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 | ₩8,652 | ₩8,652 | ₩8,091 | ₩8,465 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,611 | ₩8,718 | ₩7,824 | ₩8,371 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,493 | ₩9,493 | ₩8,757 | ₩9,045 | -4.71% | 14만 |
| 2026.10.06 | ₩9,931 | ₩10,280 | ₩9,773 | ₩10,000 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,613 | ₩10,040 | ₩9,052 | ₩9,880 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,240 | ₩10,454 | ₩9,559 | ₩9,720 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,214 | ₩9,613 | ₩8,678 | ₩9,586 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,533 | ₩9,533 | ₩9,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,186 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,920 | ₩10,481 | ₩9,559 | ₩9,573 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,589 | ₩10,589 | ₩9,733 | ₩9,826 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,949 | ₩12,003 | ₩10,814 | ₩10,892 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,656 | ₩12,563 | ₩11,535 | ₩11,992 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,764 | ₩13,204 | ₩11,858 | ₩11,858 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,016 | ₩12,877 | ₩12,016 | ₩12,737 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩11,976 | ₩12,617 | ₩11,615 | ₩12,270 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,442 | ₩11,796 | ₩10,734 | ₩11,796 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,625 | ₩11,625 | ₩10,427 | ₩10,752 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,162 | ₩10,948 | ₩10,012 | ₩10,414 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,414 | ₩10,414 | ₩9,426 | ₩9,426 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,674 | ₩11,282 | ₩10,507 | ₩10,534 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,575 | ₩12,430 | ₩11,415 | ₩11,896 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,602 | ₩12,056 | ₩11,095 | ₩11,286 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,055 | ₩13,137 | ₩11,989 | ₩12,176 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,109 | ₩13,578 | ₩12,109 | ₩13,044 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,829 | ₩12,410 | ₩11,615 | ₩11,933 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,547 | ₩12,029 | ₩10,461 | ₩12,029 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,680 | ₩10,681 | ₩9,332 | ₩10,681 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,479 | ₩10,067 | ₩9,212 | ₩9,733 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,294 | ₩10,294 | ₩9,693 | ₩10,080 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,749 | ₩11,749 | ₩9,933 | ₩10,276 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,243 | ₩12,937 | ₩11,682 | ₩11,772 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,036 | ₩12,043 | ₩11,348 | ₩11,575 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,203 | ₩12,603 | ₩12,109 | ₩12,417 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,856 | ₩12,016 | ₩11,188 | ₩11,429 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,792 | ₩14,125 | ₩12,004 | ₩12,120 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,858 | ₩14,019 | ₩12,437 | ₩13,017 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,084 | ₩14,232 | ₩12,657 | ₩13,525 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,020 | ₩15,020 | ₩13,178 | ₩13,765 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,021 | ₩16,128 | ₩15,007 | ₩15,634 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,140 | ₩15,988 | ₩14,641 | ₩15,709 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,223 | ₩17,717 | ₩15,060 | ₩15,287 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩17,944 | ₩17,944 | ₩16,555 | ₩16,876 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,928 | ₩16,355 | ₩14,947 | ₩15,230 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,555 | ₩17,049 | ₩14,953 | ₩14,953 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,117 | ₩18,117 | ₩16,983 | ₩17,422 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,370 | ₩18,505 | ₩17,330 | ₩17,490 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,599 | ₩20,774 | ₩18,611 | ₩18,611 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,654 | ₩21,469 | ₩20,013 | ₩20,654 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,355 | ₩20,854 | ₩15,834 | ₩20,668 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,881 | ₩20,881 | ₩17,063 | ₩17,196 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,650 | ₩19,933 | ₩17,343 | ₩18,968 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,318 | ₩18,371 | ₩13,284 | ₩13,551 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,555 | ₩19,079 | ₩16,115 | ₩18,037 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,774 | ₩21,629 | ₩17,543 | ₩18,104 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,511 | ₩23,525 | ₩22,136 | ₩22,190 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,258 | ₩25,834 | ₩23,258 | ₩24,499 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩23,979 | ₩25,474 | ₩23,765 | ₩23,845 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,071 | ₩25,808 | ₩22,991 | ₩24,700 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,188 | ₩22,029 | ₩20,935 | ₩21,709 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,717 | ₩19,626 | ₩17,717 | ₩18,985 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,188 | ₩21,348 | ₩18,598 | ₩19,079 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,575 | ₩22,790 | ₩19,947 | ₩22,577 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩23,012 | ₩23,012 | ₩21,121 | ₩21,242 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,191 | ₩23,191 | ₩20,894 | ₩22,470 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,152 | ₩25,461 | ₩23,084 | ₩24,246 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,794 | ₩26,182 | ₩24,546 | ₩24,793 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,549 | ₩24,376 | ₩20,360 | ₩24,346 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,362 | ₩21,973 | ₩18,919 | ₩20,467 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,149 | ₩23,631 | ₩22,069 | ₩23,191 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,155 | ₩26,155 | ₩19,900 | ₩20,614 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,435 | ₩27,183 | ₩23,258 | ₩25,621 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,653 | ₩30,881 | ₩27,744 | ₩29,987 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,220 | ₩35,554 | ₩29,679 | ₩30,708 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩31,015 | ₩35,607 | ₩30,294 | ₩34,005 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,342 | ₩37,116 | ₩33,511 | ₩34,059 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,796 | ₩37,049 | ₩33,825 | ₩35,327 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩36,882 | ₩39,626 | ₩36,796 | ₩39,199 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,641 | ₩42,603 | ₩37,810 | ₩38,932 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,653 | ₩41,322 | ₩38,137 | ₩39,252 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,810 | ₩39,826 | ₩36,395 | ₩36,969 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,223 | ₩38,852 | ₩36,181 | ₩36,395 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,730 | ₩38,384 | ₩35,380 | ₩36,647 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,756 | ₩37,003 | ₩35,007 | ₩35,049 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,268 | ₩35,380 | ₩31,268 | ₩34,486 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,712 | ₩34,846 | ₩30,027 | ₩30,654 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,529 | ₩37,530 | ₩29,760 | ₩34,019 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,283 | ₩34,813 | ₩32,029 | ₩34,252 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,048 | ₩36,048 | ₩29,908 | ₩31,450 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,515 | ₩38,171 | ₩35,701 | ₩36,649 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,160 | ₩40,801 | ₩38,691 | ₩39,693 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,359 | ₩43,485 | ₩39,359 | ₩39,786 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,673 | ₩39,666 | ₩33,912 | ₩38,611 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,328 | ₩36,515 | ₩33,323 | ₩34,272 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,047 | ₩37,623 | ₩34,768 | ₩36,929 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,752 | ₩36,315 | ₩32,499 | ₩35,354 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,857 | ₩33,671 | ₩32,029 | ₩33,311 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,801 | ₩31,454 | ₩28,586 | ₩30,654 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,155 | ₩30,013 | ₩26,155 | ₩29,573 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,754 | ₩26,595 | ₩25,501 | ₩25,968 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,673 | ₩25,888 | ₩22,830 | ₩25,215 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,037 | ₩28,037 | ₩24,539 | ₩26,702 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,356 | ₩29,172 | ₩26,429 | ₩28,198 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,651 | ₩30,360 | ₩27,023 | ₩30,200 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,782 | ₩28,465 | ₩25,968 | ₩27,997 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,473 | ₩25,340 | ₩23,024 | ₩25,180 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,833 | ₩27,383 | ₩23,618 | ₩25,581 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,554 | ₩26,455 | ₩24,212 | ₩25,634 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,527 | ₩25,594 | ₩20,668 | ₩24,433 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,692 | ₩30,507 | ₩27,542 | ₩29,813 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,097 | ₩25,060 | ₩22,363 | ₩24,659 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,295 | ₩23,164 | ₩20,868 | ₩22,232 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩20,000 | ₩21,816 | ₩20,000 | ₩20,761 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩20,961 | ₩21,148 | ₩19,720 | ₩19,987 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,280 | ₩20,360 | ₩19,072 | ₩19,199 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,665 | ₩20,334 | ₩18,491 | ₩20,067 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,630 | ₩22,630 | ₩21,696 | ₩22,363 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,244 | ₩23,712 | ₩21,923 | ₩22,073 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,458 | ₩23,531 | ₩21,095 | ₩21,750 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,790 | ₩23,445 | ₩22,724 | ₩22,724 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,402 | ₩22,563 | ₩19,570 | ₩21,923 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,292 | ₩20,274 | ₩19,292 | ₩19,987 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,240 | ₩20,294 | ₩19,332 | ₩19,920 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,705 | ₩19,279 | ₩17,290 | ₩19,266 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,864 | ₩18,876 | ₩17,330 | ₩18,451 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,651 | ₩18,878 | ₩17,523 | ₩17,717 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,409 | ₩18,518 | ₩16,409 | ₩17,694 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,183 | ₩18,278 | ₩17,036 | ₩17,183 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,475 | ₩17,330 | ₩15,474 | ₩16,473 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,075 | ₩16,462 | ₩15,521 | ₩15,861 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,191 | ₩14,486 | ₩12,310 | ₩14,473 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,179 | ₩14,372 | ₩13,638 | ₩13,680 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,857 | ₩13,578 | ₩10,794 | ₩13,511 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,150 | ₩12,390 | ₩11,575 | ₩12,056 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩10,975 | ₩11,575 | ₩10,280 | ₩11,562 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,069 | ₩12,069 | ₩9,613 | ₩10,037 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,443 | ₩12,597 | ₩11,629 | ₩11,921 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,646 | ₩15,140 | ₩12,976 | ₩12,976 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,928 | ₩16,555 | ₩15,060 | ₩15,327 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,700 | ₩15,274 | ₩13,498 | ₩15,033 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,898 | ₩15,287 | ₩13,845 | ₩14,619 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,832 | ₩13,832 | ₩12,937 | ₩13,178 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,551 | ₩14,846 | ₩13,392 | ₩14,553 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,339 | ₩14,339 | ₩14,192 | ₩14,192 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,646 | ₩15,020 | ₩14,286 | ₩14,423 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,220 | ₩15,674 | ₩14,686 | ₩15,434 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,753 | ₩15,127 | ₩14,192 | ₩14,539 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,364 | ₩14,192 | ₩12,991 | ₩14,192 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,578 | ₩14,900 | ₩13,578 | ₩14,660 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,043 | ₩13,445 | ₩11,773 | ₩12,830 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,375 | ₩12,457 | ₩11,375 | ₩12,376 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,304 | ₩13,618 | ₩11,949 | ₩11,989 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,043 | ₩13,907 | ₩12,630 | ₩13,907 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,792 | ₩14,406 | ₩13,631 | ₩13,712 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,618 | ₩14,352 | ₩12,338 | ₩12,750 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,833 | ₩16,529 | ₩14,179 | ₩14,927 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,021 | ₩16,075 | ₩14,619 | ₩15,810 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,677 | ₩17,997 | ₩16,796 | ₩17,810 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,331 | ₩18,778 | ₩17,303 | ₩17,997 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,461 | ₩17,877 | ₩15,207 | ₩17,623 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,888 | ₩16,609 | ₩15,541 | ₩15,768 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,864 | ₩17,864 | ₩16,088 | ₩16,630 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,729 | ₩18,051 | ₩16,609 | ₩18,051 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,782 | ₩17,797 | ₩16,635 | ₩16,635 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,489 | ₩17,971 | ₩16,101 | ₩16,649 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,730 | ₩19,132 | ₩17,730 | ₩17,890 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,358 | ₩18,892 | ₩16,529 | ₩17,191 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,518 | ₩18,838 | ₩17,517 | ₩18,523 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,533 | ₩20,334 | ₩18,531 | ₩18,531 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,714 | ₩19,453 | ₩15,688 | ₩19,453 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩13,965 | ₩16,262 | ₩13,965 | ₩16,035 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,072 | ₩14,780 | ₩12,577 | ₩12,603 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,156 | ₩17,156 | ₩14,454 | ₩15,084 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,306 | ₩20,000 | ₩16,729 | ₩18,598 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,224 | ₩19,933 | ₩17,784 | ₩18,878 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,374 | ₩21,048 | ₩18,531 | ₩19,159 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,083 | ₩22,136 | ₩19,987 | ₩20,961 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩23,979 | ₩23,979 | ₩22,149 | ₩22,457 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,510 | ₩23,712 | ₩21,642 | ₩23,618 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,469 | ₩23,044 | ₩21,041 | ₩21,629 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,172 | ₩21,829 | ₩18,545 | ₩21,097 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,400 | ₩21,282 | ₩19,105 | ₩19,559 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,774 | ₩21,635 | ₩19,092 | ₩19,714 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,559 | ₩20,374 | ₩18,919 | ₩20,040 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,720 | ₩21,495 | ₩19,706 | ₩21,335 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,760 | ₩20,748 | ₩18,692 | ₩19,599 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,199 | ₩19,453 | ₩18,398 | ₩19,306 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,279 | ₩19,680 | ₩18,278 | ₩19,453 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,156 | ₩19,145 | ₩17,156 | ₩18,318 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,156 | ₩17,690 | ₩16,302 | ₩17,690 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,634 | ₩16,916 | ₩15,447 | ₩16,729 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩16,969 | ₩17,009 | ₩15,901 | ₩15,901 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,477 | ₩17,864 | ₩16,943 | ₩17,057 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,489 | ₩17,356 | ₩16,315 | ₩16,862 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,166 | ₩15,761 | ₩14,166 | ₩15,434 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,084 | ₩13,084 | ₩12,884 | ₩12,997 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,425 | ₩13,692 | ₩13,116 | ₩13,116 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,234 | ₩14,234 | ₩13,645 | ₩13,805 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,526 | ₩14,526 | ₩14,152 | ₩14,368 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩14,953 | ₩14,967 | ₩14,753 | ₩14,885 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,478 | ₩15,549 | ₩14,539 | ₩14,599 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,621 | ₩15,995 | ₩15,234 | ₩15,354 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,792 | ₩15,419 | ₩13,792 | ₩15,167 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,643 | ₩13,752 | ₩12,643 | ₩13,124 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,483 | ₩14,820 | ₩11,148 | ₩11,415 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,658 | ₩13,778 | ₩12,497 | ₩13,618 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,461 | ₩15,688 | ₩14,473 | ₩14,704 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,692 | ₩19,453 | ₩17,210 | ₩17,258 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,157 | ₩19,292 | ₩17,330 | ₩19,092 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,760 | ₩19,906 | ₩18,611 | ₩19,372 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,319 | ₩20,220 | ₩18,651 | ₩19,773 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,145 | ₩20,454 | ₩19,145 | ₩19,849 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,931 | ₩18,698 | ₩17,582 | ₩18,664 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,450 | ₩18,919 | ₩17,236 | ₩18,646 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,075 | ₩17,618 | ₩15,354 | ₩17,618 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,583 | ₩18,505 | ₩16,068 | ₩16,068 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,383 | ₩18,091 | ₩16,983 | ₩17,784 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,356 | ₩18,571 | ₩17,276 | ₩18,571 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,888 | ₩17,256 | ₩15,888 | ₩16,969 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,927 | ₩15,541 | ₩13,685 | ₩15,514 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,139 | ₩16,288 | ₩14,139 | ₩16,182 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,392 | ₩15,087 | ₩12,563 | ₩14,077 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,543 | ₩17,784 | ₩14,686 | ₩14,948 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,861 | ₩16,969 | ₩14,740 | ₩15,447 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,112 | ₩16,676 | ₩14,105 | ₩15,621 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,766 | ₩15,287 | ₩13,471 | ₩14,433 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,085 | ₩16,582 | ₩13,525 | ₩14,579 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩15,955 | ₩16,649 | ₩14,661 | ₩15,180 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,705 | ₩20,705 | ₩17,143 | ₩18,089 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,124 | ₩23,378 | ₩19,359 | ₩20,000 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,132 | ₩30,053 | ₩24,854 | ₩25,419 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,545 | ₩29,960 | ₩26,008 | ₩28,280 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,071 | ₩33,071 | ₩27,169 | ₩29,063 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩33,952 | ₩36,061 | ₩32,981 | ₩33,872 | -0.24% | 3.6만 |
|---|