시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CLSK Daily ETF 과거 주가
Tradr 2X Long CLSK Daily ETF · CLSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CLSK Daily ETF · CLSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,074 | ₩11,254 | ₩10,374 | ₩10,774 | -2.71% | 18만 |
| 2026.10.08 | ₩12,555 | ₩12,675 | ₩10,527 | ₩11,128 | -11.37% | 92.1만 |
| 2026.10.07 | ₩14,130 | ₩14,463 | ₩12,875 | ₩13,137 | -7.03% | 47.6만 |
| 2026.10.06 | ₩15,611 | ₩15,877 | ₩14,717 | ₩15,037 | -3.68% | 37.4만 |
| 2026.10.05 | ₩16,424 | ₩16,424 | ₩14,557 | ₩15,477 | -5.77% | 40.4만 |
| 2026.10.02 | ₩16,558 | ₩18,012 | ₩15,290 | ₩16,211 | -2.10% | 50.2만 |
| 2026.10.01 | ₩16,398 | ₩16,651 | ₩14,543 | ₩15,677 | -4.39% | 38.7만 |
| 2026.09.30 | ₩18,586 | ₩18,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,491 |
| ₩16,491 |
| -11.27% |
| 26.5만 |
| 2026.09.29 | ₩18,413 | ₩18,826 | ₩17,479 | ₩17,719 | -3.77% | 44.9만 |
|---|
| 2026.09.28 | ₩18,946 | ₩19,547 | ₩17,745 | ₩17,779 | -6.16% | 18.5만 |
|---|
| 2026.09.25 | ₩20,574 | ₩20,574 | ₩18,252 | ₩19,573 | -4.86% | 29.2만 |
|---|
| 2026.09.24 | ₩20,307 | ₩21,815 | ₩19,680 | ₩20,414 | +0.53% | 27.5만 |
|---|
| 2026.09.23 | ₩22,549 | ₩23,216 | ₩20,894 | ₩20,894 | -7.34% | 22.5만 |
|---|
| 2026.09.22 | ₩21,441 | ₩23,456 | ₩21,021 | ₩23,216 | +8.28% | 25.3만 |
|---|
| 2026.09.21 | ₩23,029 | ₩23,176 | ₩21,815 | ₩22,122 | -3.94% | 24.7만 |
|---|
| 2026.09.18 | ₩18,933 | ₩21,228 | ₩18,266 | ₩21,228 | +12.12% | 48.2만 |
|---|
| 2026.09.17 | ₩18,413 | ₩18,886 | ₩16,224 | ₩18,106 | -1.67% | 68.8만 |
|---|
| 2026.09.16 | ₩16,778 | ₩17,772 | ₩15,877 | ₩16,611 | -0.99% | 32.7만 |
|---|
| 2026.09.15 | ₩17,839 | ₩17,839 | ₩15,597 | ₩16,331 | -8.45% | 42만 |
|---|
| 2026.09.14 | ₩16,571 | ₩18,946 | ₩16,211 | ₩17,999 | +8.62% | 37.2만 |
|---|
| 2026.09.11 | ₩17,198 | ₩20,100 | ₩16,998 | ₩19,226 | +11.79% | 29.6만 |
|---|
| 2026.09.10 | ₩16,678 | ₩18,813 | ₩16,344 | ₩16,932 | +1.52% | 39.7만 |
|---|
| 2026.09.09 | ₩19,333 | ₩19,613 | ₩17,972 | ₩18,266 | -5.52% | 32.9만 |
|---|
| 2026.09.08 | ₩16,665 | ₩19,333 | ₩16,344 | ₩18,906 | +13.45% | 26.2만 |
|---|
| 2026.09.04 | ₩15,691 | ₩16,891 | ₩15,691 | ₩16,665 | +6.21% | 38.6만 |
|---|
| 2026.09.03 | ₩13,663 | ₩16,651 | ₩13,596 | ₩16,478 | +20.61% | 84.8만 |
|---|
| 2026.09.02 | ₩12,395 | ₩13,633 | ₩12,228 | ₩13,489 | +8.83% | 44.1만 |
|---|
| 2026.09.01 | ₩13,623 | ₩13,783 | ₩12,595 | ₩12,969 | -4.80% | 36.1만 |
|---|
| 2026.08.31 | ₩14,290 | ₩14,343 | ₩13,503 | ₩14,290 | 0.00% | 36.7만 |
|---|
| 2026.08.28 | ₩16,985 | ₩17,045 | ₩13,969 | ₩14,383 | -15.32% | 93.3만 |
|---|
| 2026.08.27 | ₩16,731 | ₩18,906 | ₩16,467 | ₩17,892 | +6.94% | 59.4만 |
|---|
| 2026.08.26 | ₩16,505 | ₩17,254 | ₩15,637 | ₩16,011 | -2.99% | 54만 |
|---|
| 2026.08.25 | ₩15,364 | ₩17,879 | ₩15,130 | ₩17,505 | +13.94% | 32.9만 |
|---|
| 2026.08.24 | ₩15,344 | ₩16,690 | ₩14,883 | ₩15,424 | +0.52% | 36.1만 |
|---|
| 2026.08.21 | ₩18,586 | ₩19,306 | ₩14,970 | ₩15,637 | -15.87% | 71.2만 |
|---|
| 2026.08.20 | ₩16,811 | ₩17,625 | ₩15,797 | ₩17,212 | +2.38% | 50.2만 |
|---|
| 2026.08.19 | ₩14,810 | ₩16,318 | ₩13,342 | ₩15,024 | +1.44% | 57.2만 |
|---|
| 2026.08.18 | ₩15,904 | ₩16,344 | ₩14,477 | ₩15,130 | -4.87% | 35.4만 |
|---|
| 2026.08.17 | ₩16,291 | ₩17,238 | ₩15,683 | ₩16,998 | +4.34% | 28.2만 |
|---|
| 2026.08.14 | ₩14,450 | ₩16,344 | ₩14,090 | ₩16,078 | +11.27% | 36.3만 |
|---|
| 2026.08.13 | ₩15,891 | ₩17,612 | ₩14,396 | ₩14,743 | -7.22% | 43.6만 |
|---|
| 2026.08.12 | ₩16,431 | ₩16,891 | ₩15,731 | ₩16,471 | +0.24% | 33.7만 |
|---|
| 2026.08.11 | ₩16,678 | ₩16,678 | ₩14,743 | ₩14,837 | -11.04% | 36.7만 |
|---|
| 2026.08.10 | ₩17,092 | ₩17,092 | ₩15,010 | ₩15,064 | -11.87% | 29.6만 |
|---|
| 2026.08.07 | ₩21,601 | ₩21,668 | ₩16,398 | ₩16,945 | -21.56% | 43만 |
|---|
| 2026.08.06 | ₩19,507 | ₩20,414 | ₩17,599 | ₩18,066 | -7.39% | 27.4만 |
|---|
| 2026.08.05 | ₩22,629 | ₩23,360 | ₩20,501 | ₩20,574 | -9.08% | 17.4만 |
|---|
| 2026.08.04 | ₩23,549 | ₩24,643 | ₩21,882 | ₩22,522 | -4.36% | 25만 |
|---|
| 2026.08.03 | ₩20,681 | ₩24,537 | ₩20,014 | ₩24,256 | +17.29% | 16.1만 |
|---|
| 2026.07.31 | ₩25,991 | ₩25,991 | ₩21,108 | ₩21,455 | -17.45% | 25.7만 |
|---|
| 2026.07.30 | ₩19,240 | ₩25,017 | ₩19,240 | ₩24,203 | +25.80% | 40.7만 |
|---|
| 2026.07.29 | ₩20,894 | ₩21,008 | ₩16,451 | ₩17,105 | -18.14% | 36.4만 |
|---|
| 2026.07.28 | ₩22,122 | ₩22,523 | ₩19,013 | ₩21,828 | -1.33% | 47.3만 |
|---|
| 2026.07.27 | ₩26,611 | ₩26,611 | ₩22,497 | ₩23,576 | -11.41% | 16.1만 |
|---|
| 2026.07.24 | ₩29,060 | ₩29,060 | ₩25,377 | ₩25,391 | -12.63% | 20.2만 |
|---|
| 2026.07.23 | ₩27,886 | ₩31,355 | ₩27,529 | ₩29,527 | +5.89% | 21.4만 |
|---|
| 2026.07.22 | ₩27,659 | ₩29,794 | ₩26,952 | ₩28,433 | +2.80% | 25.2만 |
|---|
| 2026.07.21 | ₩26,671 | ₩29,820 | ₩26,298 | ₩28,766 | +7.85% | 31.6만 |
|---|
| 2026.07.20 | ₩22,522 | ₩27,571 | ₩22,522 | ₩25,351 | +12.56% | 48.2만 |
|---|
| 2026.07.17 | ₩18,993 | ₩21,401 | ₩18,239 | ₩20,908 | +10.08% | 22.9만 |
|---|
| 2026.07.16 | ₩23,616 | ₩24,910 | ₩20,200 | ₩20,534 | -13.05% | 47.1만 |
|---|
| 2026.07.15 | ₩24,163 | ₩27,352 | ₩21,603 | ₩24,817 | +2.71% | 68.4만 |
|---|
| 2026.07.14 | ₩26,338 | ₩27,392 | ₩20,614 | ₩22,495 | -14.59% | 102.9만 |
|---|
| 2026.07.13 | ₩19,387 | ₩20,387 | ₩18,132 | ₩19,253 | -0.69% | 31.8만 |
|---|
| 2026.07.10 | ₩21,375 | ₩22,188 | ₩19,533 | ₩20,894 | -2.25% | 42.1만 |
|---|
| 2026.07.09 | ₩21,121 | ₩22,082 | ₩20,158 | ₩21,001 | -0.57% | 18.6만 |
|---|
| 2026.07.08 | ₩19,186 | ₩20,401 | ₩18,026 | ₩19,387 | +1.04% | 12.9만 |
|---|
| 2026.07.07 | ₩21,962 | ₩22,349 | ₩18,332 | ₩19,653 | -10.51% | 15.6만 |
|---|
| 2026.07.06 | ₩22,188 | ₩24,737 | ₩22,015 | ₩23,336 | +5.17% | 26.6만 |
|---|
| 2026.07.02 | ₩24,390 | ₩24,844 | ₩19,286 | ₩20,467 | -16.08% | 26.2만 |
|---|
| 2026.07.01 | ₩26,365 | ₩26,577 | ₩24,054 | ₩24,056 | -8.76% | 18.6만 |
|---|
| 2026.06.30 | ₩29,273 | ₩29,580 | ₩26,792 | ₩27,365 | -6.52% | 22.2만 |
|---|
| 2026.06.29 | ₩36,118 | ₩37,844 | ₩28,673 | ₩30,801 | -14.72% | 14.9만 |
|---|
| 2026.06.26 | ₩31,181 | ₩35,371 | ₩29,620 | ₩34,664 | +11.17% | 14만 |
|---|
| 2026.06.25 | ₩36,251 | ₩37,279 | ₩30,527 | ₩33,196 | -8.43% | 17.9만 |
|---|
| 2026.06.24 | ₩40,588 | ₩41,962 | ₩32,409 | ₩34,624 | -14.69% | 15.5만 |
|---|
| 2026.06.23 | ₩36,118 | ₩45,097 | ₩35,544 | ₩39,027 | +8.05% | 16.9만 |
|---|
| 2026.06.22 | ₩41,135 | ₩47,552 | ₩39,007 | ₩40,294 | -2.04% | 20.4만 |
|---|
| 2026.06.18 | ₩40,494 | ₩40,494 | ₩37,499 | ₩39,400 | -2.70% | 15.1만 |
|---|
| 2026.06.17 | ₩39,013 | ₩42,842 | ₩37,252 | ₩37,252 | -4.51% | 11.4만 |
|---|
| 2026.06.16 | ₩38,159 | ₩42,976 | ₩38,159 | ₩39,480 | +3.46% | 17.2만 |
|---|
| 2026.06.15 | ₩40,894 | ₩41,828 | ₩38,762 | ₩39,133 | -4.31% | 13.6만 |
|---|
| 2026.06.12 | ₩35,624 | ₩39,147 | ₩34,944 | ₩36,338 | +2.00% | 18.2만 |
|---|
| 2026.06.11 | ₩30,501 | ₩35,091 | ₩29,553 | ₩34,997 | +14.74% | 17.9만 |
|---|
| 2026.06.10 | ₩31,928 | ₩36,131 | ₩29,860 | ₩29,887 | -6.39% | 21만 |
|---|
| 2026.06.09 | ₩37,666 | ₩40,281 | ₩31,008 | ₩34,437 | -8.57% | 26.2만 |
|---|
| 2026.06.08 | ₩34,904 | ₩38,640 | ₩33,623 | ₩36,958 | +5.89% | 29.3만 |
|---|
| 2026.06.05 | ₩35,024 | ₩35,024 | ₩26,018 | ₩32,876 | -6.13% | 46.1만 |
|---|
| 2026.06.04 | ₩38,413 | ₩40,521 | ₩36,558 | ₩38,660 | +0.64% | 19.3만 |
|---|
| 2026.06.03 | ₩43,656 | ₩45,498 | ₩41,241 | ₩42,496 | -2.66% | 22.8만 |
|---|
| 2026.06.02 | ₩46,365 | ₩50,221 | ₩41,695 | ₩42,696 | -7.91% | 35만 |
|---|
| 2026.06.01 | ₩44,804 | ₩50,701 | ₩42,135 | ₩49,113 | +9.62% | 22.2만 |
|---|
| 2026.05.29 | ₩45,564 | ₩46,578 | ₩40,447 | ₩46,245 | +1.49% | 31.3만 |
|---|
| 2026.05.28 | ₩44,790 | ₩47,339 | ₩42,202 | ₩45,538 | +1.67% | 23.9만 |
|---|
| 2026.05.27 | ₩42,415 | ₩46,138 | ₩38,666 | ₩45,057 | +6.23% | 37.7만 |
|---|
| 2026.05.26 | ₩38,613 | ₩42,322 | ₩37,119 | ₩41,028 | +6.25% | 29.9만 |
|---|
| 2026.05.22 | ₩35,117 | ₩38,954 | ₩34,664 | ₩35,544 | +1.22% | 27.3만 |
|---|
| 2026.05.21 | ₩34,036 | ₩35,624 | ₩32,862 | ₩34,904 | +2.55% | 26.6만 |
|---|
| 2026.05.20 | ₩31,595 | ₩37,225 | ₩30,087 | ₩33,516 | +6.08% | 55.6만 |
|---|
| 2026.05.19 | ₩24,737 | ₩30,541 | ₩24,283 | ₩30,461 | +23.14% | 33.7만 |
|---|
| 2026.05.18 | ₩26,698 | ₩27,392 | ₩22,842 | ₩25,804 | -3.35% | 33.2만 |
|---|
| 2026.05.15 | ₩25,444 | ₩26,164 | ₩23,323 | ₩24,377 | -4.20% | 20.8만 |
|---|
| 2026.05.14 | ₩25,671 | ₩28,406 | ₩24,857 | ₩27,966 | +8.94% | 37.2만 |
|---|
| 2026.05.13 | ₩25,804 | ₩26,262 | ₩24,657 | ₩25,431 | -1.45% | 20.9만 |
|---|
| 2026.05.12 | ₩24,683 | ₩29,573 | ₩21,748 | ₩25,938 | +5.08% | 52만 |
|---|
| 2026.05.11 | ₩28,806 | ₩32,409 | ₩27,392 | ₩29,300 | +1.71% | 37.5만 |
|---|
| 2026.05.08 | ₩28,553 | ₩30,020 | ₩26,551 | ₩29,020 | +1.64% | 18.1만 |
|---|
| 2026.05.07 | ₩28,513 | ₩29,487 | ₩26,325 | ₩28,179 | -1.17% | 20.9만 |
|---|
| 2026.05.06 | ₩27,899 | ₩30,868 | ₩27,126 | ₩30,474 | +9.23% | 34.6만 |
|---|
| 2026.05.05 | ₩24,888 | ₩26,818 | ₩24,777 | ₩26,231 | +5.40% | 25.8만 |
|---|
| 2026.05.04 | ₩21,842 | ₩24,617 | ₩21,713 | ₩23,910 | +9.47% | 20.6만 |
|---|
| 2026.05.01 | ₩24,163 | ₩24,657 | ₩21,615 | ₩21,748 | -9.99% | 33.6만 |
|---|
| 2026.04.30 | ₩19,507 | ₩24,216 | ₩19,507 | ₩23,162 | +18.74% | 43만 |
|---|
| 2026.04.29 | ₩20,160 | ₩20,160 | ₩18,413 | ₩19,120 | -5.16% | 22.9만 |
|---|
| 2026.04.28 | ₩20,587 | ₩21,081 | ₩19,080 | ₩20,627 | +0.19% | 19.1만 |
|---|
| 2026.04.27 | ₩24,003 | ₩24,003 | ₩21,376 | ₩22,415 | -6.61% | 25.5만 |
|---|
| 2026.04.24 | ₩23,202 | ₩26,018 | ₩23,202 | ₩24,350 | +4.95% | 47.6만 |
|---|
| 2026.04.23 | ₩22,028 | ₩23,589 | ₩21,001 | ₩22,308 | +1.27% | 27.1만 |
|---|
| 2026.04.22 | ₩21,721 | ₩23,749 | ₩21,615 | ₩22,362 | +2.95% | 43.4만 |
|---|
| 2026.04.21 | ₩21,995 | ₩22,122 | ₩19,573 | ₩19,840 | -9.80% | 43.2만 |
|---|
| 2026.04.20 | ₩20,441 | ₩22,302 | ₩20,441 | ₩21,788 | +6.59% | 24만 |
|---|
| 2026.04.17 | ₩21,028 | ₩22,575 | ₩20,347 | ₩21,628 | +2.86% | 68.2만 |
|---|
| 2026.04.16 | ₩19,954 | ₩20,000 | ₩17,732 | ₩19,840 | -0.57% | 26.1만 |
|---|
| 2026.04.15 | ₩19,193 | ₩19,346 | ₩17,692 | ₩19,173 | -0.10% | 20.6만 |
|---|
| 2026.04.14 | ₩19,306 | ₩21,228 | ₩19,029 | ₩19,266 | -0.21% | 65.8만 |
|---|
| 2026.04.13 | ₩14,250 | ₩17,892 | ₩14,250 | ₩17,639 | +23.78% | 61.1만 |
|---|
| 2026.04.10 | ₩16,331 | ₩16,945 | ₩14,877 | ₩15,304 | -6.29% | 35.6만 |
|---|
| 2026.04.09 | ₩14,663 | ₩16,905 | ₩14,557 | ₩15,904 | +8.46% | 56.4만 |
|---|
| 2026.04.08 | ₩14,810 | ₩15,544 | ₩13,529 | ₩14,997 | +1.26% | 76.6만 |
|---|
| 2026.04.07 | ₩12,395 | ₩12,689 | ₩11,088 | ₩12,689 | +2.37% | 70.9만 |
|---|
| 2026.04.06 | ₩12,275 | ₩13,262 | ₩12,235 | ₩12,822 | +4.46% | 32.9만 |
|---|
| 2026.04.02 | ₩10,407 | ₩12,008 | ₩10,207 | ₩12,008 | +15.38% | 39만 |
|---|
| 2026.04.01 | ₩11,648 | ₩12,302 | ₩11,341 | ₩11,608 | -0.34% | 20.8만 |
|---|
| 2026.03.31 | ₩10,927 | ₩11,353 | ₩10,100 | ₩11,288 | +3.30% | 36.1만 |
|---|
| 2026.03.30 | ₩12,435 | ₩12,609 | ₩9,955 | ₩10,447 | -15.99% | 44.6만 |
|---|
| 2026.03.27 | ₩13,102 | ₩13,102 | ₩11,021 | ₩11,821 | -9.78% | 57.7만 |
|---|
| 2026.03.26 | ₩14,823 | ₩15,891 | ₩13,489 | ₩13,609 | -8.19% | 54.6만 |
|---|
| 2026.03.25 | ₩15,811 | ₩16,838 | ₩15,130 | ₩15,744 | -0.42% | 51.4만 |
|---|
| 2026.03.24 | ₩15,624 | ₩16,424 | ₩14,170 | ₩14,530 | -7.00% | 58.3만 |
|---|
| 2026.03.23 | ₩14,183 | ₩16,771 | ₩14,183 | ₩15,891 | +12.04% | 42.8만 |
|---|
| 2026.03.20 | ₩15,384 | ₩15,771 | ₩13,249 | ₩14,190 | -7.76% | 27.4만 |
|---|
| 2026.03.19 | ₩14,557 | ₩15,744 | ₩13,076 | ₩15,491 | +6.42% | 37.5만 |
|---|
| 2026.03.18 | ₩15,664 | ₩16,745 | ₩15,437 | ₩15,744 | +0.51% | 39.6만 |
|---|
| 2026.03.17 | ₩15,851 | ₩17,459 | ₩15,077 | ₩16,478 | +3.96% | 37.6만 |
|---|
| 2026.03.16 | ₩16,771 | ₩17,372 | ₩15,491 | ₩16,171 | -3.58% | 70.1만 |
|---|
| 2026.03.13 | ₩16,024 | ₩17,172 | ₩15,037 | ₩15,370 | -4.08% | 42.6만 |
|---|
| 2026.03.12 | ₩14,810 | ₩14,930 | ₩13,716 | ₩14,677 | -0.90% | 34.2만 |
|---|
| 2026.03.11 | ₩15,110 | ₩16,465 | ₩14,503 | ₩15,611 | +3.31% | 35.5만 |
|---|
| 2026.03.10 | ₩15,437 | ₩16,318 | ₩14,730 | ₩15,024 | -2.68% | 37.4만 |
|---|
| 2026.03.09 | ₩13,583 | ₩15,264 | ₩13,009 | ₩14,917 | +9.82% | 32.8만 |
|---|
| 2026.03.06 | ₩15,170 | ₩15,382 | ₩13,536 | ₩13,863 | -8.62% | 42.9만 |
|---|
| 2026.03.05 | ₩18,332 | ₩18,439 | ₩15,110 | ₩16,318 | -10.99% | 48.4만 |
|---|
| 2026.03.04 | ₩17,652 | ₩19,280 | ₩17,012 | ₩18,573 | +5.22% | 45.2만 |
|---|
| 2026.03.03 | ₩16,945 | ₩17,812 | ₩15,864 | ₩16,224 | -4.25% | 38.7만 |
|---|
| 2026.03.02 | ₩15,477 | ₩19,146 | ₩15,210 | ₩18,493 | +19.48% | 62.4만 |
|---|
| 2026.02.27 | ₩16,771 | ₩17,892 | ₩15,604 | ₩16,651 | -0.72% | 28.8만 |
|---|
| 2026.02.26 | ₩17,772 | ₩18,409 | ₩16,505 | ₩18,246 | +2.67% | 24.5만 |
|---|
| 2026.02.25 | ₩19,914 | ₩20,294 | ₩18,220 | ₩18,426 | -7.47% | 30.5만 |
|---|
| 2026.02.24 | ₩15,437 | ₩18,759 | ₩15,437 | ₩18,052 | +16.94% | 36.5만 |
|---|
| 2026.02.23 | ₩14,703 | ₩16,765 | ₩14,703 | ₩16,371 | +11.34% | 26.9만 |
|---|
| 2026.02.20 | ₩15,917 | ₩17,345 | ₩15,037 | ₩15,771 | -0.92% | 24.2만 |
|---|
| 2026.02.19 | ₩14,023 | ₩16,364 | ₩13,623 | ₩16,344 | +16.56% | 26.9만 |
|---|
| 2026.02.18 | ₩14,416 | ₩15,309 | ₩13,703 | ₩14,597 | +1.25% | 47.3만 |
|---|
| 2026.02.17 | ₩15,904 | ₩16,011 | ₩13,876 | ₩14,850 | -6.63% | 47.5만 |
|---|
| 2026.02.13 | ₩16,211 | ₩18,092 | ₩14,950 | ₩16,571 | +2.22% | 68.7만 |
|---|
| 2026.02.12 | ₩16,024 | ₩16,304 | ₩14,543 | ₩14,984 | -6.49% | 36.6만 |
|---|
| 2026.02.11 | ₩17,439 | ₩17,519 | ₩15,277 | ₩15,998 | -8.26% | 39.4만 |
|---|
| 2026.02.10 | ₩17,265 | ₩18,797 | ₩16,491 | ₩17,505 | +1.39% | 38만 |
|---|
| 2026.02.09 | ₩15,864 | ₩18,212 | ₩15,864 | ₩18,026 | +13.62% | 50.5만 |
|---|
| 2026.02.06 | ₩14,263 | ₩17,932 | ₩13,462 | ₩17,652 | +23.76% | 128.5만 |
|---|
| 2026.02.05 | ₩17,225 | ₩19,040 | ₩12,302 | ₩12,342 | -28.35% | 126만 |
|---|
| 2026.02.04 | ₩24,110 | ₩24,110 | ₩18,159 | ₩19,894 | -17.49% | 106.3만 |
|---|
| 2026.02.03 | ₩24,083 | ₩27,592 | ₩22,015 | ₩24,844 | +3.16% | 161.3만 |
|---|
| 2026.02.02 | ₩24,710 | ₩25,818 | ₩23,216 | ₩23,763 | -3.83% | 82.2만 |
|---|
| 2026.01.30 | ₩29,367 | ₩30,467 | ₩25,951 | ₩27,218 | -7.31% | 77.4만 |
|---|
| 2026.01.29 | ₩33,489 | ₩34,477 | ₩28,546 | ₩31,061 | -7.25% | 115만 |
|---|
| 2026.01.28 | ₩35,197 | ₩37,999 | ₩34,357 | ₩35,531 | +0.95% | 82.8만 |
|---|
| 2026.01.27 | ₩30,634 | ₩35,344 | ₩29,389 | ₩34,704 | +13.28% | 94.4만 |
|---|
| 2026.01.26 | ₩36,425 | ₩36,425 | ₩30,034 | ₩30,688 | -15.75% | 125.8만 |
|---|
| 2026.01.23 | ₩35,184 | ₩41,482 | ₩31,221 | ₩37,679 | +7.09% | 95.9만 |
|---|
| 2026.01.22 | ₩33,676 | ₩35,958 | ₩32,702 | ₩34,810 | +3.37% | 58.9만 |
|---|
| 2026.01.21 | ₩33,089 | ₩37,839 | ₩28,459 | ₩33,129 | +0.12% | 79.5만 |
|---|
| 2026.01.20 | ₩31,715 | ₩35,878 | ₩30,154 | ₩32,809 | +3.45% | 53만 |
|---|
| 2026.01.16 | ₩33,049 | ₩38,319 | ₩33,036 | ₩36,211 | +9.57% | 76.9만 |
|---|
| 2026.01.15 | ₩36,198 | ₩37,265 | ₩32,929 | ₩33,089 | -8.59% | 60만 |
|---|
| 2026.01.14 | ₩35,891 | ₩39,654 | ₩33,409 | ₩36,145 | +0.71% | 121.9만 |
|---|
| 2026.01.13 | ₩30,688 | ₩32,896 | ₩29,914 | ₩32,275 | +5.17% | 61.6만 |
|---|
| 2026.01.12 | ₩28,019 | ₩30,447 | ₩27,419 | ₩29,327 | +4.67% | 46.8만 |
|---|
| 2026.01.09 | ₩29,967 | ₩31,355 | ₩27,432 | ₩27,859 | -7.03% | 57만 |
|---|
| 2026.01.08 | ₩28,273 | ₩31,114 | ₩27,619 | ₩29,687 | +5.00% | 52.1만 |
|---|
| 2026.01.07 | ₩28,006 | ₩29,607 | ₩26,685 | ₩29,340 | +4.76% | 57.7만 |
|---|
| 2026.01.06 | ₩31,555 | ₩32,702 | ₩25,958 | ₩29,660 | -6.00% | 60.3만 |
|---|
| 2026.01.05 | ₩30,914 | ₩32,349 | ₩29,740 | ₩31,275 | +1.17% | 66.4만 |
|---|
| 2026.01.02 | ₩22,789 | ₩27,811 | ₩21,882 | ₩27,699 | +21.55% | 60.2만 |
|---|
| 2025.12.31 | ₩23,109 | ₩23,349 | ₩21,001 | ₩21,628 | -6.41% | 32.9만 |
|---|
| 2025.12.30 | ₩24,243 | ₩25,230 | ₩22,829 | ₩22,842 | -5.78% | 25.7만 |
|---|
| 2025.12.29 | ₩23,950 | ₩26,925 | ₩23,923 | ₩24,350 | +1.67% | 31.2만 |
|---|
| 2025.12.26 | ₩28,233 | ₩28,233 | ₩24,924 | ₩25,190 | -10.78% | 45.2만 |
|---|
| 2025.12.24 | ₩28,072 | ₩28,126 | ₩26,594 | ₩27,792 | -1.00% | 35.6만 |
|---|
| 2025.12.23 | ₩29,513 | ₩30,754 | ₩28,059 | ₩28,246 | -4.29% | 66.9만 |
|---|
| 2025.12.22 | ₩33,543 | ₩36,198 | ₩30,888 | ₩31,368 | -6.48% | 97.2만 |
|---|
| 2025.12.19 | ₩28,659 | ₩31,408 | ₩28,377 | ₩31,060 | +8.38% | 111.7만 |
|---|
| 2025.12.18 | ₩30,167 | ₩32,209 | ₩26,792 | ₩26,912 | -10.79% | 112만 |
|---|
| 2025.12.17 | ₩31,288 | ₩34,477 | ₩28,221 | ₩28,366 | -9.34% | 111.8만 |
|---|
| 2025.12.16 | ₩30,694 | ₩32,502 | ₩28,579 | ₩30,407 | -0.93% | 71.1만 |
|---|
| 2025.12.15 | ₩42,842 | ₩42,842 | ₩29,467 | ₩30,688 | -28.37% | 141만 |
|---|
| 2025.12.12 | ₩48,059 | ₩53,503 | ₩43,750 | ₩44,183 | -8.06% | 88만 |
|---|
| 2025.12.11 | ₩44,777 | ₩49,420 | ₩41,228 | ₩49,140 | +9.74% | 53.2만 |
|---|
| 2025.12.10 | ₩47,366 | ₩51,364 | ₩43,963 | ₩47,486 | +0.25% | 52.8만 |
|---|
| 2025.12.09 | ₩42,842 | ₩52,903 | ₩41,602 | ₩49,528 | +15.61% | 48.4만 |
|---|
| 2025.12.08 | ₩43,710 | ₩44,724 | ₩41,188 | ₩43,630 | -0.18% | 43.4만 |
|---|
| 2025.12.05 | ₩49,634 | ₩49,634 | ₩41,148 | ₩42,482 | -14.41% | 64.8만 |
|---|
| 2025.12.04 | ₩47,419 | ₩53,049 | ₩44,916 | ₩51,622 | +8.86% | 69.6만 |
|---|
| 2025.12.03 | ₩45,057 | ₩49,073 | ₩41,935 | ₩47,953 | +6.43% | 60.3만 |
|---|
| 2025.12.02 | ₩49,167 | ₩51,435 | ₩43,016 | ₩43,016 | -12.51% | 63.9만 |
|---|
| 2025.12.01 | ₩45,791 | ₩52,329 | ₩44,742 | ₩45,644 | -0.32% | 94.6만 |
|---|
| 2025.11.28 | ₩47,452 | ₩55,598 | ₩46,133 | ₩52,943 | +11.57% | 81.4만 |
|---|
| 2025.11.26 | ₩36,291 | ₩43,216 | ₩33,890 | ₩42,389 | +16.80% | 119만 |
|---|
| 2025.11.25 | ₩29,407 | ₩33,690 | ₩27,819 | ₩33,383 | +13.52% | 59.9만 |
|---|
| 2025.11.24 | ₩25,671 | ₩32,179 | ₩24,970 | ₩31,555 | +22.92% | 72.4만 |
|---|
| 2025.11.21 | ₩23,736 | ₩24,070 | ₩20,014 | ₩22,469 | -5.34% | 53.2만 |
|---|
| 2025.11.20 | ₩28,179 | ₩29,994 | ₩23,202 | ₩23,403 | -16.95% | 99만 |
|---|
| 2025.11.19 | ₩28,774 | ₩30,154 | ₩25,044 | ₩25,737 | -10.55% | 41만 |
|---|
| 2025.11.18 | ₩27,445 | ₩30,215 | ₩26,178 | ₩28,820 | +5.01% | 35.2만 |
|---|
| 2025.11.17 | ₩28,446 | ₩30,674 | ₩26,418 | ₩27,899 | -1.92% | 52만 |
|---|
| 2025.11.14 | ₩30,367 | ₩34,370 | ₩29,475 | ₩29,740 | -2.07% | 41.4만 |
|---|
| 2025.11.13 | ₩42,642 | ₩44,030 | ₩35,037 | ₩36,024 | -15.52% | 49.1만 |
|---|
| 2025.11.12 | ₩51,835 | ₩51,835 | ₩40,814 | ₩45,111 | -12.97% | 30.8만 |
|---|
| 2025.11.11 | ₩50,848 | ₩52,796 | ₩46,405 | ₩50,194 | -1.29% | 24.3만 |
|---|
| 2025.11.10 | ₩69,928 | ₩69,928 | ₩57,693 | ₩57,959 | -17.12% | 28.1만 |
|---|
| 2025.11.07 | ₩56,638 | ₩61,969 | ₩50,701 | ₩61,829 | +9.16% | 36.5만 |
|---|
| 2025.11.06 | ₩70,061 | ₩70,061 | ₩60,748 | ₩61,375 | -12.40% | 27.7만 |
|---|
| 2025.11.05 | ₩70,982 | ₩74,170 | ₩67,619 | ₩71,235 | +0.36% | 27.9만 |
|---|
| 2025.11.04 | ₩70,248 | ₩81,922 | ₩66,712 | ₩68,180 | -2.94% | 22.5만 |
|---|
| 2025.11.03 | ₩91,889 | ₩96,065 | ₩73,383 | ₩79,547 | -13.43% | 36.3만 |
|---|
| 2025.10.31 | ₩86,259 | ₩87,860 | ₩79,035 | ₩82,923 | -3.87% | 14.2만 |
|---|
| 2025.10.30 | ₩86,445 | ₩91,469 | ₩81,709 | ₩81,709 | -5.48% | 16.1만 |
|---|
| 2025.10.29 | ₩108,634 | ₩113,410 | ₩87,326 | ₩93,704 | -13.74% | 39.2만 |
|---|
| 2025.10.28 | ₩103,324 | ₩114,745 | ₩96,239 | ₩96,239 | -6.86% | 28.7만 |
|---|
| 2025.10.27 | ₩106,392 | ₩110,475 | ₩101,936 | ₩108,287 | +1.78% | 31.6만 |
|---|
| 2025.10.24 | ₩91,516 | ₩98,861 | ₩89,101 | ₩98,854 | +8.02% | 36.3만 |
|---|
| 2025.10.23 | ₩77,719 | ₩87,633 | ₩75,665 | ₩83,363 | +7.26% | 47.6만 |
|---|
| 2025.10.22 | ₩87,806 | ₩95,290 | ₩69,834 | ₩76,292 | -13.11% | 44.4만 |
|---|
| 2025.10.21 | ₩112,743 | ₩112,942 | ₩92,436 | ₩96,292 | -14.59% | 36만 |
|---|
| 2025.10.20 | ₩123,831 | ₩138,467 | ₩113,704 | ₩113,704 | -8.18% | 46.2만 |
|---|
| 2025.10.17 | ₩93,330 | ₩107,940 | ₩92,763 | ₩105,058 | +12.57% | 27만 |
|---|
| 2025.10.16 | ₩153,731 | ₩157,560 | ₩108,607 | ₩109,983 | -28.46% | 38.5만 |
|---|
| 2025.10.15 | ₩145,099 | ₩157,173 | ₩134,758 | ₩152,637 | +5.20% | 34.4만 |
|---|
| 2025.10.14 | ₩103,030 | ₩144,765 | ₩101,082 | ₩137,467 | +33.42% | 42.4만 |
|---|
| 2025.10.13 | ₩118,240 | ₩118,240 | ₩105,058 | ₩115,332 | -2.46% | 31.1만 |
|---|
| 2025.10.10 | ₩129,435 | ₩140,095 | ₩100,909 | ₩107,460 | -16.98% | 61.5만 |
|---|