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 | ₩8,646 | ₩8,646 | ₩8,086 | ₩8,459 | -2.16% | 9.9천 |
| 2026.10.08 | ₩8,606 | ₩8,713 | ₩7,819 | ₩8,366 | -2.79% | 5.4만 |
| 2026.10.07 | ₩9,487 | ₩9,487 | ₩8,752 | ₩9,040 | -4.71% | 14만 |
| 2026.10.06 | ₩9,924 | ₩10,274 | ₩9,767 | ₩9,994 | +0.70% | 4.3만 |
| 2026.10.05 | ₩9,607 | ₩10,034 | ₩9,046 | ₩9,874 | +2.78% | 2.2만 |
| 2026.10.02 | ₩10,234 | ₩10,447 | ₩9,553 | ₩9,714 | -5.08% | 5.6만 |
| 2026.10.01 | ₩9,208 | ₩9,607 | ₩8,673 | ₩9,580 | +4.04% | 3.1만 |
| 2026.09.30 | ₩9,527 | ₩9,527 | ₩9,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,180 |
| -3.64% |
| 16.8만 |
| 2026.09.29 | ₩9,914 | ₩10,474 | ₩9,553 | ₩9,567 | -3.50% | 2.4만 |
|---|
| 2026.09.28 | ₩10,582 | ₩10,582 | ₩9,727 | ₩9,820 | -7.20% | 1.7만 |
|---|
| 2026.09.25 | ₩11,942 | ₩11,995 | ₩10,808 | ₩10,885 | -8.85% | 1.9만 |
|---|
| 2026.09.24 | ₩11,648 | ₩12,556 | ₩11,528 | ₩11,985 | +2.89% | 2.1만 |
|---|
| 2026.09.23 | ₩12,756 | ₩13,196 | ₩11,851 | ₩11,851 | -7.09% | 4.5만 |
|---|
| 2026.09.22 | ₩12,009 | ₩12,869 | ₩12,009 | ₩12,729 | +6.00% | 6.3만 |
|---|
| 2026.09.21 | ₩11,968 | ₩12,609 | ₩11,608 | ₩12,262 | +2.45% | 7.2만 |
|---|
| 2026.09.18 | ₩11,435 | ₩11,788 | ₩10,728 | ₩11,788 | +3.09% | 9.4만 |
|---|
| 2026.09.17 | ₩11,618 | ₩11,618 | ₩10,421 | ₩10,745 | -7.51% | 4.4만 |
|---|
| 2026.09.16 | ₩10,155 | ₩10,941 | ₩10,006 | ₩10,407 | +2.48% | 9.8만 |
|---|
| 2026.09.15 | ₩10,407 | ₩10,407 | ₩9,420 | ₩9,420 | -9.49% | 3.6만 |
|---|
| 2026.09.14 | ₩10,668 | ₩11,275 | ₩10,501 | ₩10,527 | -1.31% | 4.5만 |
|---|
| 2026.09.11 | ₩11,568 | ₩12,422 | ₩11,408 | ₩11,888 | +2.77% | 5.4만 |
|---|
| 2026.09.10 | ₩11,595 | ₩12,049 | ₩11,088 | ₩11,279 | -2.73% | 2만 |
|---|
| 2026.09.09 | ₩13,047 | ₩13,129 | ₩11,982 | ₩12,169 | -6.73% | 14만 |
|---|
| 2026.09.08 | ₩12,102 | ₩13,570 | ₩12,102 | ₩13,036 | +7.72% | 4.5만 |
|---|
| 2026.09.04 | ₩11,822 | ₩12,402 | ₩11,608 | ₩11,926 | +0.88% | 4.8만 |
|---|
| 2026.09.03 | ₩10,541 | ₩12,022 | ₩10,454 | ₩12,022 | +14.05% | 11.1만 |
|---|
| 2026.09.02 | ₩9,674 | ₩10,674 | ₩9,327 | ₩10,674 | +10.34% | 4.7만 |
|---|
| 2026.09.01 | ₩9,473 | ₩10,060 | ₩9,207 | ₩9,727 | +2.68% | 7.9만 |
|---|
| 2026.08.31 | ₩10,287 | ₩10,287 | ₩9,687 | ₩10,074 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩11,742 | ₩11,742 | ₩9,927 | ₩10,270 | -12.53% | 11.8만 |
|---|
| 2026.08.27 | ₩12,235 | ₩12,929 | ₩11,675 | ₩11,764 | -3.85% | 5.8만 |
|---|
| 2026.08.26 | ₩12,029 | ₩12,035 | ₩11,341 | ₩11,568 | -3.83% | 2.1만 |
|---|
| 2026.08.25 | ₩12,195 | ₩12,596 | ₩12,102 | ₩12,409 | +1.75% | 2.3만 |
|---|
| 2026.08.24 | ₩11,848 | ₩12,009 | ₩11,181 | ₩11,421 | -3.60% | 4.6만 |
|---|
| 2026.08.21 | ₩13,783 | ₩14,117 | ₩11,997 | ₩12,113 | -12.12% | 2.8만 |
|---|
| 2026.08.20 | ₩13,850 | ₩14,010 | ₩12,429 | ₩13,009 | -6.07% | 2.6만 |
|---|
| 2026.08.19 | ₩13,076 | ₩14,223 | ₩12,649 | ₩13,516 | +3.37% | 5만 |
|---|
| 2026.08.18 | ₩15,011 | ₩15,011 | ₩13,169 | ₩13,756 | -8.36% | 6.2만 |
|---|
| 2026.08.17 | ₩16,011 | ₩16,118 | ₩14,997 | ₩15,624 | -2.42% | 13만 |
|---|
| 2026.08.14 | ₩15,131 | ₩15,978 | ₩14,632 | ₩15,699 | +3.76% | 8.6만 |
|---|
| 2026.08.13 | ₩17,212 | ₩17,706 | ₩15,051 | ₩15,278 | -11.24% | 1.8만 |
|---|
| 2026.08.12 | ₩17,933 | ₩17,933 | ₩16,545 | ₩16,865 | -5.95% | 2.3만 |
|---|
| 2026.08.11 | ₩15,918 | ₩16,345 | ₩14,937 | ₩15,220 | -4.38% | 7.4천 |
|---|
| 2026.08.10 | ₩16,545 | ₩17,039 | ₩14,944 | ₩14,944 | -9.68% | 2.3만 |
|---|
| 2026.08.07 | ₩18,106 | ₩18,106 | ₩16,972 | ₩17,411 | -3.84% | 3.7천 |
|---|
| 2026.08.06 | ₩17,359 | ₩18,493 | ₩17,319 | ₩17,479 | +0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩19,587 | ₩20,761 | ₩18,600 | ₩18,600 | -5.04% | 2.1만 |
|---|
| 2026.08.04 | ₩20,641 | ₩21,455 | ₩20,001 | ₩20,641 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩16,345 | ₩20,841 | ₩15,825 | ₩20,655 | +26.37% | 4만 |
|---|
| 2026.07.31 | ₩20,868 | ₩20,868 | ₩17,052 | ₩17,186 | -17.65% | 2.6만 |
|---|
| 2026.07.30 | ₩17,639 | ₩19,921 | ₩17,332 | ₩18,956 | +7.47% | 3.2만 |
|---|
| 2026.07.29 | ₩18,306 | ₩18,360 | ₩13,276 | ₩13,543 | -26.02% | 10.1만 |
|---|
| 2026.07.28 | ₩16,545 | ₩19,067 | ₩16,105 | ₩18,026 | +8.95% | 4.3만 |
|---|
| 2026.07.27 | ₩20,761 | ₩21,615 | ₩17,532 | ₩18,093 | -12.85% | 1.9만 |
|---|
| 2026.07.24 | ₩23,497 | ₩23,510 | ₩22,122 | ₩22,176 | -5.62% | 1.1만 |
|---|
| 2026.07.23 | ₩23,243 | ₩25,818 | ₩23,243 | ₩24,484 | +5.34% | 1.3만 |
|---|
| 2026.07.22 | ₩23,964 | ₩25,458 | ₩23,750 | ₩23,830 | -0.56% | 7.5천 |
|---|
| 2026.07.21 | ₩23,056 | ₩25,792 | ₩22,976 | ₩24,684 | +7.06% | 2.3만 |
|---|
| 2026.07.20 | ₩21,175 | ₩22,016 | ₩20,922 | ₩21,695 | +2.46% | 2.5만 |
|---|
| 2026.07.17 | ₩17,706 | ₩19,614 | ₩17,706 | ₩18,973 | +7.16% | 9.1천 |
|---|
| 2026.07.16 | ₩21,175 | ₩21,335 | ₩18,587 | ₩19,067 | -9.96% | 2.7만 |
|---|
| 2026.07.15 | ₩21,562 | ₩22,776 | ₩19,934 | ₩22,563 | +4.64% | 3.6만 |
|---|
| 2026.07.14 | ₩22,998 | ₩22,998 | ₩21,108 | ₩21,228 | -7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,176 | ₩23,176 | ₩20,881 | ₩22,456 | -3.11% | 1.4만 |
|---|
| 2026.07.10 | ₩24,137 | ₩25,445 | ₩23,070 | ₩24,231 | +0.39% | 2.6만 |
|---|
| 2026.07.09 | ₩25,778 | ₩26,165 | ₩24,531 | ₩24,778 | -3.88% | 2.5만 |
|---|
| 2026.07.08 | ₩21,535 | ₩24,361 | ₩20,348 | ₩24,331 | +12.98% | 17만 |
|---|
| 2026.07.07 | ₩21,348 | ₩21,960 | ₩18,907 | ₩20,455 | -4.19% | 20.1만 |
|---|
| 2026.07.06 | ₩22,136 | ₩23,617 | ₩22,056 | ₩23,176 | +4.70% | 6.2만 |
|---|
| 2026.07.02 | ₩26,139 | ₩26,139 | ₩19,887 | ₩20,601 | -21.18% | 7.5만 |
|---|
| 2026.07.01 | ₩26,419 | ₩27,166 | ₩23,243 | ₩25,605 | -3.08% | 28.3만 |
|---|
| 2026.06.30 | ₩29,634 | ₩30,862 | ₩27,726 | ₩29,968 | +1.13% | 50.2만 |
|---|
| 2026.06.29 | ₩35,198 | ₩35,532 | ₩29,661 | ₩30,688 | -12.81% | 3.1만 |
|---|
| 2026.06.26 | ₩30,995 | ₩35,585 | ₩30,275 | ₩33,984 | +9.64% | 20.1만 |
|---|
| 2026.06.25 | ₩36,319 | ₩37,093 | ₩33,490 | ₩34,037 | -6.28% | 8만 |
|---|
| 2026.06.24 | ₩36,773 | ₩37,026 | ₩33,804 | ₩35,305 | -3.99% | 2.4만 |
|---|
| 2026.06.23 | ₩36,859 | ₩39,601 | ₩36,773 | ₩39,174 | +6.28% | 1.7만 |
|---|
| 2026.06.22 | ₩40,615 | ₩42,577 | ₩37,787 | ₩38,908 | -4.20% | 7.6만 |
|---|
| 2026.06.18 | ₩39,628 | ₩41,296 | ₩38,114 | ₩39,228 | -1.01% | 1.9만 |
|---|
| 2026.06.17 | ₩38,786 | ₩39,802 | ₩36,372 | ₩36,946 | -4.74% | 4.5만 |
|---|
| 2026.06.16 | ₩37,200 | ₩38,828 | ₩36,159 | ₩36,372 | -2.22% | 17만 |
|---|
| 2026.06.15 | ₩37,707 | ₩38,361 | ₩35,358 | ₩36,625 | -2.87% | 25.5만 |
|---|
| 2026.06.12 | ₩36,733 | ₩36,980 | ₩34,985 | ₩35,028 | -4.64% | 2.5만 |
|---|
| 2026.06.11 | ₩31,249 | ₩35,358 | ₩31,249 | ₩34,464 | +10.29% | 4.4만 |
|---|
| 2026.06.10 | ₩33,691 | ₩34,825 | ₩30,008 | ₩30,635 | -9.07% | 1.6만 |
|---|
| 2026.06.09 | ₩36,506 | ₩37,507 | ₩29,741 | ₩33,997 | -6.87% | 3.4만 |
|---|
| 2026.06.08 | ₩32,263 | ₩34,791 | ₩32,009 | ₩34,231 | +6.10% | 2.9만 |
|---|
| 2026.06.05 | ₩36,026 | ₩36,026 | ₩29,889 | ₩31,430 | -12.76% | 2.1만 |
|---|
| 2026.06.04 | ₩36,493 | ₩38,147 | ₩35,679 | ₩36,626 | +0.37% | 1.8만 |
|---|
| 2026.06.03 | ₩40,135 | ₩40,776 | ₩38,667 | ₩39,668 | -1.16% | 2.2만 |
|---|
| 2026.06.02 | ₩39,335 | ₩43,457 | ₩39,335 | ₩39,762 | +1.09% | 2.3만 |
|---|
| 2026.06.01 | ₩34,651 | ₩39,641 | ₩33,891 | ₩38,587 | +11.36% | 2.1만 |
|---|
| 2026.05.29 | ₩36,306 | ₩36,493 | ₩33,302 | ₩34,251 | -5.66% | 9.7만 |
|---|
| 2026.05.28 | ₩35,025 | ₩37,600 | ₩34,746 | ₩36,906 | +5.37% | 1.7만 |
|---|
| 2026.05.27 | ₩33,731 | ₩36,292 | ₩32,479 | ₩35,332 | +4.75% | 4만 |
|---|
| 2026.05.26 | ₩32,837 | ₩33,651 | ₩32,009 | ₩33,290 | +1.38% | 9.7만 |
|---|
| 2026.05.22 | ₩30,782 | ₩31,434 | ₩28,568 | ₩30,635 | -0.48% | 14.7만 |
|---|
| 2026.05.21 | ₩26,139 | ₩29,995 | ₩26,139 | ₩29,554 | +13.07% | 4.3만 |
|---|
| 2026.05.20 | ₩25,738 | ₩26,579 | ₩25,485 | ₩25,952 | +0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩24,657 | ₩25,872 | ₩22,816 | ₩25,199 | +2.20% | 4.7만 |
|---|
| 2026.05.18 | ₩28,020 | ₩28,020 | ₩24,524 | ₩26,686 | -4.76% | 9.4만 |
|---|
| 2026.05.15 | ₩27,339 | ₩29,154 | ₩26,412 | ₩28,180 | +3.07% | 6만 |
|---|
| 2026.05.14 | ₩28,634 | ₩30,342 | ₩27,006 | ₩30,181 | +5.41% | 5.8만 |
|---|
| 2026.05.13 | ₩26,766 | ₩28,447 | ₩25,952 | ₩27,980 | +4.54% | 8.3만 |
|---|
| 2026.05.12 | ₩24,457 | ₩25,325 | ₩23,010 | ₩25,165 | +2.89% | 9.8만 |
|---|
| 2026.05.11 | ₩24,818 | ₩27,366 | ₩23,603 | ₩25,565 | +3.01% | 9.3만 |
|---|
| 2026.05.08 | ₩25,538 | ₩26,439 | ₩24,197 | ₩25,618 | +0.31% | 16.4만 |
|---|
| 2026.05.07 | ₩25,511 | ₩25,578 | ₩20,655 | ₩24,417 | -4.29% | 92.4만 |
|---|
| 2026.05.06 | ₩28,674 | ₩30,488 | ₩27,525 | ₩29,794 | +3.91% | 14.2만 |
|---|
| 2026.05.05 | ₩23,083 | ₩25,044 | ₩22,349 | ₩24,644 | +6.76% | 4.1만 |
|---|
| 2026.05.04 | ₩21,282 | ₩23,150 | ₩20,855 | ₩22,218 | +4.40% | 31.7만 |
|---|
| 2026.05.01 | ₩19,988 | ₩21,802 | ₩19,988 | ₩20,748 | +3.81% | 19.1만 |
|---|
| 2026.04.30 | ₩20,948 | ₩21,135 | ₩19,707 | ₩19,974 | -4.65% | 33.4만 |
|---|
| 2026.04.29 | ₩20,268 | ₩20,348 | ₩19,060 | ₩19,187 | -5.33% | 12.7만 |
|---|
| 2026.04.28 | ₩18,653 | ₩20,321 | ₩18,480 | ₩20,054 | +7.51% | 26.2만 |
|---|
| 2026.04.27 | ₩22,616 | ₩22,616 | ₩21,682 | ₩22,349 | -1.18% | 8.5만 |
|---|
| 2026.04.24 | ₩23,230 | ₩23,697 | ₩21,909 | ₩22,060 | -5.04% | 2.1만 |
|---|
| 2026.04.23 | ₩23,443 | ₩23,517 | ₩21,082 | ₩21,737 | -7.28% | 1.2만 |
|---|
| 2026.04.22 | ₩22,776 | ₩23,430 | ₩22,709 | ₩22,709 | -0.29% | 2.5만 |
|---|
| 2026.04.21 | ₩21,389 | ₩22,549 | ₩19,558 | ₩21,909 | +2.43% | 11.2만 |
|---|
| 2026.04.20 | ₩19,280 | ₩20,261 | ₩19,280 | ₩19,974 | +3.60% | 9.9만 |
|---|
| 2026.04.17 | ₩20,228 | ₩20,281 | ₩19,320 | ₩19,907 | -1.58% | 3.3만 |
|---|
| 2026.04.16 | ₩18,693 | ₩19,267 | ₩17,279 | ₩19,254 | +3.00% | 11.2만 |
|---|
| 2026.04.15 | ₩17,853 | ₩18,864 | ₩17,319 | ₩18,440 | +3.29% | 7.6만 |
|---|
| 2026.04.14 | ₩18,640 | ₩18,867 | ₩17,512 | ₩17,706 | -5.01% | 5.3만 |
|---|
| 2026.04.13 | ₩16,398 | ₩18,506 | ₩16,398 | ₩17,683 | +7.84% | 4.3만 |
|---|
| 2026.04.10 | ₩17,172 | ₩18,266 | ₩17,025 | ₩17,172 | 0.00% | 7.1만 |
|---|
| 2026.04.09 | ₩16,465 | ₩17,319 | ₩15,464 | ₩16,462 | -0.02% | 4.6만 |
|---|
| 2026.04.08 | ₩16,065 | ₩16,452 | ₩15,511 | ₩15,851 | -1.33% | 3.3만 |
|---|
| 2026.04.07 | ₩13,183 | ₩14,477 | ₩12,302 | ₩14,464 | +9.72% | 2.5만 |
|---|
| 2026.04.06 | ₩14,170 | ₩14,364 | ₩13,630 | ₩13,671 | -3.52% | 3만 |
|---|
| 2026.04.02 | ₩10,850 | ₩13,570 | ₩10,788 | ₩13,503 | +24.45% | 2.8만 |
|---|
| 2026.04.01 | ₩12,142 | ₩12,382 | ₩11,568 | ₩12,049 | -0.77% | 4만 |
|---|
| 2026.03.31 | ₩10,968 | ₩11,568 | ₩10,274 | ₩11,555 | +5.35% | 7.7만 |
|---|
| 2026.03.30 | ₩12,062 | ₩12,062 | ₩9,607 | ₩10,031 | -16.84% | 7만 |
|---|
| 2026.03.27 | ₩12,435 | ₩12,589 | ₩11,622 | ₩11,914 | -4.20% | 7.3만 |
|---|
| 2026.03.26 | ₩14,637 | ₩15,131 | ₩12,968 | ₩12,968 | -11.40% | 2.6만 |
|---|
| 2026.03.25 | ₩15,918 | ₩16,545 | ₩15,051 | ₩15,318 | -3.77% | 2.3만 |
|---|
| 2026.03.24 | ₩14,690 | ₩15,264 | ₩13,490 | ₩15,024 | +2.27% | 3.5만 |
|---|
| 2026.03.23 | ₩13,890 | ₩15,278 | ₩13,836 | ₩14,610 | +5.19% | 7.9천 |
|---|
| 2026.03.20 | ₩13,823 | ₩13,823 | ₩12,929 | ₩13,169 | -4.73% | 1.5만 |
|---|
| 2026.03.19 | ₩13,543 | ₩14,837 | ₩13,384 | ₩14,544 | +7.39% | 7.1천 |
|---|
| 2026.03.18 | ₩14,330 | ₩14,330 | ₩14,183 | ₩14,183 | -1.02% | 2.8천 |
|---|
| 2026.03.17 | ₩14,637 | ₩15,011 | ₩14,277 | ₩14,414 | -1.52% | 1.1만 |
|---|
| 2026.03.16 | ₩15,211 | ₩15,664 | ₩14,677 | ₩15,424 | +1.40% | 1.4만 |
|---|
| 2026.03.13 | ₩14,744 | ₩15,117 | ₩14,183 | ₩14,530 | -1.45% | 1.8만 |
|---|
| 2026.03.12 | ₩13,356 | ₩14,183 | ₩12,983 | ₩14,183 | +6.19% | 9.3만 |
|---|
| 2026.03.11 | ₩13,570 | ₩14,891 | ₩13,570 | ₩14,650 | +7.96% | 5.6만 |
|---|
| 2026.03.10 | ₩12,035 | ₩13,436 | ₩11,766 | ₩12,822 | +6.54% | 9.7만 |
|---|
| 2026.03.09 | ₩11,368 | ₩12,449 | ₩11,368 | ₩12,369 | +8.80% | 21.3만 |
|---|
| 2026.03.06 | ₩13,296 | ₩13,610 | ₩11,942 | ₩11,982 | -9.88% | 1.4만 |
|---|
| 2026.03.05 | ₩13,035 | ₩13,898 | ₩12,622 | ₩13,898 | +6.62% | 2.2만 |
|---|
| 2026.03.04 | ₩13,783 | ₩14,397 | ₩13,623 | ₩13,703 | -0.58% | 11.9만 |
|---|
| 2026.03.03 | ₩13,610 | ₩14,344 | ₩12,330 | ₩12,742 | -6.37% | 23만 |
|---|
| 2026.03.02 | ₩14,824 | ₩16,518 | ₩14,170 | ₩14,917 | +0.63% | 4.1만 |
|---|
| 2026.02.27 | ₩16,011 | ₩16,065 | ₩14,610 | ₩15,801 | -1.32% | 1.6만 |
|---|
| 2026.02.26 | ₩17,666 | ₩17,986 | ₩16,785 | ₩17,799 | +0.76% | 13.2만 |
|---|
| 2026.02.25 | ₩18,320 | ₩18,767 | ₩17,292 | ₩17,986 | -1.82% | 6.3만 |
|---|
| 2026.02.24 | ₩15,451 | ₩17,866 | ₩15,197 | ₩17,612 | +13.99% | 29만 |
|---|
| 2026.02.23 | ₩15,878 | ₩16,598 | ₩15,531 | ₩15,758 | -0.76% | 6.2만 |
|---|
| 2026.02.20 | ₩17,853 | ₩17,853 | ₩16,078 | ₩16,620 | -6.91% | 2.5만 |
|---|
| 2026.02.19 | ₩16,719 | ₩18,039 | ₩16,598 | ₩18,039 | +7.90% | 1.1만 |
|---|
| 2026.02.18 | ₩16,772 | ₩17,786 | ₩16,625 | ₩16,625 | -0.88% | 2.6천 |
|---|
| 2026.02.17 | ₩16,478 | ₩17,959 | ₩16,091 | ₩16,638 | +0.97% | 2.2만 |
|---|
| 2026.02.13 | ₩17,719 | ₩19,120 | ₩17,719 | ₩17,879 | +0.90% | 2.1만 |
|---|
| 2026.02.12 | ₩18,346 | ₩18,880 | ₩16,518 | ₩17,180 | -6.36% | 7.6만 |
|---|
| 2026.02.11 | ₩18,506 | ₩18,827 | ₩17,506 | ₩18,512 | +0.03% | 2만 |
|---|
| 2026.02.10 | ₩19,521 | ₩20,321 | ₩18,520 | ₩18,520 | -5.13% | 12.1만 |
|---|
| 2026.02.09 | ₩15,704 | ₩19,440 | ₩15,678 | ₩19,440 | +23.79% | 2.4만 |
|---|
| 2026.02.06 | ₩13,957 | ₩16,252 | ₩13,957 | ₩16,025 | +14.82% | 1.6만 |
|---|
| 2026.02.05 | ₩14,063 | ₩14,770 | ₩12,569 | ₩12,596 | -10.44% | 2.8만 |
|---|
| 2026.02.04 | ₩17,145 | ₩17,145 | ₩14,445 | ₩15,075 | -12.08% | 4.8만 |
|---|
| 2026.02.03 | ₩19,294 | ₩19,988 | ₩16,719 | ₩18,587 | -3.67% | 3만 |
|---|
| 2026.02.02 | ₩18,213 | ₩19,921 | ₩17,773 | ₩18,867 | +3.59% | 3.5만 |
|---|
| 2026.01.30 | ₩20,361 | ₩21,035 | ₩18,520 | ₩19,147 | -5.96% | 3만 |
|---|
| 2026.01.29 | ₩22,069 | ₩22,122 | ₩19,974 | ₩20,948 | -5.08% | 3.4만 |
|---|
| 2026.01.28 | ₩23,964 | ₩23,964 | ₩22,136 | ₩22,443 | -6.35% | 2.6만 |
|---|
| 2026.01.27 | ₩22,496 | ₩23,697 | ₩21,629 | ₩23,603 | +4.92% | 3.8만 |
|---|
| 2026.01.26 | ₩21,455 | ₩23,030 | ₩21,028 | ₩21,615 | +0.75% | 6만 |
|---|
| 2026.01.23 | ₩19,160 | ₩21,815 | ₩18,533 | ₩21,084 | +10.04% | 3.2만 |
|---|
| 2026.01.22 | ₩20,388 | ₩21,268 | ₩19,094 | ₩19,547 | -4.12% | 1.4만 |
|---|
| 2026.01.21 | ₩20,761 | ₩21,622 | ₩19,080 | ₩19,702 | -5.10% | 3.8만 |
|---|
| 2026.01.20 | ₩19,547 | ₩20,361 | ₩18,907 | ₩20,028 | +2.46% | 1.9만 |
|---|
| 2026.01.16 | ₩19,707 | ₩21,482 | ₩19,694 | ₩21,322 | +8.19% | 2.3만 |
|---|
| 2026.01.15 | ₩19,747 | ₩20,735 | ₩18,680 | ₩19,587 | -0.81% | 3.2만 |
|---|
| 2026.01.14 | ₩19,187 | ₩19,440 | ₩18,386 | ₩19,294 | +0.56% | 1.3만 |
|---|
| 2026.01.13 | ₩19,267 | ₩19,667 | ₩18,266 | ₩19,440 | +0.90% | 2.6만 |
|---|
| 2026.01.12 | ₩17,145 | ₩19,134 | ₩17,145 | ₩18,306 | +6.77% | 3.5만 |
|---|
| 2026.01.09 | ₩17,145 | ₩17,679 | ₩16,292 | ₩17,679 | +3.11% | 1.6만 |
|---|
| 2026.01.08 | ₩15,624 | ₩16,905 | ₩15,438 | ₩16,719 | +7.00% | 2.8만 |
|---|
| 2026.01.07 | ₩16,959 | ₩16,999 | ₩15,891 | ₩15,891 | -6.29% | 9.9천 |
|---|
| 2026.01.06 | ₩17,466 | ₩17,853 | ₩16,932 | ₩17,047 | -2.40% | 2만 |
|---|
| 2026.01.05 | ₩16,478 | ₩17,346 | ₩16,305 | ₩16,852 | +2.27% | 2.1만 |
|---|
| 2026.01.02 | ₩14,157 | ₩15,751 | ₩14,157 | ₩15,424 | +8.95% | 4만 |
|---|
| 2025.12.31 | ₩13,076 | ₩13,076 | ₩12,876 | ₩12,989 | -0.66% | 8.5천 |
|---|
| 2025.12.30 | ₩13,416 | ₩13,683 | ₩13,108 | ₩13,108 | -2.30% | 1.2천 |
|---|
| 2025.12.29 | ₩14,225 | ₩14,225 | ₩13,636 | ₩13,796 | -3.01% | 1.4만 |
|---|
| 2025.12.26 | ₩14,517 | ₩14,517 | ₩14,143 | ₩14,360 | -1.08% | 4.6천 |
|---|
| 2025.12.24 | ₩14,944 | ₩14,957 | ₩14,744 | ₩14,876 | -0.46% | 800 |
|---|
| 2025.12.23 | ₩15,468 | ₩15,539 | ₩14,530 | ₩14,590 | -5.68% | 7.2천 |
|---|
| 2025.12.22 | ₩15,611 | ₩15,985 | ₩15,224 | ₩15,344 | -1.71% | 1.4만 |
|---|
| 2025.12.19 | ₩13,783 | ₩15,410 | ₩13,783 | ₩15,157 | +9.97% | 3.1만 |
|---|
| 2025.12.18 | ₩12,636 | ₩13,743 | ₩12,636 | ₩13,116 | +3.80% | 9.7만 |
|---|
| 2025.12.17 | ₩14,474 | ₩14,811 | ₩11,141 | ₩11,408 | -21.18% | 3만 |
|---|
| 2025.12.16 | ₩13,650 | ₩13,770 | ₩12,489 | ₩13,610 | -0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩15,451 | ₩15,678 | ₩14,464 | ₩14,694 | -4.90% | 1만 |
|---|
| 2025.12.12 | ₩18,680 | ₩19,440 | ₩17,199 | ₩17,247 | -7.67% | 8.1천 |
|---|
| 2025.12.11 | ₩18,146 | ₩19,280 | ₩17,319 | ₩19,080 | +5.15% | 2.2만 |
|---|
| 2025.12.10 | ₩19,747 | ₩19,894 | ₩18,600 | ₩19,360 | -1.96% | 9.4천 |
|---|
| 2025.12.09 | ₩19,307 | ₩20,208 | ₩18,640 | ₩19,761 | +2.35% | 6.3만 |
|---|
| 2025.12.08 | ₩19,134 | ₩20,441 | ₩19,134 | ₩19,837 | +3.68% | 1.1만 |
|---|
| 2025.12.05 | ₩17,919 | ₩18,687 | ₩17,571 | ₩18,652 | +4.09% | 5천 |
|---|
| 2025.12.04 | ₩17,439 | ₩18,907 | ₩17,226 | ₩18,635 | +6.86% | 1.2만 |
|---|
| 2025.12.03 | ₩16,065 | ₩17,607 | ₩15,344 | ₩17,607 | +9.60% | 1.5만 |
|---|
| 2025.12.02 | ₩17,572 | ₩18,493 | ₩16,058 | ₩16,058 | -8.62% | 1.5만 |
|---|
| 2025.12.01 | ₩17,372 | ₩18,079 | ₩16,972 | ₩17,773 | +2.30% | 1.4만 |
|---|
| 2025.11.28 | ₩17,346 | ₩18,560 | ₩17,266 | ₩18,560 | +7.00% | 8.6천 |
|---|
| 2025.11.26 | ₩15,878 | ₩17,246 | ₩15,878 | ₩16,959 | +6.81% | 3.1만 |
|---|
| 2025.11.25 | ₩14,917 | ₩15,531 | ₩13,676 | ₩15,504 | +3.94% | 1.7만 |
|---|
| 2025.11.24 | ₩14,130 | ₩16,278 | ₩14,130 | ₩16,171 | +14.45% | 12.4만 |
|---|
| 2025.11.21 | ₩14,384 | ₩15,077 | ₩12,556 | ₩14,069 | -2.19% | 12.3만 |
|---|
| 2025.11.20 | ₩17,532 | ₩17,773 | ₩14,677 | ₩14,939 | -14.79% | 4.7만 |
|---|
| 2025.11.19 | ₩15,851 | ₩16,959 | ₩14,730 | ₩15,438 | -2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩14,103 | ₩16,665 | ₩14,097 | ₩15,611 | +10.69% | 16.8만 |
|---|
| 2025.11.17 | ₩14,757 | ₩15,278 | ₩13,463 | ₩14,424 | -2.26% | 12.4만 |
|---|
| 2025.11.14 | ₩14,077 | ₩16,572 | ₩13,516 | ₩14,570 | +3.51% | 16.7만 |
|---|
| 2025.11.13 | ₩15,945 | ₩16,638 | ₩14,652 | ₩15,171 | -4.85% | 17.8만 |
|---|
| 2025.11.12 | ₩20,692 | ₩20,692 | ₩17,132 | ₩18,078 | -12.63% | 12.2만 |
|---|
| 2025.11.11 | ₩23,110 | ₩23,363 | ₩19,347 | ₩19,988 | -13.51% | 6.2만 |
|---|
| 2025.11.10 | ₩29,114 | ₩30,035 | ₩24,839 | ₩25,403 | -12.75% | 5.6만 |
|---|
| 2025.11.07 | ₩28,527 | ₩29,941 | ₩25,992 | ₩28,263 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩33,050 | ₩33,050 | ₩27,153 | ₩29,045 | -12.12% | 8.1만 |
|---|
| 2025.11.05 | ₩33,931 | ₩36,039 | ₩32,961 | ₩33,851 | -0.24% | 3.6만 |
|---|