
| 2026.08.10 | ₩18,144 | ₩18,599 | ₩17,837 | ₩17,970 | -0.96% | 5.4만 |
|---|
| 2026.08.07 | ₩17,249 | ₩18,024 | ₩16,929 | ₩17,890 | +3.72% | 10.1만 |
|---|
| 2026.08.06 | ₩18,892 | ₩19,225 | ₩16,769 | ₩16,769 | -11.24% | 19.2만 |
|---|
| 2026.08.05 | ₩17,810 | ₩18,424 | ₩17,063 | ₩17,290 | -2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩19,092 | ₩19,092 | ₩17,116 | ₩17,503 | -8.32% | 16.5만 |
|---|
| 2026.08.03 | ₩17,343 | ₩18,545 | ₩17,303 | ₩18,411 | +6.16% | 5.1만 |
|---|
| 2026.07.31 | ₩17,770 | ₩17,904 | ₩16,822 | ₩17,076 | -3.91% | 5.1만 |
|---|
| 2026.07.30 | ₩16,889 | ₩18,028 | ₩16,889 | ₩17,103 | +1.26% | 6.7만 |
|---|
| 2026.07.29 | ₩16,769 | ₩17,116 | ₩16,275 | ₩16,542 | -1.35% | 4.3만 |
|---|
| 2026.07.28 | ₩17,116 | ₩17,517 | ₩16,502 | ₩16,649 | -2.73% | 8.2만 |
|---|
| 2026.07.27 | ₩18,852 | ₩18,852 | ₩17,850 | ₩18,064 | -4.18% | 6.9만 |
|---|
| 2026.07.24 | ₩18,998 | ₩19,359 | ₩18,438 | ₩18,638 | -1.90% | 8.6만 |
|---|
| 2026.07.23 | ₩18,237 | ₩19,159 | ₩18,237 | ₩18,892 | +3.59% | 7.9만 |
|---|
| 2026.07.22 | ₩17,063 | ₩18,825 | ₩17,063 | ₩18,678 | +9.47% | 19.4만 |
|---|
| 2026.07.21 | ₩16,408 | ₩17,370 | ₩16,382 | ₩17,089 | +4.15% | 11.4만 |
|---|
| 2026.07.20 | ₩16,288 | ₩16,354 | ₩15,768 | ₩16,035 | -1.56% | 10.7만 |
|---|
| 2026.07.17 | ₩15,060 | ₩16,061 | ₩15,007 | ₩15,881 | +5.45% | 6.7만 |
|---|
| 2026.07.16 | ₩16,542 | ₩16,542 | ₩15,501 | ₩15,794 | -4.52% | 12.8만 |
|---|
| 2026.07.15 | ₩16,849 | ₩17,396 | ₩16,288 | ₩16,609 | -1.43% | 7.6만 |
|---|
| 2026.07.14 | ₩16,849 | ₩17,623 | ₩16,308 | ₩16,435 | -2.46% | 11.9만 |
|---|
| 2026.07.13 | ₩15,808 | ₩16,569 | ₩15,794 | ₩16,569 | +4.81% | 16.5만 |
|---|
| 2026.07.10 | ₩15,541 | ₩15,968 | ₩15,541 | ₩15,820 | +1.80% | 7만 |
|---|
| 2026.07.09 | ₩15,407 | ₩15,821 | ₩15,193 | ₩15,741 | +2.17% | 8.3만 |
|---|
| 2026.07.08 | ₩14,165 | ₩14,993 | ₩14,085 | ₩14,980 | +5.75% | 15.2만 |
|---|
| 2026.07.07 | ₩14,953 | ₩15,060 | ₩14,246 | ₩14,406 | -3.66% | 18만 |
|---|
| 2026.07.06 | ₩14,686 | ₩15,327 | ₩14,673 | ₩15,193 | +3.45% | 17.2만 |
|---|
| 2026.07.02 | ₩14,312 | ₩14,933 | ₩14,112 | ₩14,352 | +0.28% | 22.9만 |
|---|
| 2026.07.01 | ₩15,460 | ₩15,487 | ₩13,097 | ₩14,085 | -8.89% | 61.5만 |
|---|
| 2026.06.30 | ₩16,702 | ₩17,076 | ₩15,260 | ₩15,554 | -6.87% | 37.7만 |
|---|
| 2026.06.29 | ₩17,864 | ₩18,117 | ₩16,822 | ₩17,023 | -4.71% | 11만 |
|---|
| 2026.06.26 | ₩17,804 | ₩18,324 | ₩17,129 | ₩17,623 | -1.01% | 11.3만 |
|---|
| 2026.06.25 | ₩18,571 | ₩19,185 | ₩18,211 | ₩18,237 | -1.80% | 13.8만 |
|---|
| 2026.06.24 | ₩18,918 | ₩18,932 | ₩17,957 | ₩18,191 | -3.85% | 11만 |
|---|
| 2026.06.23 | ₩18,304 | ₩19,199 | ₩18,197 | ₩18,478 | +0.95% | 14.4만 |
|---|
| 2026.06.22 | ₩19,145 | ₩19,813 | ₩18,792 | ₩19,265 | +0.63% | 17만 |
|---|
| 2026.06.18 | ₩18,491 | ₩20,160 | ₩18,264 | ₩19,105 | +3.32% | 24만 |
|---|
| 2026.06.17 | ₩18,237 | ₩18,772 | ₩17,770 | ₩18,077 | -0.88% | 22.6만 |
|---|
| 2026.06.16 | ₩17,610 | ₩18,825 | ₩17,490 | ₩18,224 | +3.49% | 24.4만 |
|---|
| 2026.06.15 | ₩17,249 | ₩17,797 | ₩16,635 | ₩17,517 | +1.55% | 37.3만 |
|---|
| 2026.06.12 | ₩15,914 | ₩16,555 | ₩15,607 | ₩16,408 | +3.10% | 18.2만 |
|---|
| 2026.06.11 | ₩15,077 | ₩16,128 | ₩15,077 | ₩15,527 | +2.98% | 35만 |
|---|
| 2026.06.10 | ₩15,727 | ₩15,848 | ₩14,753 | ₩14,926 | -5.09% | 41.2만 |
|---|
| 2026.06.09 | ₩16,355 | ₩16,796 | ₩15,394 | ₩16,181 | -1.06% | 34.6만 |
|---|
| 2026.06.08 | ₩16,662 | ₩16,735 | ₩15,954 | ₩16,075 | -3.53% | 31.1만 |
|---|
| 2026.06.05 | ₩17,517 | ₩17,517 | ₩16,475 | ₩16,609 | -5.18% | 37.8만 |
|---|
| 2026.06.04 | ₩18,197 | ₩18,331 | ₩17,490 | ₩17,930 | -1.47% | 42.3만 |
|---|
| 2026.06.03 | ₩19,172 | ₩19,199 | ₩18,037 | ₩18,304 | -4.53% | 20.2만 |
|---|
| 2026.06.02 | ₩18,464 | ₩19,426 | ₩17,370 | ₩19,119 | +3.54% | 57.8만 |
|---|
| 2026.06.01 | ₩19,412 | ₩20,013 | ₩17,892 | ₩18,197 | -6.26% | 78.2만 |
|---|
| 2026.05.29 | ₩21,495 | ₩21,856 | ₩20,952 | ₩21,348 | -0.68% | 21.9만 |
|---|
| 2026.05.28 | ₩21,028 | ₩21,709 | ₩20,480 | ₩21,295 | +1.27% | 14.6만 |
|---|
| 2026.05.27 | ₩23,631 | ₩23,631 | ₩21,241 | ₩21,629 | -8.47% | 25.3만 |
|---|
| 2026.05.26 | ₩23,151 | ₩24,900 | ₩23,151 | ₩23,631 | +2.08% | 19.4만 |
|---|
| 2026.05.22 | ₩21,695 | ₩22,950 | ₩21,549 | ₩22,536 | +3.88% | 16.6만 |
|---|
| 2026.05.21 | ₩20,360 | ₩21,575 | ₩20,360 | ₩21,175 | +4.00% | 19.8만 |
|---|
| 2026.05.20 | ₩19,105 | ₩20,788 | ₩19,105 | ₩20,641 | +8.04% | 39.6만 |
|---|
| 2026.05.19 | ₩17,557 | ₩17,864 | ₩17,156 | ₩17,864 | +1.75% | 13.6만 |
|---|
| 2026.05.18 | ₩18,852 | ₩18,852 | ₩17,583 | ₩18,024 | -4.39% | 30.9만 |
|---|
| 2026.05.15 | ₩19,239 | ₩19,519 | ₩18,651 | ₩18,691 | -2.85% | 19.1만 |
|---|
| 2026.05.14 | ₩19,866 | ₩20,267 | ₩19,626 | ₩20,080 | +1.08% | 22.4만 |
|---|
| 2026.05.13 | ₩22,456 | ₩22,456 | ₩18,885 | ₩19,853 | -11.59% | 43만 |
|---|
| 2026.05.12 | ₩23,411 | ₩23,519 | ₩21,642 | ₩22,550 | -3.68% | 13.7만 |
|---|
| 2026.05.11 | ₩26,034 | ₩26,502 | ₩21,962 | ₩23,671 | -9.08% | 53.6만 |
|---|
| 2026.05.08 | ₩26,408 | ₩26,408 | ₩23,978 | ₩24,326 | -7.89% | 9.1만 |
|---|
| 2026.05.07 | ₩27,850 | ₩28,424 | ₩25,460 | ₩25,514 | -8.39% | 14.6만 |
|---|
| 2026.05.06 | ₩27,570 | ₩28,025 | ₩25,914 | ₩27,663 | +0.34% | 10.1만 |
|---|
| 2026.05.05 | ₩27,703 | ₩27,850 | ₩26,715 | ₩27,183 | -1.88% | 5.3만 |
|---|
| 2026.05.04 | ₩25,193 | ₩27,864 | ₩25,193 | ₩27,196 | +7.95% | 11.8만 |
|---|
| 2026.05.01 | ₩25,994 | ₩26,575 | ₩25,033 | ₩25,153 | -3.24% | 6.2만 |
|---|
| 2026.04.30 | ₩24,059 | ₩26,034 | ₩24,059 | ₩25,848 | +7.44% | 8.7만 |
|---|
| 2026.04.29 | ₩25,127 | ₩25,127 | ₩23,030 | ₩23,324 | -7.17% | 11.6만 |
|---|
| 2026.04.28 | ₩25,661 | ₩26,079 | ₩24,739 | ₩24,739 | -3.59% | 7.4만 |
|---|
| 2026.04.27 | ₩27,169 | ₩27,169 | ₩24,526 | ₩26,515 | -2.41% | 11.5만 |
|---|
| 2026.04.24 | ₩23,217 | ₩26,248 | ₩22,710 | ₩26,221 | +12.94% | 12.1만 |
|---|
| 2026.04.23 | ₩22,496 | ₩23,030 | ₩21,595 | ₩22,844 | +1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩21,415 | ₩22,310 | ₩21,415 | ₩22,109 | +3.24% | 12.6만 |
|---|
| 2026.04.21 | ₩22,496 | ₩22,496 | ₩20,561 | ₩20,801 | -7.54% | 13.6만 |
|---|
| 2026.04.20 | ₩23,565 | ₩23,565 | ₩22,029 | ₩22,269 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩24,633 | ₩25,127 | ₩22,944 | ₩23,698 | -3.79% | 15.6만 |
|---|
| 2026.04.16 | ₩23,818 | ₩24,840 | ₩23,351 | ₩24,165 | +1.46% | 10.1만 |
|---|
| 2026.04.15 | ₩24,179 | ₩24,179 | ₩23,071 | ₩23,431 | -3.09% | 6.9만 |
|---|
| 2026.04.14 | ₩23,578 | ₩23,832 | ₩22,697 | ₩23,711 | +0.57% | 5만 |
|---|
| 2026.04.13 | ₩21,495 | ₩23,017 | ₩21,462 | ₩22,857 | +6.34% | 3.8만 |
|---|
| 2026.04.10 | ₩21,428 | ₩23,096 | ₩21,228 | ₩22,016 | +2.74% | 3.6만 |
|---|
| 2026.04.09 | ₩22,403 | ₩23,164 | ₩21,068 | ₩21,068 | -5.96% | 3.3만 |
|---|
| 2026.04.08 | ₩21,695 | ₩22,243 | ₩21,495 | ₩21,869 | +0.80% | 5.5만 |
|---|
| 2026.04.07 | ₩20,280 | ₩20,427 | ₩19,359 | ₩19,986 | -1.45% | 3.4만 |
|---|
| 2026.04.06 | ₩20,107 | ₩20,881 | ₩20,107 | ₩20,547 | +2.19% | 2.2만 |
|---|
| 2026.04.02 | ₩20,107 | ₩20,427 | ₩19,199 | ₩20,107 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩21,335 | ₩22,203 | ₩20,934 | ₩21,255 | -0.38% | 4.4만 |
|---|
| 2026.03.31 | ₩20,681 | ₩21,896 | ₩19,946 | ₩21,068 | +1.87% | 18.1만 |
|---|
| 2026.03.30 | ₩25,567 | ₩25,981 | ₩23,765 | ₩24,285 | -5.01% | 2.4만 |
|---|
| 2026.03.27 | ₩24,099 | ₩25,400 | ₩24,099 | ₩24,779 | +2.83% | 4.4만 |
|---|
| 2026.03.26 | ₩24,192 | ₩24,946 | ₩22,350 | ₩23,725 | -1.93% | 6만 |
|---|
| 2026.03.25 | ₩24,779 | ₩25,941 | ₩24,779 | ₩25,167 | +1.56% | 3.5만 |
|---|
| 2026.03.24 | ₩22,536 | ₩24,486 | ₩22,109 | ₩23,698 | +5.15% | 3.9만 |
|---|
| 2026.03.23 | ₩23,030 | ₩23,661 | ₩22,522 | ₩22,924 | -0.46% | 10.8만 |
|---|
| 2026.03.20 | ₩27,597 | ₩27,810 | ₩21,188 | ₩21,882 | -20.71% | 14.5만 |
|---|
| 2026.03.19 | ₩27,370 | ₩28,144 | ₩26,083 | ₩27,810 | +1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩26,168 | ₩28,825 | ₩26,168 | ₩28,050 | +7.19% | 4.6만 |
|---|
| 2026.03.17 | ₩26,221 | ₩26,822 | ₩26,115 | ₩26,435 | +0.81% | 2만 |
|---|
| 2026.03.16 | ₩25,994 | ₩26,261 | ₩25,300 | ₩26,088 | +0.36% | 4.7만 |
|---|
| 2026.03.13 | ₩25,674 | ₩26,530 | ₩25,180 | ₩25,313 | -1.40% | 2.2만 |
|---|
| 2026.03.12 | ₩24,499 | ₩26,635 | ₩24,245 | ₩25,313 | +3.32% | 12.8만 |
|---|
| 2026.03.11 | ₩28,317 | ₩28,317 | ₩24,833 | ₩25,327 | -10.56% | 13.3만 |
|---|
| 2026.03.10 | ₩29,386 | ₩29,532 | ₩28,119 | ₩28,119 | -4.31% | 2.1만 |
|---|
| 2026.03.09 | ₩27,543 | ₩29,292 | ₩26,836 | ₩29,185 | +5.96% | 4.6만 |
|---|
| 2026.03.06 | ₩29,886 | ₩30,560 | ₩28,304 | ₩28,531 | -4.53% | 3.2만 |
|---|
| 2026.03.05 | ₩28,398 | ₩30,868 | ₩28,398 | ₩30,827 | +8.56% | 18.3만 |
|---|
| 2026.03.04 | ₩29,479 | ₩29,773 | ₩28,578 | ₩29,159 | -1.09% | 5.1만 |
|---|
| 2026.03.03 | ₩27,410 | ₩30,200 | ₩27,009 | ₩29,546 | +7.79% | 8.1만 |
|---|
| 2026.03.02 | ₩28,718 | ₩31,081 | ₩28,718 | ₩29,973 | +4.37% | 4.6만 |
|---|
| 2026.02.27 | ₩28,491 | ₩30,550 | ₩28,491 | ₩30,520 | +7.12% | 4.2만 |
|---|
| 2026.02.26 | ₩29,239 | ₩29,479 | ₩26,795 | ₩29,479 | +0.82% | 14.6만 |
|---|
| 2026.02.25 | ₩27,556 | ₩30,107 | ₩27,556 | ₩29,786 | +8.09% | 9.4만 |
|---|
| 2026.02.24 | ₩25,233 | ₩27,556 | ₩24,192 | ₩27,556 | +9.21% | 19.6만 |
|---|
| 2026.02.23 | ₩24,232 | ₩25,287 | ₩23,685 | ₩24,379 | +0.61% | 4.7만 |
|---|
| 2026.02.20 | ₩24,139 | ₩24,926 | ₩23,856 | ₩24,552 | +1.71% | 6.7만 |
|---|
| 2026.02.19 | ₩24,192 | ₩25,100 | ₩23,698 | ₩24,112 | -0.33% | 6.1만 |
|---|
| 2026.02.18 | ₩26,515 | ₩27,229 | ₩23,925 | ₩24,512 | -7.55% | 9.3만 |
|---|
| 2026.02.17 | ₩24,099 | ₩26,435 | ₩23,992 | ₩25,954 | +7.70% | 12.1만 |
|---|
| 2026.02.13 | ₩21,504 | ₩24,579 | ₩21,135 | ₩23,605 | +9.77% | 12.3만 |
|---|
| 2026.02.12 | ₩22,256 | ₩23,124 | ₩20,948 | ₩21,789 | -2.10% | 5만 |
|---|
| 2026.02.11 | ₩21,362 | ₩21,938 | ₩20,574 | ₩21,802 | +2.06% | 4.9만 |
|---|
| 2026.02.10 | ₩21,856 | ₩21,856 | ₩20,520 | ₩21,068 | -3.60% | 6.2만 |
|---|
| 2026.02.09 | ₩19,719 | ₩21,281 | ₩19,546 | ₩21,188 | +7.45% | 8.3만 |
|---|
| 2026.02.06 | ₩18,611 | ₩19,892 | ₩18,519 | ₩19,599 | +5.31% | 5.5만 |
|---|
| 2026.02.05 | ₩17,784 | ₩18,307 | ₩17,137 | ₩17,476 | -1.73% | 4.1만 |
|---|
| 2026.02.04 | ₩20,747 | ₩20,747 | ₩17,303 | ₩18,424 | -11.20% | 5.3만 |
|---|
| 2026.02.03 | ₩21,495 | ₩21,562 | ₩20,093 | ₩20,814 | -3.17% | 4.6만 |
|---|
| 2026.02.02 | ₩22,750 | ₩22,750 | ₩20,934 | ₩21,241 | -6.63% | 7.6만 |
|---|
| 2026.01.30 | ₩23,524 | ₩23,885 | ₩22,663 | ₩22,750 | -3.29% | 3.9만 |
|---|
| 2026.01.29 | ₩24,165 | ₩24,673 | ₩23,297 | ₩23,898 | -1.10% | 5.2만 |
|---|
| 2026.01.28 | ₩24,352 | ₩24,579 | ₩23,765 | ₩24,099 | -1.04% | 4.2만 |
|---|
| 2026.01.27 | ₩23,858 | ₩24,444 | ₩23,284 | ₩24,232 | +1.57% | 7.4만 |
|---|
| 2026.01.26 | ₩23,945 | ₩24,659 | ₩23,498 | ₩23,671 | -1.14% | 8.6만 |
|---|
| 2026.01.23 | ₩23,925 | ₩24,833 | ₩23,805 | ₩24,272 | +1.45% | 7.7만 |
|---|
| 2026.01.22 | ₩26,075 | ₩26,354 | ₩24,018 | ₩24,713 | -5.22% | 14.8만 |
|---|
| 2026.01.21 | ₩26,128 | ₩26,128 | ₩24,673 | ₩25,247 | -3.37% | 14.8만 |
|---|
| 2026.01.20 | ₩26,368 | ₩27,703 | ₩24,940 | ₩25,434 | -3.54% | 11.1만 |
|---|
| 2026.01.16 | ₩30,814 | ₩30,814 | ₩26,169 | ₩27,650 | -10.27% | 43.7만 |
|---|
| 2026.01.15 | ₩33,458 | ₩35,380 | ₩33,438 | ₩34,165 | +2.11% | 5.3만 |
|---|
| 2026.01.14 | ₩32,496 | ₩33,291 | ₩31,508 | ₩32,176 | -0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩34,205 | ₩34,873 | ₩32,643 | ₩32,755 | -4.24% | 2.7만 |
|---|
| 2026.01.12 | ₩33,418 | ₩34,092 | ₩32,843 | ₩33,297 | -0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩34,045 | ₩34,727 | ₩33,110 | ₩34,659 | +1.80% | 8만 |
|---|
| 2026.01.08 | ₩33,378 | ₩33,378 | ₩30,799 | ₩31,014 | -7.08% | 7.8만 |
|---|
| 2026.01.07 | ₩37,102 | ₩37,102 | ₩33,418 | ₩34,259 | -7.66% | 6.1만 |
|---|
| 2026.01.06 | ₩37,583 | ₩38,144 | ₩35,914 | ₩37,463 | -0.32% | 2.8만 |
|---|
| 2026.01.05 | ₩42,603 | ₩42,603 | ₩36,715 | ₩37,665 | -11.59% | 4.3만 |
|---|
| 2026.01.02 | ₩38,571 | ₩41,388 | ₩38,571 | ₩40,173 | +4.15% | 2.4만 |
|---|
| 2025.12.31 | ₩38,344 | ₩38,431 | ₩37,343 | ₩37,343 | -2.61% | 1.3만 |
|---|
| 2025.12.30 | ₩39,105 | ₩39,105 | ₩37,944 | ₩38,130 | -2.49% | 1.3만 |
|---|
| 2025.12.29 | ₩38,664 | ₩40,697 | ₩38,464 | ₩38,624 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩39,773 | ₩39,773 | ₩38,598 | ₩38,926 | -2.13% | 7.8천 |
|---|
| 2025.12.24 | ₩39,299 | ₩39,866 | ₩39,292 | ₩39,866 | +1.44% | 1.5만 |
|---|
| 2025.12.23 | ₩38,691 | ₩39,773 | ₩38,478 | ₩39,208 | +1.34% | 1.4만 |
|---|
| 2025.12.22 | ₩39,786 | ₩39,786 | ₩37,944 | ₩38,479 | -3.29% | 1.6만 |
|---|
| 2025.12.19 | ₩39,452 | ₩40,507 | ₩37,771 | ₩38,077 | -3.49% | 3.1만 |
|---|
| 2025.12.18 | ₩37,810 | ₩40,988 | ₩36,922 | ₩39,158 | +3.57% | 4.3만 |
|---|
| 2025.12.17 | ₩41,375 | ₩41,989 | ₩33,884 | ₩35,140 | -15.07% | 3.7만 |
|---|
| 2025.12.16 | ₩40,387 | ₩41,088 | ₩37,746 | ₩40,494 | +0.26% | 2.3만 |
|---|
| 2025.12.15 | ₩38,053 | ₩39,172 | ₩37,650 | ₩38,678 | +1.64% | 1.7만 |
|---|
| 2025.12.12 | ₩44,018 | ₩44,072 | ₩37,695 | ₩37,757 | -14.23% | 8만 |
|---|
| 2025.12.11 | ₩39,986 | ₩44,058 | ₩38,451 | ₩43,898 | +9.78% | 3.2만 |
|---|
| 2025.12.10 | ₩39,846 | ₩40,399 | ₩36,970 | ₩40,152 | +0.77% | 2.9만 |
|---|
| 2025.12.09 | ₩39,272 | ₩40,721 | ₩39,272 | ₩39,466 | +0.49% | 1.7만 |
|---|
| 2025.12.08 | ₩40,373 | ₩40,520 | ₩38,438 | ₩39,145 | -3.04% | 1.5만 |
|---|
| 2025.12.05 | ₩41,989 | ₩41,989 | ₩39,385 | ₩39,713 | -5.42% | 3.6만 |
|---|
| 2025.12.04 | ₩40,427 | ₩42,923 | ₩39,652 | ₩41,815 | +3.43% | 3.2만 |
|---|
| 2025.12.03 | ₩39,919 | ₩40,801 | ₩38,932 | ₩40,080 | +0.40% | 7.3천 |
|---|
| 2025.12.02 | ₩40,599 | ₩41,702 | ₩39,826 | ₩40,743 | +0.36% | 9천 |
|---|
| 2025.12.01 | ₩40,307 | ₩40,307 | ₩38,651 | ₩39,662 | -1.60% | 1.3만 |
|---|
| 2025.11.28 | ₩40,053 | ₩41,154 | ₩40,013 | ₩41,001 | +2.37% | 8.1천 |
|---|
| 2025.11.26 | ₩38,878 | ₩40,100 | ₩38,878 | ₩39,758 | +2.26% | 1.8만 |
|---|
| 2025.11.25 | ₩38,224 | ₩38,224 | ₩35,674 | ₩38,224 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩35,333 | ₩38,785 | ₩35,333 | ₩38,761 | +9.70% | 1.7만 |
|---|
| 2025.11.21 | ₩36,996 | ₩36,996 | ₩34,259 | ₩35,247 | -4.73% | 3.5만 |
|---|
| 2025.11.20 | ₩42,470 | ₩44,359 | ₩36,809 | ₩37,089 | -12.67% | 5.9만 |
|---|
| 2025.11.19 | ₩37,036 | ₩40,707 | ₩37,036 | ₩39,719 | +7.25% | 7.7만 |
|---|
| 2025.11.18 | ₩35,273 | ₩36,648 | ₩34,819 | ₩35,807 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩35,594 | ₩37,036 | ₩34,980 | ₩35,527 | -0.19% | 2만 |
|---|
| 2025.11.14 | ₩33,604 | ₩38,171 | ₩33,564 | ₩35,487 | +5.60% | 2.1만 |
|---|
| 2025.11.13 | ₩38,584 | ₩38,584 | ₩34,699 | ₩34,926 | -9.48% | 2.3만 |
|---|
| 2025.11.12 | ₩37,843 | ₩39,181 | ₩37,843 | ₩39,021 | +3.11% | 2.3만 |
|---|
| 2025.11.11 | ₩40,480 | ₩40,480 | ₩38,010 | ₩38,558 | -4.75% | 2.4만 |
|---|
| 2025.11.10 | ₩42,082 | ₩44,499 | ₩38,928 | ₩40,988 | -2.60% | 4.6만 |
|---|
| 2025.11.07 | ₩34,833 | ₩40,200 | ₩34,499 | ₩40,187 | +15.37% | 10.1만 |
|---|
| 2025.11.06 | ₩41,041 | ₩41,094 | ₩38,144 | ₩38,491 | -6.21% | 4.2만 |
|---|
| 2025.11.05 | ₩41,241 | ₩42,990 | ₩39,749 | ₩41,308 | +0.16% | 3.2만 |
|---|
| 2025.11.04 | ₩42,470 | ₩43,564 | ₩40,801 | ₩41,255 | -2.86% | 3.8만 |
|---|
| 2025.11.03 | ₩44,886 | ₩46,168 | ₩44,192 | ₩44,793 | -0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩46,729 | ₩47,343 | ₩43,484 | ₩44,526 | -4.71% | 3.2만 |
|---|
| 2025.10.30 | ₩48,958 | ₩50,532 | ₩45,767 | ₩45,767 | -6.52% | 3.9만 |
|---|
| 2025.10.29 | ₩46,902 | ₩51,748 | ₩46,061 | ₩51,068 | +8.88% | 6.7만 |
|---|
| 2025.10.28 | ₩49,853 | ₩49,959 | ₩44,713 | ₩46,755 | -6.21% | 5.6만 |
|---|
| 2025.10.27 | ₩48,785 | ₩49,265 | ₩46,635 | ₩48,317 | -0.96% | 4.1만 |
|---|
| 2025.10.24 | ₩44,659 | ₩48,164 | ₩44,659 | ₩47,863 | +7.17% | 8.1만 |
|---|
| 2025.10.23 | ₩39,105 | ₩42,723 | ₩39,105 | ₩42,496 | +8.67% | 4.1만 |
|---|
| 2025.10.22 | ₩41,188 | ₩41,188 | ₩37,650 | ₩38,998 | -5.32% | 4.2만 |
|---|
| 2025.10.21 | ₩43,257 | ₩43,257 | ₩40,080 | ₩41,014 | -5.19% | 5.6만 |
|---|
| 2025.10.20 | ₩50,200 | ₩50,280 | ₩43,225 | ₩43,698 | -12.95% | 7.3만 |
|---|
| 2025.10.17 | ₩49,679 | ₩51,401 | ₩47,129 | ₩47,423 | -4.54% | 4.1만 |
|---|
| 2025.10.16 | ₩53,364 | ₩54,218 | ₩50,018 | ₩50,267 | -5.80% | 5.3만 |
|---|
| 2025.10.15 | ₩50,333 | ₩54,272 | ₩50,333 | ₩51,935 | +3.18% | 5.3만 |
|---|
| 2025.10.14 | ₩44,793 | ₩49,817 | ₩42,843 | ₩48,518 | +8.32% | 5.8만 |
|---|
| 2025.10.13 | ₩45,927 | ₩47,967 | ₩45,594 | ₩46,368 | +0.96% | 6.3만 |
|---|
| 2025.10.10 | ₩47,623 | ₩49,332 | ₩43,297 | ₩43,444 | -8.77% | 7.2만 |
|---|