시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CORZ Daily ETF 과거 주가
Tradr 2X Long CORZ Daily ETF · COZX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CORZ Daily ETF · COZX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,683 | ₩8,683 | ₩8,121 | ₩8,496 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,643 | ₩8,750 | ₩7,853 | ₩8,402 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,528 | ₩9,528 | ₩8,789 | ₩9,079 | -4.71% | 14만 |
| 2026.10.06 | ₩9,967 | ₩10,318 | ₩9,809 | ₩10,037 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,648 | ₩10,077 | ₩9,085 | ₩9,916 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,278 | ₩10,492 | ₩9,595 | ₩9,755 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,247 | ₩9,648 | ₩8,710 | ₩9,621 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,568 | ₩9,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,219 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,956 | ₩10,519 | ₩9,595 | ₩9,608 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,628 | ₩10,628 | ₩9,769 | ₩9,863 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,993 | ₩12,047 | ₩10,854 | ₩10,932 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,698 | ₩12,610 | ₩11,578 | ₩12,036 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,811 | ₩13,253 | ₩11,902 | ₩11,902 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,060 | ₩12,924 | ₩12,060 | ₩12,784 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩12,020 | ₩12,663 | ₩11,658 | ₩12,315 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,484 | ₩11,839 | ₩10,774 | ₩11,839 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,668 | ₩11,668 | ₩10,466 | ₩10,791 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,199 | ₩10,988 | ₩10,049 | ₩10,452 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,452 | ₩10,452 | ₩9,461 | ₩9,461 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,713 | ₩11,323 | ₩10,546 | ₩10,573 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,618 | ₩12,476 | ₩11,457 | ₩11,940 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,645 | ₩12,100 | ₩11,136 | ₩11,327 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,103 | ₩13,186 | ₩12,033 | ₩12,221 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,154 | ₩13,628 | ₩12,154 | ₩13,092 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,873 | ₩12,455 | ₩11,658 | ₩11,977 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,586 | ₩12,074 | ₩10,499 | ₩12,074 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,715 | ₩10,720 | ₩9,367 | ₩10,720 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,514 | ₩10,104 | ₩9,246 | ₩9,769 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,332 | ₩9,729 | ₩10,117 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,792 | ₩11,792 | ₩9,970 | ₩10,314 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,288 | ₩12,985 | ₩11,725 | ₩11,815 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,080 | ₩12,087 | ₩11,390 | ₩11,618 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,248 | ₩12,650 | ₩12,154 | ₩12,462 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,899 | ₩12,060 | ₩11,229 | ₩11,471 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,842 | ₩14,177 | ₩12,048 | ₩12,165 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,909 | ₩14,070 | ₩12,482 | ₩13,065 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,132 | ₩14,285 | ₩12,703 | ₩13,574 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,075 | ₩15,075 | ₩13,226 | ₩13,816 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,080 | ₩16,187 | ₩15,062 | ₩15,692 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,196 | ₩16,047 | ₩14,695 | ₩15,767 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,286 | ₩17,782 | ₩15,115 | ₩15,343 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩18,010 | ₩18,010 | ₩16,616 | ₩16,938 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,986 | ₩16,415 | ₩15,002 | ₩15,286 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,616 | ₩17,112 | ₩15,008 | ₩15,008 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,184 | ₩18,184 | ₩17,045 | ₩17,486 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,434 | ₩18,573 | ₩17,393 | ₩17,554 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,671 | ₩20,851 | ₩18,680 | ₩18,680 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,730 | ₩21,548 | ₩20,087 | ₩20,730 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,415 | ₩20,931 | ₩15,893 | ₩20,744 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,958 | ₩20,958 | ₩17,125 | ₩17,259 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,715 | ₩20,006 | ₩17,407 | ₩19,038 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,385 | ₩18,439 | ₩13,333 | ₩13,601 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,616 | ₩19,149 | ₩16,174 | ₩18,104 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,851 | ₩21,708 | ₩17,608 | ₩18,171 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,598 | ₩23,611 | ₩22,218 | ₩22,271 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,343 | ₩25,929 | ₩23,343 | ₩24,589 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩24,067 | ₩25,568 | ₩23,852 | ₩23,933 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,156 | ₩25,903 | ₩23,075 | ₩24,790 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,266 | ₩22,110 | ₩21,012 | ₩21,789 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,782 | ₩19,698 | ₩17,782 | ₩19,055 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,266 | ₩21,427 | ₩18,666 | ₩19,149 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,655 | ₩22,874 | ₩20,020 | ₩22,660 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩23,097 | ₩23,097 | ₩21,199 | ₩21,320 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,276 | ₩23,276 | ₩20,971 | ₩22,553 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,241 | ₩25,554 | ₩23,169 | ₩24,335 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,889 | ₩26,278 | ₩24,636 | ₩24,884 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,628 | ₩24,466 | ₩20,435 | ₩24,435 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,440 | ₩22,054 | ₩18,988 | ₩20,543 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,231 | ₩23,718 | ₩22,151 | ₩23,276 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,251 | ₩26,251 | ₩19,973 | ₩20,690 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,532 | ₩27,283 | ₩23,343 | ₩25,715 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,762 | ₩30,995 | ₩27,846 | ₩30,097 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,350 | ₩35,685 | ₩29,789 | ₩30,820 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩31,129 | ₩35,738 | ₩30,405 | ₩34,130 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,475 | ₩37,253 | ₩33,635 | ₩34,184 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,931 | ₩37,186 | ₩33,949 | ₩35,457 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩37,018 | ₩39,772 | ₩36,931 | ₩39,343 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,790 | ₩42,760 | ₩37,949 | ₩39,075 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,799 | ₩41,474 | ₩38,278 | ₩39,397 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,953 | ₩39,973 | ₩36,529 | ₩37,105 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,360 | ₩38,995 | ₩36,315 | ₩36,529 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,869 | ₩38,526 | ₩35,511 | ₩36,782 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,891 | ₩37,139 | ₩35,135 | ₩35,178 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,383 | ₩35,511 | ₩31,383 | ₩34,613 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,836 | ₩34,975 | ₩30,137 | ₩30,767 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,663 | ₩37,668 | ₩29,869 | ₩34,144 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,402 | ₩34,941 | ₩32,147 | ₩34,378 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,181 | ₩30,018 | ₩31,566 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,650 | ₩38,311 | ₩35,832 | ₩36,784 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,308 | ₩40,951 | ₩38,834 | ₩39,839 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,504 | ₩43,644 | ₩39,504 | ₩39,933 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,800 | ₩39,812 | ₩34,037 | ₩38,753 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,462 | ₩36,650 | ₩33,446 | ₩34,398 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,176 | ₩37,762 | ₩34,895 | ₩37,065 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,876 | ₩36,449 | ₩32,619 | ₩35,484 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,978 | ₩33,795 | ₩32,147 | ₩33,434 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,914 | ₩31,570 | ₩28,691 | ₩30,767 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,251 | ₩30,124 | ₩26,251 | ₩29,681 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,849 | ₩26,693 | ₩25,594 | ₩26,063 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,764 | ₩25,983 | ₩22,914 | ₩25,308 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,140 | ₩28,140 | ₩24,630 | ₩26,800 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,457 | ₩29,279 | ₩26,526 | ₩28,301 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,757 | ₩30,472 | ₩27,122 | ₩30,311 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,881 | ₩28,569 | ₩26,063 | ₩28,100 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,563 | ₩25,434 | ₩23,109 | ₩25,273 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,924 | ₩27,484 | ₩23,705 | ₩25,675 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,648 | ₩26,552 | ₩24,301 | ₩25,728 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,621 | ₩25,688 | ₩20,744 | ₩24,522 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,797 | ₩30,619 | ₩27,643 | ₩29,923 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,182 | ₩25,152 | ₩22,445 | ₩24,750 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,373 | ₩23,249 | ₩20,945 | ₩22,314 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩20,073 | ₩21,896 | ₩20,073 | ₩20,837 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩21,038 | ₩21,226 | ₩19,792 | ₩20,060 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,355 | ₩20,435 | ₩19,142 | ₩19,269 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,733 | ₩20,409 | ₩18,559 | ₩20,141 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,713 | ₩22,713 | ₩21,775 | ₩22,445 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,330 | ₩23,799 | ₩22,003 | ₩22,155 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,544 | ₩23,618 | ₩21,172 | ₩21,830 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,874 | ₩23,531 | ₩22,807 | ₩22,807 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,481 | ₩22,646 | ₩19,642 | ₩22,003 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,363 | ₩20,348 | ₩19,363 | ₩20,060 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,315 | ₩20,368 | ₩19,403 | ₩19,993 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,774 | ₩19,350 | ₩17,353 | ₩19,336 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,929 | ₩18,945 | ₩17,393 | ₩18,519 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,720 | ₩18,948 | ₩17,588 | ₩17,782 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,469 | ₩18,586 | ₩16,469 | ₩17,759 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,246 | ₩18,345 | ₩17,099 | ₩17,246 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,536 | ₩17,393 | ₩15,531 | ₩16,533 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,134 | ₩16,522 | ₩15,578 | ₩15,919 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,239 | ₩14,539 | ₩12,355 | ₩14,526 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,231 | ₩14,425 | ₩13,688 | ₩13,730 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,897 | ₩13,628 | ₩10,834 | ₩13,561 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,194 | ₩12,435 | ₩11,618 | ₩12,100 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩11,015 | ₩11,618 | ₩10,318 | ₩11,605 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,114 | ₩12,114 | ₩9,648 | ₩10,074 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,489 | ₩12,643 | ₩11,672 | ₩11,965 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,700 | ₩15,196 | ₩13,024 | ₩13,024 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,986 | ₩16,616 | ₩15,115 | ₩15,383 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,754 | ₩15,330 | ₩13,548 | ₩15,089 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,950 | ₩15,343 | ₩13,896 | ₩14,673 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,883 | ₩13,883 | ₩12,985 | ₩13,226 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,601 | ₩14,901 | ₩13,442 | ₩14,606 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,392 | ₩14,392 | ₩14,244 | ₩14,244 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,700 | ₩15,075 | ₩14,338 | ₩14,476 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,276 | ₩15,732 | ₩14,740 | ₩15,491 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,807 | ₩15,182 | ₩14,244 | ₩14,593 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,414 | ₩14,244 | ₩13,038 | ₩14,244 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,628 | ₩14,955 | ₩13,628 | ₩14,713 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,087 | ₩13,494 | ₩11,816 | ₩12,878 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,417 | ₩12,502 | ₩11,417 | ₩12,422 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,353 | ₩13,668 | ₩11,993 | ₩12,033 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,091 | ₩13,958 | ₩12,677 | ₩13,958 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,842 | ₩14,459 | ₩13,682 | ₩13,762 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,668 | ₩14,405 | ₩12,383 | ₩12,797 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,888 | ₩16,589 | ₩14,231 | ₩14,981 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,134 | ₩14,673 | ₩15,869 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,742 | ₩18,063 | ₩16,857 | ₩17,876 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,398 | ₩18,847 | ₩17,367 | ₩18,063 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,517 | ₩17,943 | ₩15,263 | ₩17,688 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,946 | ₩16,670 | ₩15,598 | ₩15,826 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,929 | ₩17,929 | ₩16,147 | ₩16,691 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,790 | ₩18,117 | ₩16,670 | ₩18,117 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,844 | ₩17,862 | ₩16,697 | ₩16,697 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,549 | ₩18,037 | ₩16,161 | ₩16,710 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,795 | ₩19,202 | ₩17,795 | ₩17,956 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,425 | ₩18,961 | ₩16,589 | ₩17,254 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,586 | ₩18,908 | ₩17,581 | ₩18,591 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,604 | ₩20,409 | ₩18,599 | ₩18,599 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,772 | ₩19,524 | ₩15,745 | ₩19,524 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩14,017 | ₩16,321 | ₩14,017 | ₩16,094 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,124 | ₩14,834 | ₩12,623 | ₩12,650 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,219 | ₩17,219 | ₩14,507 | ₩15,140 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,377 | ₩20,073 | ₩16,790 | ₩18,666 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,291 | ₩20,006 | ₩17,849 | ₩18,948 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,449 | ₩21,125 | ₩18,599 | ₩19,229 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,164 | ₩22,218 | ₩20,060 | ₩21,038 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩24,067 | ₩24,067 | ₩22,231 | ₩22,539 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,593 | ₩23,799 | ₩21,722 | ₩23,705 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,548 | ₩23,129 | ₩21,119 | ₩21,708 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,243 | ₩21,909 | ₩18,613 | ₩21,175 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,476 | ₩21,360 | ₩19,176 | ₩19,631 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,851 | ₩21,715 | ₩19,162 | ₩19,787 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,631 | ₩20,449 | ₩18,988 | ₩20,114 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,792 | ₩21,574 | ₩19,779 | ₩21,414 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,832 | ₩20,824 | ₩18,760 | ₩19,671 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,269 | ₩19,524 | ₩18,465 | ₩19,377 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,350 | ₩19,752 | ₩18,345 | ₩19,524 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,219 | ₩19,216 | ₩17,219 | ₩18,385 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,219 | ₩17,755 | ₩16,362 | ₩17,755 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,692 | ₩16,978 | ₩15,504 | ₩16,790 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩17,032 | ₩17,072 | ₩15,960 | ₩15,960 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,541 | ₩17,929 | ₩17,005 | ₩17,120 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,549 | ₩17,420 | ₩16,375 | ₩16,924 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,218 | ₩15,819 | ₩14,218 | ₩15,491 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,132 | ₩13,132 | ₩12,931 | ₩13,045 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,474 | ₩13,742 | ₩13,164 | ₩13,164 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,286 | ₩14,286 | ₩13,695 | ₩13,856 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,579 | ₩14,579 | ₩14,204 | ₩14,421 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩15,008 | ₩15,022 | ₩14,807 | ₩14,940 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,535 | ₩15,606 | ₩14,593 | ₩14,653 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,678 | ₩16,053 | ₩15,290 | ₩15,410 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,842 | ₩15,476 | ₩13,842 | ₩15,223 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,690 | ₩13,802 | ₩12,690 | ₩13,172 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,537 | ₩14,874 | ₩11,189 | ₩11,457 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,708 | ₩13,829 | ₩12,543 | ₩13,668 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,517 | ₩15,745 | ₩14,526 | ₩14,758 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,760 | ₩19,524 | ₩17,273 | ₩17,321 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,224 | ₩19,363 | ₩17,393 | ₩19,162 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,832 | ₩19,980 | ₩18,680 | ₩19,444 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,390 | ₩20,295 | ₩18,720 | ₩19,846 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,216 | ₩20,529 | ₩19,216 | ₩19,922 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,996 | ₩18,767 | ₩17,647 | ₩18,732 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,514 | ₩18,988 | ₩17,300 | ₩18,715 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,134 | ₩17,683 | ₩15,410 | ₩17,683 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,648 | ₩18,573 | ₩16,127 | ₩16,127 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,447 | ₩18,157 | ₩17,045 | ₩17,849 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,420 | ₩18,640 | ₩17,340 | ₩18,640 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,946 | ₩17,320 | ₩15,946 | ₩17,032 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,981 | ₩15,598 | ₩13,735 | ₩15,571 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,191 | ₩16,348 | ₩14,191 | ₩16,241 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,445 | ₩15,142 | ₩12,610 | ₩14,129 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,608 | ₩17,849 | ₩14,740 | ₩15,003 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,919 | ₩17,032 | ₩14,794 | ₩15,504 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,164 | ₩16,737 | ₩14,157 | ₩15,678 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,821 | ₩15,343 | ₩13,521 | ₩14,486 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,137 | ₩16,643 | ₩13,574 | ₩14,633 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩16,013 | ₩16,710 | ₩14,715 | ₩15,236 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,781 | ₩20,781 | ₩17,206 | ₩18,156 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,209 | ₩23,464 | ₩19,430 | ₩20,073 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,239 | ₩30,164 | ₩24,946 | ₩25,513 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,650 | ₩30,070 | ₩26,104 | ₩28,384 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,192 | ₩33,192 | ₩27,269 | ₩29,170 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩34,077 | ₩36,194 | ₩33,103 | ₩33,996 | -0.24% | 3.6만 |
|---|