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 | ₩8,089 | ₩8,463 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,609 | ₩8,716 | ₩7,822 | ₩8,369 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,490 | ₩9,490 | ₩8,755 | ₩9,043 | -4.71% | 14만 |
| 2026.10.06 | ₩9,928 | ₩10,278 | ₩9,771 | ₩9,998 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,610 | ₩10,038 | ₩9,050 | ₩9,877 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,238 | ₩10,451 | ₩9,557 | ₩9,717 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,211 | ₩9,610 | ₩8,676 | ₩9,584 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,530 | ₩9,530 | ₩9,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,183 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,917 | ₩10,478 | ₩9,557 | ₩9,570 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,586 | ₩10,586 | ₩9,731 | ₩9,824 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,946 | ₩12,000 | ₩10,812 | ₩10,889 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,653 | ₩12,560 | ₩11,532 | ₩11,989 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,760 | ₩13,201 | ₩11,856 | ₩11,856 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,013 | ₩12,874 | ₩12,013 | ₩12,734 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩11,973 | ₩12,614 | ₩11,613 | ₩12,267 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,439 | ₩11,793 | ₩10,732 | ₩11,793 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,622 | ₩11,622 | ₩10,425 | ₩10,749 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,159 | ₩10,945 | ₩10,010 | ₩10,411 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,411 | ₩10,411 | ₩9,424 | ₩9,424 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,672 | ₩11,279 | ₩10,505 | ₩10,531 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,573 | ₩12,427 | ₩11,412 | ₩11,893 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,599 | ₩12,053 | ₩11,092 | ₩11,283 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,051 | ₩13,134 | ₩11,986 | ₩12,173 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,106 | ₩13,575 | ₩12,106 | ₩13,041 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,826 | ₩12,407 | ₩11,613 | ₩11,930 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,545 | ₩12,026 | ₩10,458 | ₩12,026 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,677 | ₩10,678 | ₩9,330 | ₩10,678 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,477 | ₩10,064 | ₩9,210 | ₩9,731 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,291 | ₩10,291 | ₩9,691 | ₩10,078 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,746 | ₩11,746 | ₩9,931 | ₩10,274 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,240 | ₩12,934 | ₩11,679 | ₩11,769 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,033 | ₩12,040 | ₩11,346 | ₩11,573 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,200 | ₩12,600 | ₩12,106 | ₩12,413 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,853 | ₩12,013 | ₩11,185 | ₩11,426 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,788 | ₩14,122 | ₩12,001 | ₩12,117 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,855 | ₩14,015 | ₩12,433 | ₩13,014 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,081 | ₩14,229 | ₩12,654 | ₩13,521 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,016 | ₩15,016 | ₩13,174 | ₩13,762 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,017 | ₩16,124 | ₩15,003 | ₩15,630 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,136 | ₩15,984 | ₩14,637 | ₩15,705 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,219 | ₩17,713 | ₩15,056 | ₩15,283 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩17,939 | ₩17,939 | ₩16,551 | ₩16,872 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,924 | ₩16,351 | ₩14,943 | ₩15,226 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,551 | ₩17,045 | ₩14,950 | ₩14,950 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,113 | ₩18,113 | ₩16,978 | ₩17,418 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,365 | ₩18,500 | ₩17,325 | ₩17,486 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,595 | ₩20,769 | ₩18,607 | ₩18,607 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,649 | ₩21,463 | ₩20,008 | ₩20,649 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,351 | ₩20,849 | ₩15,830 | ₩20,662 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,876 | ₩20,876 | ₩17,058 | ₩17,192 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,646 | ₩19,928 | ₩17,339 | ₩18,963 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,313 | ₩18,367 | ₩13,281 | ₩13,548 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,551 | ₩19,074 | ₩16,111 | ₩18,033 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,769 | ₩21,623 | ₩17,539 | ₩18,100 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,505 | ₩23,519 | ₩22,131 | ₩22,184 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,252 | ₩25,828 | ₩23,252 | ₩24,493 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩23,973 | ₩25,468 | ₩23,759 | ₩23,839 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,065 | ₩25,801 | ₩22,985 | ₩24,693 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,183 | ₩22,024 | ₩20,929 | ₩21,704 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,713 | ₩19,621 | ₩17,713 | ₩18,981 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,183 | ₩21,343 | ₩18,593 | ₩19,074 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,570 | ₩22,785 | ₩19,942 | ₩22,571 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩23,006 | ₩23,006 | ₩21,116 | ₩21,236 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,185 | ₩23,185 | ₩20,889 | ₩22,464 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,146 | ₩25,454 | ₩23,078 | ₩24,240 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,788 | ₩26,175 | ₩24,540 | ₩24,787 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,543 | ₩24,370 | ₩20,355 | ₩24,340 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,356 | ₩21,968 | ₩18,914 | ₩20,462 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,144 | ₩23,626 | ₩22,064 | ₩23,185 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,148 | ₩26,148 | ₩19,895 | ₩20,609 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,429 | ₩27,176 | ₩23,252 | ₩25,614 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,645 | ₩30,873 | ₩27,737 | ₩29,979 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,211 | ₩35,545 | ₩29,672 | ₩30,700 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩31,007 | ₩35,599 | ₩30,286 | ₩33,997 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,333 | ₩37,107 | ₩33,503 | ₩34,050 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,787 | ₩37,040 | ₩33,817 | ₩35,318 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩36,873 | ₩39,616 | ₩36,787 | ₩39,189 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,631 | ₩42,593 | ₩37,801 | ₩38,922 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,643 | ₩41,311 | ₩38,128 | ₩39,243 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,801 | ₩39,816 | ₩36,386 | ₩36,960 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,214 | ₩38,842 | ₩36,173 | ₩36,386 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,721 | ₩38,375 | ₩35,372 | ₩36,638 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,746 | ₩36,993 | ₩34,998 | ₩35,041 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,261 | ₩35,372 | ₩31,261 | ₩34,477 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,703 | ₩34,838 | ₩30,019 | ₩30,647 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,520 | ₩37,521 | ₩29,752 | ₩34,010 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,275 | ₩34,804 | ₩32,021 | ₩34,244 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,039 | ₩36,039 | ₩29,900 | ₩31,442 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,506 | ₩38,161 | ₩35,692 | ₩36,640 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,150 | ₩40,791 | ₩38,682 | ₩39,683 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,349 | ₩43,474 | ₩39,349 | ₩39,776 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,664 | ₩39,656 | ₩33,903 | ₩38,602 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,319 | ₩36,506 | ₩33,315 | ₩34,264 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,038 | ₩37,614 | ₩34,759 | ₩36,920 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,743 | ₩36,306 | ₩32,491 | ₩35,345 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,849 | ₩33,663 | ₩32,021 | ₩33,303 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,793 | ₩31,446 | ₩28,579 | ₩30,647 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,148 | ₩30,006 | ₩26,148 | ₩29,565 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,748 | ₩26,589 | ₩25,494 | ₩25,961 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,667 | ₩25,881 | ₩22,825 | ₩25,209 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,030 | ₩28,030 | ₩24,533 | ₩26,696 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,350 | ₩29,165 | ₩26,422 | ₩28,191 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,644 | ₩30,353 | ₩27,016 | ₩30,193 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,776 | ₩28,458 | ₩25,961 | ₩27,990 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,467 | ₩25,334 | ₩23,018 | ₩25,174 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,827 | ₩27,376 | ₩23,612 | ₩25,574 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,548 | ₩26,449 | ₩24,206 | ₩25,628 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,521 | ₩25,588 | ₩20,662 | ₩24,426 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,684 | ₩30,500 | ₩27,535 | ₩29,806 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,092 | ₩25,054 | ₩22,358 | ₩24,653 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,290 | ₩23,158 | ₩20,863 | ₩22,227 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩19,995 | ₩21,810 | ₩19,995 | ₩20,756 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩20,956 | ₩21,143 | ₩19,715 | ₩19,982 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,275 | ₩20,355 | ₩19,067 | ₩19,194 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,660 | ₩20,329 | ₩18,487 | ₩20,062 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,625 | ₩22,625 | ₩21,690 | ₩22,358 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,239 | ₩23,706 | ₩21,917 | ₩22,068 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,452 | ₩23,525 | ₩21,090 | ₩21,745 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,785 | ₩23,439 | ₩22,718 | ₩22,718 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,397 | ₩22,558 | ₩19,565 | ₩21,917 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,288 | ₩20,269 | ₩19,288 | ₩19,982 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,235 | ₩20,289 | ₩19,328 | ₩19,915 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,700 | ₩19,274 | ₩17,285 | ₩19,261 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,859 | ₩18,871 | ₩17,325 | ₩18,447 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,647 | ₩18,874 | ₩17,519 | ₩17,713 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,404 | ₩18,513 | ₩16,404 | ₩17,690 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,179 | ₩18,273 | ₩17,032 | ₩17,179 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,471 | ₩17,325 | ₩15,470 | ₩16,469 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,071 | ₩16,458 | ₩15,517 | ₩15,857 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,188 | ₩14,482 | ₩12,307 | ₩14,469 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,175 | ₩14,369 | ₩13,635 | ₩13,676 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,854 | ₩13,575 | ₩10,792 | ₩13,508 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,146 | ₩12,387 | ₩11,573 | ₩12,053 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩10,972 | ₩11,573 | ₩10,278 | ₩11,559 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,066 | ₩12,066 | ₩9,610 | ₩10,035 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,440 | ₩12,594 | ₩11,626 | ₩11,918 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,643 | ₩15,136 | ₩12,973 | ₩12,973 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,924 | ₩16,551 | ₩15,056 | ₩15,323 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,696 | ₩15,270 | ₩13,495 | ₩15,030 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,895 | ₩15,283 | ₩13,842 | ₩14,616 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,828 | ₩13,828 | ₩12,934 | ₩13,174 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,548 | ₩14,843 | ₩13,389 | ₩14,549 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,336 | ₩14,336 | ₩14,189 | ₩14,189 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,643 | ₩15,016 | ₩14,282 | ₩14,420 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,216 | ₩15,670 | ₩14,683 | ₩15,430 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,749 | ₩15,123 | ₩14,189 | ₩14,536 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,361 | ₩14,189 | ₩12,987 | ₩14,189 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,575 | ₩14,896 | ₩13,575 | ₩14,656 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,040 | ₩13,441 | ₩11,770 | ₩12,827 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,372 | ₩12,453 | ₩11,372 | ₩12,373 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,301 | ₩13,615 | ₩11,946 | ₩11,986 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,039 | ₩13,903 | ₩12,627 | ₩13,903 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,788 | ₩14,402 | ₩13,628 | ₩13,708 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,615 | ₩14,349 | ₩12,335 | ₩12,747 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,829 | ₩16,525 | ₩14,175 | ₩14,923 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,017 | ₩16,071 | ₩14,616 | ₩15,806 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,672 | ₩17,993 | ₩16,792 | ₩17,806 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,327 | ₩18,774 | ₩17,299 | ₩17,993 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,457 | ₩17,873 | ₩15,203 | ₩17,619 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,884 | ₩16,605 | ₩15,537 | ₩15,764 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,859 | ₩17,859 | ₩16,084 | ₩16,626 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,725 | ₩18,046 | ₩16,605 | ₩18,046 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,778 | ₩17,793 | ₩16,631 | ₩16,631 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,485 | ₩17,966 | ₩16,097 | ₩16,645 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,726 | ₩19,127 | ₩17,726 | ₩17,886 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,353 | ₩18,887 | ₩16,525 | ₩17,187 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,513 | ₩18,834 | ₩17,512 | ₩18,519 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,528 | ₩20,329 | ₩18,527 | ₩18,527 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,710 | ₩19,448 | ₩15,684 | ₩19,448 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩13,962 | ₩16,258 | ₩13,962 | ₩16,031 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,069 | ₩14,776 | ₩12,574 | ₩12,600 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,152 | ₩17,152 | ₩14,450 | ₩15,080 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,301 | ₩19,995 | ₩16,725 | ₩18,593 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,220 | ₩19,928 | ₩17,779 | ₩18,874 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,369 | ₩21,043 | ₩18,527 | ₩19,154 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,077 | ₩22,131 | ₩19,982 | ₩20,956 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩23,973 | ₩23,973 | ₩22,144 | ₩22,451 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,504 | ₩23,706 | ₩21,637 | ₩23,612 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,463 | ₩23,038 | ₩21,036 | ₩21,623 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,167 | ₩21,824 | ₩18,540 | ₩21,092 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,395 | ₩21,276 | ₩19,101 | ₩19,555 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,769 | ₩21,630 | ₩19,087 | ₩19,709 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,555 | ₩20,369 | ₩18,914 | ₩20,035 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,715 | ₩21,490 | ₩19,701 | ₩21,330 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,755 | ₩20,742 | ₩18,687 | ₩19,595 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,194 | ₩19,448 | ₩18,393 | ₩19,301 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,274 | ₩19,675 | ₩18,273 | ₩19,448 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,152 | ₩19,141 | ₩17,152 | ₩18,313 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,152 | ₩17,686 | ₩16,298 | ₩17,686 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,630 | ₩16,912 | ₩15,443 | ₩16,725 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩16,965 | ₩17,005 | ₩15,897 | ₩15,897 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,472 | ₩17,859 | ₩16,938 | ₩17,053 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,485 | ₩17,352 | ₩16,311 | ₩16,858 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,162 | ₩15,757 | ₩14,162 | ₩15,430 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,081 | ₩13,081 | ₩12,881 | ₩12,994 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,421 | ₩13,688 | ₩13,113 | ₩13,113 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,230 | ₩14,230 | ₩13,641 | ₩13,802 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,522 | ₩14,522 | ₩14,149 | ₩14,365 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩14,950 | ₩14,963 | ₩14,749 | ₩14,881 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,474 | ₩15,545 | ₩14,536 | ₩14,596 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,617 | ₩15,991 | ₩15,230 | ₩15,350 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,788 | ₩15,415 | ₩13,788 | ₩15,163 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,640 | ₩13,748 | ₩12,640 | ₩13,121 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,480 | ₩14,816 | ₩11,145 | ₩11,412 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,655 | ₩13,775 | ₩12,494 | ₩13,615 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,457 | ₩15,684 | ₩14,469 | ₩14,700 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,687 | ₩19,448 | ₩17,205 | ₩17,253 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,153 | ₩19,288 | ₩17,325 | ₩19,087 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,755 | ₩19,902 | ₩18,607 | ₩19,368 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,314 | ₩20,215 | ₩18,647 | ₩19,768 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,141 | ₩20,449 | ₩19,141 | ₩19,844 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,926 | ₩18,694 | ₩17,578 | ₩18,659 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,446 | ₩18,914 | ₩17,232 | ₩18,642 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,071 | ₩17,614 | ₩15,350 | ₩17,614 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,579 | ₩18,500 | ₩16,064 | ₩16,064 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,379 | ₩18,086 | ₩16,978 | ₩17,779 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,352 | ₩18,567 | ₩17,272 | ₩18,567 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,884 | ₩17,252 | ₩15,884 | ₩16,965 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,923 | ₩15,537 | ₩13,681 | ₩15,510 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,135 | ₩16,284 | ₩14,135 | ₩16,178 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,389 | ₩15,083 | ₩12,560 | ₩14,074 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,539 | ₩17,779 | ₩14,683 | ₩14,944 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,857 | ₩16,965 | ₩14,736 | ₩15,443 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,109 | ₩16,671 | ₩14,102 | ₩15,617 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,763 | ₩15,283 | ₩13,468 | ₩14,429 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,082 | ₩16,578 | ₩13,521 | ₩14,576 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩15,951 | ₩16,645 | ₩14,657 | ₩15,176 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,700 | ₩20,700 | ₩17,139 | ₩18,085 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,118 | ₩23,372 | ₩19,354 | ₩19,995 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,125 | ₩30,046 | ₩24,848 | ₩25,413 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,538 | ₩29,952 | ₩26,002 | ₩28,273 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,063 | ₩33,063 | ₩27,163 | ₩29,055 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩33,943 | ₩36,052 | ₩32,973 | ₩33,863 | -0.24% | 3.6만 |
|---|