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 | ₩8,649 | ₩8,649 | ₩8,088 | ₩8,462 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,609 | ₩8,715 | ₩7,821 | ₩8,368 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,490 | ₩9,490 | ₩8,754 | ₩9,042 | -4.71% | 14만 |
| 2026.10.06 | ₩9,927 | ₩10,277 | ₩9,770 | ₩9,997 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,610 | ₩10,037 | ₩9,049 | ₩9,877 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,237 | ₩10,451 | ₩9,556 | ₩9,716 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,211 | ₩9,610 | ₩8,675 | ₩9,583 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,530 | ₩9,530 | ₩9,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,183 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,917 | ₩10,477 | ₩9,556 | ₩9,570 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,585 | ₩10,585 | ₩9,730 | ₩9,823 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,945 | ₩11,999 | ₩10,811 | ₩10,888 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,652 | ₩12,559 | ₩11,532 | ₩11,988 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,760 | ₩13,200 | ₩11,855 | ₩11,855 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,012 | ₩12,873 | ₩12,012 | ₩12,733 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩11,972 | ₩12,613 | ₩11,612 | ₩12,266 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,438 | ₩11,792 | ₩10,731 | ₩11,792 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,621 | ₩11,621 | ₩10,424 | ₩10,748 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,158 | ₩10,944 | ₩10,009 | ₩10,411 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,411 | ₩10,411 | ₩9,423 | ₩9,423 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,671 | ₩11,278 | ₩10,504 | ₩10,531 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,572 | ₩12,426 | ₩11,412 | ₩11,892 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,598 | ₩12,052 | ₩11,091 | ₩11,282 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,051 | ₩13,133 | ₩11,985 | ₩12,172 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,106 | ₩13,574 | ₩12,106 | ₩13,040 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,825 | ₩12,406 | ₩11,612 | ₩11,929 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,544 | ₩12,025 | ₩10,457 | ₩12,025 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,676 | ₩10,677 | ₩9,329 | ₩10,677 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,476 | ₩10,063 | ₩9,209 | ₩9,730 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,290 | ₩10,290 | ₩9,690 | ₩10,077 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,745 | ₩11,745 | ₩9,930 | ₩10,273 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,239 | ₩12,933 | ₩11,678 | ₩11,768 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,032 | ₩12,039 | ₩11,345 | ₩11,572 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,199 | ₩12,599 | ₩12,106 | ₩12,413 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,852 | ₩12,012 | ₩11,185 | ₩11,425 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,787 | ₩14,121 | ₩12,000 | ₩12,116 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,854 | ₩14,014 | ₩12,433 | ₩13,013 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,080 | ₩14,228 | ₩12,653 | ₩13,520 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,015 | ₩15,015 | ₩13,173 | ₩13,761 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,016 | ₩16,123 | ₩15,002 | ₩15,629 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,135 | ₩15,983 | ₩14,636 | ₩15,704 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,217 | ₩17,711 | ₩15,055 | ₩15,282 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩17,938 | ₩17,938 | ₩16,550 | ₩16,870 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,923 | ₩16,350 | ₩14,942 | ₩15,225 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,550 | ₩17,044 | ₩14,948 | ₩14,948 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,112 | ₩18,112 | ₩16,977 | ₩17,416 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,364 | ₩18,499 | ₩17,324 | ₩17,484 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,593 | ₩20,768 | ₩18,605 | ₩18,605 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,647 | ₩21,462 | ₩20,007 | ₩20,647 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,350 | ₩20,848 | ₩15,829 | ₩20,661 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,874 | ₩20,874 | ₩17,057 | ₩17,191 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,644 | ₩19,927 | ₩17,337 | ₩18,962 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,312 | ₩18,365 | ₩13,280 | ₩13,547 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,550 | ₩19,073 | ₩16,110 | ₩18,032 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,768 | ₩21,622 | ₩17,538 | ₩18,098 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,504 | ₩23,517 | ₩22,129 | ₩22,182 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,250 | ₩25,826 | ₩23,250 | ₩24,491 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩23,971 | ₩25,466 | ₩23,757 | ₩23,837 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,063 | ₩25,799 | ₩22,983 | ₩24,692 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,181 | ₩22,022 | ₩20,928 | ₩21,702 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,711 | ₩19,620 | ₩17,711 | ₩18,979 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,181 | ₩21,342 | ₩18,592 | ₩19,073 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,568 | ₩22,783 | ₩19,940 | ₩22,569 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩23,005 | ₩23,005 | ₩21,115 | ₩21,235 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,183 | ₩23,183 | ₩20,888 | ₩22,463 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,144 | ₩25,452 | ₩23,077 | ₩24,238 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,786 | ₩26,173 | ₩24,538 | ₩24,785 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,542 | ₩24,369 | ₩20,354 | ₩24,338 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,355 | ₩21,966 | ₩18,912 | ₩20,461 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,142 | ₩23,624 | ₩22,062 | ₩23,183 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,146 | ₩26,146 | ₩19,893 | ₩20,607 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,427 | ₩27,174 | ₩23,250 | ₩25,613 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,643 | ₩30,871 | ₩27,735 | ₩29,977 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,209 | ₩35,543 | ₩29,670 | ₩30,698 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩31,005 | ₩35,596 | ₩30,284 | ₩33,994 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,330 | ₩37,104 | ₩33,500 | ₩34,048 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,784 | ₩37,037 | ₩33,814 | ₩35,316 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩36,871 | ₩39,613 | ₩36,784 | ₩39,186 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,628 | ₩42,590 | ₩37,798 | ₩38,919 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,640 | ₩41,308 | ₩38,125 | ₩39,240 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,798 | ₩39,814 | ₩36,383 | ₩36,957 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,211 | ₩38,839 | ₩36,170 | ₩36,383 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,718 | ₩38,372 | ₩35,369 | ₩36,636 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,744 | ₩36,991 | ₩34,995 | ₩35,038 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,258 | ₩35,369 | ₩31,258 | ₩34,475 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,701 | ₩34,835 | ₩30,017 | ₩30,644 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,517 | ₩37,518 | ₩29,750 | ₩34,008 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,273 | ₩34,802 | ₩32,019 | ₩34,241 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,036 | ₩36,036 | ₩29,898 | ₩31,440 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,503 | ₩38,159 | ₩35,689 | ₩36,637 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,147 | ₩40,788 | ₩38,679 | ₩39,680 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,346 | ₩43,471 | ₩39,346 | ₩39,773 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,662 | ₩39,653 | ₩33,901 | ₩38,599 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,317 | ₩36,503 | ₩33,312 | ₩34,261 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,035 | ₩37,611 | ₩34,756 | ₩36,917 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,741 | ₩36,303 | ₩32,489 | ₩35,342 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,846 | ₩33,661 | ₩32,019 | ₩33,300 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,791 | ₩31,444 | ₩28,577 | ₩30,644 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,146 | ₩30,004 | ₩26,146 | ₩29,563 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,746 | ₩26,587 | ₩25,492 | ₩25,960 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,665 | ₩25,879 | ₩22,823 | ₩25,207 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,028 | ₩28,028 | ₩24,531 | ₩26,694 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,348 | ₩29,163 | ₩26,420 | ₩28,188 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,642 | ₩30,351 | ₩27,014 | ₩30,190 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,774 | ₩28,455 | ₩25,960 | ₩27,988 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,465 | ₩25,332 | ₩23,017 | ₩25,172 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,825 | ₩27,374 | ₩23,610 | ₩25,572 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,546 | ₩26,447 | ₩24,204 | ₩25,626 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,519 | ₩25,586 | ₩20,661 | ₩24,425 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,682 | ₩30,497 | ₩27,533 | ₩29,803 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,090 | ₩25,052 | ₩22,356 | ₩24,652 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,288 | ₩23,157 | ₩20,861 | ₩22,225 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩19,994 | ₩21,809 | ₩19,994 | ₩20,754 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩20,954 | ₩21,141 | ₩19,713 | ₩19,980 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,274 | ₩20,354 | ₩19,066 | ₩19,193 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,659 | ₩20,327 | ₩18,485 | ₩20,060 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,623 | ₩22,623 | ₩21,689 | ₩22,356 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,237 | ₩23,704 | ₩21,915 | ₩22,066 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,450 | ₩23,524 | ₩21,088 | ₩21,743 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,783 | ₩23,437 | ₩22,716 | ₩22,716 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,395 | ₩22,556 | ₩19,564 | ₩21,915 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,286 | ₩20,267 | ₩19,286 | ₩19,980 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,234 | ₩20,287 | ₩19,326 | ₩19,913 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,699 | ₩19,273 | ₩17,284 | ₩19,259 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,858 | ₩18,870 | ₩17,324 | ₩18,445 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,645 | ₩18,872 | ₩17,518 | ₩17,711 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,403 | ₩18,512 | ₩16,403 | ₩17,689 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,177 | ₩18,272 | ₩17,031 | ₩17,177 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,470 | ₩17,324 | ₩15,469 | ₩16,467 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,070 | ₩16,457 | ₩15,516 | ₩15,856 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,187 | ₩14,481 | ₩12,306 | ₩14,468 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,174 | ₩14,368 | ₩13,634 | ₩13,675 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,854 | ₩13,574 | ₩10,791 | ₩13,507 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,146 | ₩12,386 | ₩11,572 | ₩12,052 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩10,971 | ₩11,572 | ₩10,277 | ₩11,558 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,066 | ₩12,066 | ₩9,610 | ₩10,034 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,439 | ₩12,593 | ₩11,625 | ₩11,917 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,641 | ₩15,135 | ₩12,972 | ₩12,972 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,923 | ₩16,550 | ₩15,055 | ₩15,322 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,695 | ₩15,269 | ₩13,494 | ₩15,028 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,894 | ₩15,282 | ₩13,841 | ₩14,615 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,827 | ₩13,827 | ₩12,933 | ₩13,173 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,547 | ₩14,842 | ₩13,388 | ₩14,548 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,334 | ₩14,334 | ₩14,188 | ₩14,188 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,641 | ₩15,015 | ₩14,281 | ₩14,419 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,215 | ₩15,669 | ₩14,681 | ₩15,429 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,748 | ₩15,122 | ₩14,188 | ₩14,535 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,360 | ₩14,188 | ₩12,986 | ₩14,188 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,574 | ₩14,895 | ₩13,574 | ₩14,655 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,039 | ₩13,440 | ₩11,769 | ₩12,826 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,371 | ₩12,453 | ₩11,371 | ₩12,372 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,300 | ₩13,614 | ₩11,945 | ₩11,985 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,038 | ₩13,902 | ₩12,626 | ₩13,902 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,787 | ₩14,401 | ₩13,627 | ₩13,707 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,614 | ₩14,348 | ₩12,334 | ₩12,746 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,828 | ₩16,523 | ₩14,174 | ₩14,922 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,016 | ₩16,070 | ₩14,615 | ₩15,805 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,671 | ₩17,991 | ₩16,790 | ₩17,805 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,325 | ₩18,772 | ₩17,297 | ₩17,991 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,456 | ₩17,871 | ₩15,202 | ₩17,618 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,883 | ₩16,603 | ₩15,536 | ₩15,763 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,858 | ₩17,858 | ₩16,083 | ₩16,625 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,724 | ₩18,045 | ₩16,603 | ₩18,045 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,777 | ₩17,791 | ₩16,630 | ₩16,630 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,483 | ₩17,965 | ₩16,096 | ₩16,643 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,725 | ₩19,126 | ₩17,725 | ₩17,885 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,352 | ₩18,886 | ₩16,523 | ₩17,185 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,512 | ₩18,832 | ₩17,511 | ₩18,517 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,526 | ₩20,327 | ₩18,525 | ₩18,525 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,709 | ₩19,446 | ₩15,682 | ₩19,446 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩13,961 | ₩16,256 | ₩13,961 | ₩16,030 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,068 | ₩14,775 | ₩12,573 | ₩12,599 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,151 | ₩17,151 | ₩14,449 | ₩15,079 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,299 | ₩19,994 | ₩16,724 | ₩18,592 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,218 | ₩19,927 | ₩17,778 | ₩18,872 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,367 | ₩21,041 | ₩18,525 | ₩19,153 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,076 | ₩22,129 | ₩19,980 | ₩20,954 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩23,971 | ₩23,971 | ₩22,142 | ₩22,449 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,503 | ₩23,704 | ₩21,635 | ₩23,610 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,462 | ₩23,037 | ₩21,035 | ₩21,622 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,166 | ₩21,822 | ₩18,539 | ₩21,091 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,394 | ₩21,275 | ₩19,099 | ₩19,553 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,768 | ₩21,628 | ₩19,086 | ₩19,708 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,553 | ₩20,367 | ₩18,912 | ₩20,034 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,713 | ₩21,488 | ₩19,700 | ₩21,328 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,753 | ₩20,741 | ₩18,686 | ₩19,593 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,193 | ₩19,446 | ₩18,392 | ₩19,299 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,273 | ₩19,673 | ₩18,272 | ₩19,446 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,151 | ₩19,139 | ₩17,151 | ₩18,312 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,151 | ₩17,685 | ₩16,296 | ₩17,685 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,629 | ₩16,910 | ₩15,442 | ₩16,724 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩16,964 | ₩17,004 | ₩15,896 | ₩15,896 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,471 | ₩17,858 | ₩16,937 | ₩17,052 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,483 | ₩17,351 | ₩16,310 | ₩16,857 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,161 | ₩15,756 | ₩14,161 | ₩15,429 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,080 | ₩13,080 | ₩12,880 | ₩12,993 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,420 | ₩13,687 | ₩13,112 | ₩13,112 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,229 | ₩14,229 | ₩13,640 | ₩13,801 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,521 | ₩14,521 | ₩14,148 | ₩14,364 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩14,948 | ₩14,962 | ₩14,748 | ₩14,880 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,473 | ₩15,544 | ₩14,535 | ₩14,595 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,616 | ₩15,989 | ₩15,229 | ₩15,349 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,787 | ₩15,414 | ₩13,787 | ₩15,162 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,639 | ₩13,747 | ₩12,639 | ₩13,120 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,479 | ₩14,815 | ₩11,145 | ₩11,412 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,654 | ₩13,774 | ₩12,493 | ₩13,614 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,456 | ₩15,682 | ₩14,468 | ₩14,699 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,686 | ₩19,446 | ₩17,204 | ₩17,252 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,152 | ₩19,286 | ₩17,324 | ₩19,086 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,753 | ₩19,900 | ₩18,605 | ₩19,366 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,313 | ₩20,214 | ₩18,645 | ₩19,767 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,139 | ₩20,447 | ₩19,139 | ₩19,843 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,925 | ₩18,692 | ₩17,576 | ₩18,657 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,444 | ₩18,912 | ₩17,231 | ₩18,640 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,070 | ₩17,612 | ₩15,349 | ₩17,612 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,578 | ₩18,499 | ₩16,063 | ₩16,063 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,378 | ₩18,085 | ₩16,977 | ₩17,778 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,351 | ₩18,565 | ₩17,271 | ₩18,565 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,883 | ₩17,251 | ₩15,883 | ₩16,964 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,922 | ₩15,536 | ₩13,680 | ₩15,509 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,134 | ₩16,283 | ₩14,134 | ₩16,176 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,388 | ₩15,082 | ₩12,559 | ₩14,073 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,538 | ₩17,778 | ₩14,681 | ₩14,943 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,856 | ₩16,964 | ₩14,735 | ₩15,442 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,108 | ₩16,670 | ₩14,101 | ₩15,616 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,762 | ₩15,282 | ₩13,467 | ₩14,428 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,081 | ₩16,577 | ₩13,520 | ₩14,575 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩15,949 | ₩16,643 | ₩14,656 | ₩15,175 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,698 | ₩20,698 | ₩17,137 | ₩18,084 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,117 | ₩23,370 | ₩19,353 | ₩19,994 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,123 | ₩30,044 | ₩24,846 | ₩25,411 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,535 | ₩29,950 | ₩26,000 | ₩28,271 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,060 | ₩33,060 | ₩27,161 | ₩29,053 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩33,941 | ₩36,050 | ₩32,971 | ₩33,861 | -0.24% | 3.6만 |
|---|