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 | ₩8,650 | ₩8,650 | ₩8,090 | ₩8,463 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,610 | ₩8,717 | ₩7,823 | ₩8,370 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,491 | ₩9,491 | ₩8,756 | ₩9,044 | -4.71% | 14만 |
| 2026.10.06 | ₩9,929 | ₩10,279 | ₩9,772 | ₩9,999 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,611 | ₩10,039 | ₩9,051 | ₩9,878 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,239 | ₩10,453 | ₩9,558 | ₩9,718 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,212 | ₩9,611 | ₩8,677 | ₩9,585 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,531 | ₩9,531 | ₩9,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,184 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,919 | ₩10,479 | ₩9,558 | ₩9,571 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,587 | ₩10,587 | ₩9,732 | ₩9,825 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,948 | ₩12,001 | ₩10,813 | ₩10,890 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,654 | ₩12,562 | ₩11,534 | ₩11,990 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,762 | ₩13,202 | ₩11,857 | ₩11,857 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,014 | ₩12,875 | ₩12,014 | ₩12,735 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩11,974 | ₩12,615 | ₩11,614 | ₩12,268 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,440 | ₩11,794 | ₩10,733 | ₩11,794 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,623 | ₩11,623 | ₩10,426 | ₩10,750 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,160 | ₩10,946 | ₩10,011 | ₩10,412 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,412 | ₩10,412 | ₩9,425 | ₩9,425 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,673 | ₩11,280 | ₩10,506 | ₩10,533 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,574 | ₩12,428 | ₩11,414 | ₩11,894 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,601 | ₩12,054 | ₩11,093 | ₩11,284 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,053 | ₩13,136 | ₩11,988 | ₩12,175 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,108 | ₩13,576 | ₩12,108 | ₩13,042 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,827 | ₩12,408 | ₩11,614 | ₩11,932 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,546 | ₩12,028 | ₩10,459 | ₩12,028 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,678 | ₩10,679 | ₩9,331 | ₩10,679 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,478 | ₩10,065 | ₩9,211 | ₩9,732 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,292 | ₩10,292 | ₩9,692 | ₩10,079 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,747 | ₩11,747 | ₩9,932 | ₩10,275 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,241 | ₩12,935 | ₩11,681 | ₩11,770 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,034 | ₩12,041 | ₩11,347 | ₩11,574 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,201 | ₩12,602 | ₩12,108 | ₩12,415 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,854 | ₩12,014 | ₩11,187 | ₩11,427 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,790 | ₩14,124 | ₩12,002 | ₩12,118 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,857 | ₩14,017 | ₩12,435 | ₩13,016 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,082 | ₩14,230 | ₩12,655 | ₩13,523 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,018 | ₩15,018 | ₩13,176 | ₩13,763 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,019 | ₩16,126 | ₩15,005 | ₩15,632 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,138 | ₩15,986 | ₩14,639 | ₩15,707 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,221 | ₩17,715 | ₩15,058 | ₩15,285 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩17,941 | ₩17,941 | ₩16,553 | ₩16,874 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,926 | ₩16,353 | ₩14,945 | ₩15,228 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,553 | ₩17,047 | ₩14,951 | ₩14,951 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,115 | ₩18,115 | ₩16,980 | ₩17,420 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,367 | ₩18,502 | ₩17,327 | ₩17,488 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,597 | ₩20,772 | ₩18,609 | ₩18,609 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,651 | ₩21,466 | ₩20,011 | ₩20,651 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,353 | ₩20,852 | ₩15,832 | ₩20,665 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,878 | ₩20,878 | ₩17,060 | ₩17,194 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,648 | ₩19,931 | ₩17,341 | ₩18,965 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,315 | ₩18,369 | ₩13,283 | ₩13,550 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,553 | ₩19,076 | ₩16,113 | ₩18,035 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,772 | ₩21,626 | ₩17,541 | ₩18,102 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,508 | ₩23,521 | ₩22,133 | ₩22,187 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,254 | ₩25,831 | ₩23,254 | ₩24,496 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩23,975 | ₩25,470 | ₩23,762 | ₩23,842 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,068 | ₩25,804 | ₩22,987 | ₩24,696 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,185 | ₩22,026 | ₩20,932 | ₩21,706 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,715 | ₩19,623 | ₩17,715 | ₩18,983 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,185 | ₩21,346 | ₩18,596 | ₩19,076 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,572 | ₩22,787 | ₩19,944 | ₩22,574 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩23,009 | ₩23,009 | ₩21,119 | ₩21,239 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,188 | ₩23,188 | ₩20,892 | ₩22,467 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,149 | ₩25,457 | ₩23,081 | ₩24,242 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,791 | ₩26,178 | ₩24,543 | ₩24,790 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,546 | ₩24,373 | ₩20,358 | ₩24,342 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,359 | ₩21,970 | ₩18,916 | ₩20,464 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,146 | ₩23,628 | ₩22,066 | ₩23,188 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,151 | ₩26,151 | ₩19,897 | ₩20,611 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,432 | ₩27,179 | ₩23,254 | ₩25,617 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,649 | ₩30,877 | ₩27,740 | ₩29,983 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,215 | ₩35,549 | ₩29,675 | ₩30,703 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩31,010 | ₩35,603 | ₩30,290 | ₩34,001 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,337 | ₩37,111 | ₩33,507 | ₩34,054 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,791 | ₩37,044 | ₩33,820 | ₩35,322 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩36,877 | ₩39,621 | ₩36,791 | ₩39,194 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,635 | ₩42,598 | ₩37,805 | ₩38,927 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,647 | ₩41,316 | ₩38,132 | ₩39,247 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,805 | ₩39,821 | ₩36,390 | ₩36,964 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,218 | ₩38,846 | ₩36,177 | ₩36,390 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,725 | ₩38,379 | ₩35,376 | ₩36,642 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,751 | ₩36,998 | ₩35,002 | ₩35,045 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,264 | ₩35,376 | ₩31,264 | ₩34,481 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,707 | ₩34,842 | ₩30,023 | ₩30,650 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,524 | ₩37,525 | ₩29,756 | ₩34,014 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,279 | ₩34,808 | ₩32,025 | ₩34,248 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,043 | ₩36,043 | ₩29,904 | ₩31,446 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,510 | ₩38,166 | ₩35,696 | ₩36,644 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,155 | ₩40,795 | ₩38,686 | ₩39,687 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,354 | ₩43,479 | ₩39,354 | ₩39,781 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,668 | ₩39,661 | ₩33,907 | ₩38,606 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,323 | ₩36,510 | ₩33,319 | ₩34,268 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,042 | ₩37,618 | ₩34,763 | ₩36,924 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,747 | ₩36,310 | ₩32,495 | ₩35,349 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,853 | ₩33,667 | ₩32,025 | ₩33,307 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,797 | ₩31,450 | ₩28,582 | ₩30,650 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,151 | ₩30,009 | ₩26,151 | ₩29,569 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,751 | ₩26,592 | ₩25,497 | ₩25,964 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,670 | ₩25,884 | ₩22,827 | ₩25,211 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,034 | ₩28,034 | ₩24,536 | ₩26,699 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,353 | ₩29,168 | ₩26,425 | ₩28,194 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,648 | ₩30,356 | ₩27,019 | ₩30,196 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,779 | ₩28,461 | ₩25,964 | ₩27,993 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,469 | ₩25,337 | ₩23,021 | ₩25,177 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,830 | ₩27,379 | ₩23,615 | ₩25,577 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,551 | ₩26,452 | ₩24,209 | ₩25,631 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,524 | ₩25,591 | ₩20,665 | ₩24,429 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,688 | ₩30,503 | ₩27,538 | ₩29,809 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,094 | ₩25,057 | ₩22,360 | ₩24,656 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,292 | ₩23,161 | ₩20,865 | ₩22,229 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩19,997 | ₩21,813 | ₩19,997 | ₩20,758 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩20,958 | ₩21,145 | ₩19,717 | ₩19,984 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,278 | ₩20,358 | ₩19,069 | ₩19,196 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,662 | ₩20,331 | ₩18,489 | ₩20,064 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,627 | ₩22,627 | ₩21,693 | ₩22,360 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,241 | ₩23,708 | ₩21,920 | ₩22,070 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,455 | ₩23,528 | ₩21,092 | ₩21,747 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,787 | ₩23,441 | ₩22,721 | ₩22,721 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,399 | ₩22,560 | ₩19,567 | ₩21,920 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,290 | ₩20,271 | ₩19,290 | ₩19,984 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,238 | ₩20,291 | ₩19,330 | ₩19,917 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,702 | ₩19,276 | ₩17,287 | ₩19,263 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,861 | ₩18,873 | ₩17,327 | ₩18,449 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,649 | ₩18,876 | ₩17,521 | ₩17,715 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,406 | ₩18,515 | ₩16,406 | ₩17,692 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,181 | ₩18,275 | ₩17,034 | ₩17,181 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,473 | ₩17,327 | ₩15,472 | ₩16,470 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,073 | ₩16,460 | ₩15,519 | ₩15,859 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,189 | ₩14,484 | ₩12,308 | ₩14,471 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,177 | ₩14,371 | ₩13,636 | ₩13,678 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,856 | ₩13,576 | ₩10,793 | ₩13,509 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,148 | ₩12,388 | ₩11,574 | ₩12,054 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩10,973 | ₩11,574 | ₩10,279 | ₩11,560 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,068 | ₩12,068 | ₩9,611 | ₩10,036 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,442 | ₩12,595 | ₩11,627 | ₩11,920 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,644 | ₩15,138 | ₩12,974 | ₩12,974 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,926 | ₩16,553 | ₩15,058 | ₩15,325 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,698 | ₩15,272 | ₩13,496 | ₩15,031 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,897 | ₩15,285 | ₩13,843 | ₩14,617 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,830 | ₩13,830 | ₩12,935 | ₩13,176 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,550 | ₩14,844 | ₩13,391 | ₩14,551 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,337 | ₩14,337 | ₩14,190 | ₩14,190 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,644 | ₩15,018 | ₩14,284 | ₩14,421 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,218 | ₩15,672 | ₩14,684 | ₩15,432 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,751 | ₩15,125 | ₩14,190 | ₩14,537 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,363 | ₩14,190 | ₩12,989 | ₩14,190 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,576 | ₩14,898 | ₩13,576 | ₩14,658 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,041 | ₩13,443 | ₩11,771 | ₩12,829 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,374 | ₩12,455 | ₩11,374 | ₩12,375 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,303 | ₩13,616 | ₩11,948 | ₩11,988 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,041 | ₩13,905 | ₩12,628 | ₩13,905 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,790 | ₩14,404 | ₩13,630 | ₩13,710 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,616 | ₩14,350 | ₩12,336 | ₩12,749 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,831 | ₩16,526 | ₩14,177 | ₩14,925 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,019 | ₩16,073 | ₩14,617 | ₩15,808 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,674 | ₩17,995 | ₩16,793 | ₩17,808 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,329 | ₩18,776 | ₩17,301 | ₩17,995 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,458 | ₩17,875 | ₩15,205 | ₩17,621 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,886 | ₩16,607 | ₩15,539 | ₩15,766 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,861 | ₩17,861 | ₩16,086 | ₩16,628 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,727 | ₩18,048 | ₩16,607 | ₩18,048 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,780 | ₩17,795 | ₩16,633 | ₩16,633 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,486 | ₩17,968 | ₩16,099 | ₩16,647 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,728 | ₩19,130 | ₩17,728 | ₩17,888 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,355 | ₩18,889 | ₩16,526 | ₩17,189 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,515 | ₩18,836 | ₩17,514 | ₩18,521 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,530 | ₩20,331 | ₩18,529 | ₩18,529 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,712 | ₩19,450 | ₩15,685 | ₩19,450 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩13,963 | ₩16,259 | ₩13,963 | ₩16,033 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,070 | ₩14,778 | ₩12,575 | ₩12,602 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,154 | ₩17,154 | ₩14,452 | ₩15,082 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,303 | ₩19,997 | ₩16,727 | ₩18,596 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,222 | ₩19,931 | ₩17,781 | ₩18,876 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,371 | ₩21,045 | ₩18,529 | ₩19,156 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,080 | ₩22,133 | ₩19,984 | ₩20,958 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩23,975 | ₩23,975 | ₩22,146 | ₩22,454 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,507 | ₩23,708 | ₩21,639 | ₩23,615 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,466 | ₩23,041 | ₩21,038 | ₩21,626 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,170 | ₩21,826 | ₩18,542 | ₩21,095 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,398 | ₩21,279 | ₩19,103 | ₩19,557 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,772 | ₩21,633 | ₩19,089 | ₩19,712 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,557 | ₩20,371 | ₩18,916 | ₩20,037 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,717 | ₩21,492 | ₩19,704 | ₩21,332 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,757 | ₩20,745 | ₩18,689 | ₩19,597 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,196 | ₩19,450 | ₩18,395 | ₩19,303 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,276 | ₩19,677 | ₩18,275 | ₩19,450 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,154 | ₩19,143 | ₩17,154 | ₩18,315 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,154 | ₩17,688 | ₩16,299 | ₩17,688 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,632 | ₩16,914 | ₩15,445 | ₩16,727 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩16,967 | ₩17,007 | ₩15,899 | ₩15,899 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,474 | ₩17,861 | ₩16,940 | ₩17,055 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,486 | ₩17,354 | ₩16,313 | ₩16,860 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,164 | ₩15,759 | ₩14,164 | ₩15,432 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,082 | ₩13,082 | ₩12,882 | ₩12,996 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,423 | ₩13,690 | ₩13,114 | ₩13,114 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,232 | ₩14,232 | ₩13,643 | ₩13,803 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,524 | ₩14,524 | ₩14,150 | ₩14,367 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩14,951 | ₩14,965 | ₩14,751 | ₩14,883 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,476 | ₩15,547 | ₩14,537 | ₩14,597 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,619 | ₩15,992 | ₩15,232 | ₩15,352 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,790 | ₩15,417 | ₩13,790 | ₩15,165 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,642 | ₩13,750 | ₩12,642 | ₩13,122 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,481 | ₩14,818 | ₩11,147 | ₩11,414 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,656 | ₩13,776 | ₩12,495 | ₩13,616 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,458 | ₩15,685 | ₩14,471 | ₩14,702 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,689 | ₩19,450 | ₩17,207 | ₩17,255 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,155 | ₩19,290 | ₩17,327 | ₩19,089 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,757 | ₩19,904 | ₩18,609 | ₩19,370 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,316 | ₩20,218 | ₩18,649 | ₩19,770 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,143 | ₩20,451 | ₩19,143 | ₩19,846 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,928 | ₩18,696 | ₩17,580 | ₩18,661 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,448 | ₩18,916 | ₩17,234 | ₩18,644 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,073 | ₩17,616 | ₩15,352 | ₩17,616 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,581 | ₩18,502 | ₩16,066 | ₩16,066 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,381 | ₩18,088 | ₩16,980 | ₩17,781 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,354 | ₩18,569 | ₩17,274 | ₩18,569 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,886 | ₩17,254 | ₩15,886 | ₩16,967 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,925 | ₩15,539 | ₩13,683 | ₩15,512 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,137 | ₩16,286 | ₩14,137 | ₩16,179 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,391 | ₩15,085 | ₩12,562 | ₩14,076 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,541 | ₩17,781 | ₩14,684 | ₩14,946 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,859 | ₩16,967 | ₩14,738 | ₩15,445 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,110 | ₩16,673 | ₩14,104 | ₩15,619 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,764 | ₩15,285 | ₩13,469 | ₩14,431 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,084 | ₩16,580 | ₩13,523 | ₩14,577 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩15,952 | ₩16,647 | ₩14,659 | ₩15,178 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,702 | ₩20,702 | ₩17,141 | ₩18,087 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,121 | ₩23,375 | ₩19,356 | ₩19,997 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,128 | ₩30,049 | ₩24,851 | ₩25,416 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,541 | ₩29,956 | ₩26,004 | ₩28,276 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,066 | ₩33,066 | ₩27,166 | ₩29,059 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩33,947 | ₩36,056 | ₩32,977 | ₩33,867 | -0.24% | 3.6만 |
|---|