시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CLS Daily ETF 과거 주가
Tradr 2X Long CLS Daily ETF · CSEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CLS Daily ETF · CSEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,283 | ₩21,283 | ₩19,640 | ₩20,586 | -3.28% | 6.3만 |
| 2026.10.08 | ₩21,189 | ₩21,458 | ₩19,044 | ₩19,942 | -5.89% | 9.7만 |
| 2026.10.07 | ₩22,490 | ₩22,732 | ₩21,136 | ₩21,733 | -3.37% | 7.8만 |
| 2026.10.06 | ₩23,456 | ₩23,782 | ₩22,732 | ₩23,782 | +1.39% | 5.4만 |
| 2026.10.05 | ₩23,751 | ₩24,234 | ₩22,262 | ₩23,080 | -2.82% | 5만 |
| 2026.10.02 | ₩23,241 | ₩24,113 | ₩22,960 | ₩23,590 | +1.50% | 8.9만 |
| 2026.10.01 | ₩20,024 | ₩22,450 | ₩20,024 | ₩21,981 | +9.77% | 7.1만 |
| 2026.09.30 | ₩22,262 | ₩22,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,666 |
| -7.17% |
| 4.1만 |
| 2026.09.29 | ₩21,458 | ₩22,034 | ₩20,733 | ₩21,176 | -1.31% | 5.9만 |
|---|
| 2026.09.28 | ₩20,760 | ₩21,853 | ₩19,298 | ₩20,197 | -2.71% | 9.7만 |
|---|
| 2026.09.25 | ₩22,799 | ₩22,799 | ₩21,069 | ₩21,069 | -7.59% | 5.4만 |
|---|
| 2026.09.24 | ₩19,593 | ₩22,745 | ₩19,593 | ₩22,061 | +12.59% | 7.7만 |
|---|
| 2026.09.23 | ₩20,505 | ₩21,458 | ₩20,117 | ₩20,760 | +1.24% | 6.3만 |
|---|
| 2026.09.22 | ₩18,454 | ₩20,505 | ₩18,454 | ₩20,237 | +9.67% | 13.4만 |
|---|
| 2026.09.21 | ₩18,749 | ₩19,172 | ₩17,803 | ₩18,842 | +0.50% | 9.6만 |
|---|
| 2026.09.18 | ₩17,542 | ₩18,377 | ₩17,327 | ₩17,622 | +0.46% | 4.5만 |
|---|
| 2026.09.17 | ₩18,199 | ₩19,707 | ₩17,310 | ₩17,394 | -4.42% | 12.9만 |
|---|
| 2026.09.16 | ₩16,563 | ₩17,247 | ₩16,272 | ₩16,683 | +0.73% | 8.2만 |
|---|
| 2026.09.15 | ₩16,154 | ₩16,764 | ₩15,758 | ₩15,946 | -1.29% | 7.5만 |
|---|
| 2026.09.14 | ₩17,126 | ₩17,126 | ₩15,798 | ₩15,946 | -6.89% | 12.9만 |
|---|
| 2026.09.11 | ₩17,300 | ₩19,982 | ₩17,099 | ₩19,312 | +11.63% | 11.7만 |
|---|
| 2026.09.10 | ₩16,764 | ₩18,172 | ₩16,764 | ₩17,112 | +2.08% | 7.3만 |
|---|
| 2026.09.09 | ₩18,293 | ₩19,379 | ₩17,897 | ₩17,984 | -1.69% | 8.4만 |
|---|
| 2026.09.08 | ₩16,482 | ₩18,239 | ₩16,406 | ₩17,676 | +7.24% | 14.7만 |
|---|
| 2026.09.04 | ₩16,227 | ₩16,428 | ₩15,463 | ₩15,905 | -1.98% | 11.4만 |
|---|
| 2026.09.03 | ₩12,995 | ₩15,999 | ₩12,928 | ₩15,651 | +20.43% | 22.9만 |
|---|
| 2026.09.02 | ₩14,028 | ₩14,028 | ₩12,352 | ₩12,673 | -9.66% | 22.3만 |
|---|
| 2026.09.01 | ₩14,283 | ₩14,511 | ₩13,652 | ₩14,122 | -1.13% | 16.3만 |
|---|
| 2026.08.31 | ₩14,873 | ₩15,007 | ₩14,539 | ₩14,849 | -0.16% | 6만 |
|---|
| 2026.08.28 | ₩16,294 | ₩16,509 | ₩14,752 | ₩14,752 | -9.47% | 15.9만 |
|---|
| 2026.08.27 | ₩16,764 | ₩17,542 | ₩16,408 | ₩16,665 | -0.59% | 13.7만 |
|---|
| 2026.08.26 | ₩15,557 | ₩16,174 | ₩15,289 | ₩15,745 | +1.21% | 13.6만 |
|---|
| 2026.08.25 | ₩15,449 | ₩15,664 | ₩14,819 | ₩15,664 | +1.39% | 12.1만 |
|---|
| 2026.08.24 | ₩14,752 | ₩14,752 | ₩13,451 | ₩14,457 | -2.00% | 10.9만 |
|---|
| 2026.08.21 | ₩15,423 | ₩15,785 | ₩14,296 | ₩14,618 | -5.22% | 15.8만 |
|---|
| 2026.08.20 | ₩15,557 | ₩15,557 | ₩14,472 | ₩15,248 | -1.98% | 10.5만 |
|---|
| 2026.08.19 | ₩16,415 | ₩16,415 | ₩14,289 | ₩15,208 | -7.35% | 19.1만 |
|---|
| 2026.08.18 | ₩18,085 | ₩18,507 | ₩15,932 | ₩16,093 | -11.01% | 21만 |
|---|
| 2026.08.17 | ₩19,191 | ₩20,157 | ₩19,111 | ₩19,486 | +1.54% | 10.3만 |
|---|
| 2026.08.14 | ₩20,747 | ₩21,069 | ₩18,775 | ₩18,802 | -9.37% | 11.6만 |
|---|
| 2026.08.13 | ₩19,379 | ₩22,450 | ₩19,379 | ₩20,371 | +5.12% | 14.6만 |
|---|
| 2026.08.12 | ₩17,434 | ₩19,446 | ₩17,367 | ₩19,446 | +11.54% | 21.8만 |
|---|
| 2026.08.11 | ₩16,884 | ₩17,059 | ₩16,335 | ₩16,335 | -3.26% | 6.5만 |
|---|
| 2026.08.10 | ₩17,595 | ₩18,427 | ₩16,777 | ₩16,777 | -4.65% | 14.3만 |
|---|
| 2026.08.07 | ₩17,421 | ₩17,421 | ₩15,999 | ₩17,193 | -1.31% | 18.1만 |
|---|
| 2026.08.06 | ₩16,482 | ₩18,293 | ₩16,093 | ₩16,898 | +2.52% | 38.4만 |
|---|
| 2026.08.05 | ₩23,483 | ₩25,012 | ₩22,879 | ₩22,879 | -2.57% | 7.9만 |
|---|
| 2026.08.04 | ₩22,075 | ₩24,475 | ₩21,299 | ₩24,180 | +9.54% | 11.4만 |
|---|
| 2026.08.03 | ₩17,863 | ₩20,949 | ₩17,367 | ₩20,532 | +14.94% | 10.2만 |
|---|
| 2026.07.31 | ₩23,349 | ₩24,663 | ₩19,191 | ₩19,433 | -16.77% | 11.9만 |
|---|
| 2026.07.30 | ₩21,370 | ₩22,383 | ₩21,075 | ₩21,887 | +2.42% | 10.8만 |
|---|
| 2026.07.29 | ₩21,940 | ₩21,940 | ₩17,917 | ₩19,057 | -13.14% | 30.2만 |
|---|
| 2026.07.28 | ₩19,231 | ₩21,927 | ₩18,279 | ₩21,833 | +13.53% | 42.5만 |
|---|
| 2026.07.27 | ₩17,367 | ₩18,668 | ₩15,181 | ₩18,360 | +5.71% | 42.7만 |
|---|
| 2026.07.24 | ₩20,117 | ₩20,117 | ₩16,656 | ₩16,817 | -16.40% | 9.6만 |
|---|
| 2026.07.23 | ₩20,412 | ₩22,168 | ₩20,184 | ₩20,546 | +0.66% | 5.7만 |
|---|
| 2026.07.22 | ₩20,063 | ₩21,250 | ₩20,063 | ₩20,653 | +2.94% | 4만 |
|---|
| 2026.07.21 | ₩18,601 | ₩21,236 | ₩18,024 | ₩21,015 | +12.98% | 9.1만 |
|---|
| 2026.07.20 | ₩18,199 | ₩18,365 | ₩17,142 | ₩17,434 | -4.20% | 6.2만 |
|---|
| 2026.07.17 | ₩15,677 | ₩17,515 | ₩14,712 | ₩16,791 | +7.10% | 13.8만 |
|---|
| 2026.07.16 | ₩19,969 | ₩19,969 | ₩16,749 | ₩17,059 | -14.57% | 14.2만 |
|---|
| 2026.07.15 | ₩22,396 | ₩22,396 | ₩19,607 | ₩20,961 | -6.41% | 7.7만 |
|---|
| 2026.07.14 | ₩23,000 | ₩23,442 | ₩21,900 | ₩22,115 | -3.85% | 9만 |
|---|
| 2026.07.13 | ₩23,094 | ₩24,576 | ₩21,458 | ₩22,142 | -4.12% | 6.7만 |
|---|
| 2026.07.10 | ₩23,496 | ₩24,381 | ₩22,705 | ₩24,274 | +3.31% | 6.8만 |
|---|
| 2026.07.09 | ₩26,151 | ₩26,527 | ₩23,469 | ₩23,536 | -10.00% | 7만 |
|---|
| 2026.07.08 | ₩20,881 | ₩24,381 | ₩20,881 | ₩24,301 | +16.38% | 7.5만 |
|---|
| 2026.07.07 | ₩21,639 | ₩22,872 | ₩20,438 | ₩22,302 | +3.07% | 9.6만 |
|---|
| 2026.07.06 | ₩21,806 | ₩24,153 | ₩21,806 | ₩23,067 | +5.78% | 8.8만 |
|---|
| 2026.07.02 | ₩24,556 | ₩24,743 | ₩20,277 | ₩21,243 | -13.49% | 15.7만 |
|---|
| 2026.07.01 | ₩23,509 | ₩24,810 | ₩21,417 | ₩24,810 | +5.53% | 9.4만 |
|---|
| 2026.06.30 | ₩22,343 | ₩25,280 | ₩22,343 | ₩25,159 | +12.61% | 15.9만 |
|---|
| 2026.06.29 | ₩21,793 | ₩22,427 | ₩19,758 | ₩22,343 | +2.52% | 8.8만 |
|---|
| 2026.06.26 | ₩23,214 | ₩23,429 | ₩21,592 | ₩21,659 | -6.70% | 8.3만 |
|---|
| 2026.06.25 | ₩26,527 | ₩26,527 | ₩23,335 | ₩24,871 | -6.24% | 16.1만 |
|---|
| 2026.06.24 | ₩23,509 | ₩26,956 | ₩23,255 | ₩25,159 | +7.02% | 13.1만 |
|---|
| 2026.06.23 | ₩23,952 | ₩24,421 | ₩23,067 | ₩23,724 | -0.95% | 15.2만 |
|---|
| 2026.06.22 | ₩26,058 | ₩27,627 | ₩24,931 | ₩27,291 | +4.73% | 16.1만 |
|---|
| 2026.06.18 | ₩29,933 | ₩29,933 | ₩26,654 | ₩26,795 | -10.48% | 13만 |
|---|
| 2026.06.17 | ₩29,504 | ₩29,504 | ₩27,560 | ₩27,774 | -5.86% | 5.8만 |
|---|
| 2026.06.16 | ₩29,907 | ₩30,254 | ₩28,083 | ₩28,083 | -6.10% | 14.4만 |
|---|
| 2026.06.15 | ₩32,139 | ₩32,763 | ₩30,041 | ₩31,422 | -2.23% | 8.3만 |
|---|
| 2026.06.12 | ₩28,807 | ₩30,684 | ₩28,230 | ₩30,054 | +4.33% | 10.4만 |
|---|
| 2026.06.11 | ₩25,763 | ₩29,102 | ₩25,763 | ₩28,968 | +12.44% | 11.9만 |
|---|
| 2026.06.10 | ₩25,588 | ₩27,962 | ₩25,038 | ₩25,622 | +0.13% | 6.6만 |
|---|
| 2026.06.09 | ₩29,638 | ₩29,638 | ₩22,906 | ₩26,956 | -9.05% | 18.8만 |
|---|
| 2026.06.08 | ₩30,067 | ₩30,067 | ₩27,420 | ₩29,035 | -3.43% | 11.2만 |
|---|
| 2026.06.05 | ₩33,447 | ₩33,769 | ₩26,286 | ₩27,023 | -19.21% | 11.5만 |
|---|
| 2026.06.04 | ₩40,568 | ₩40,568 | ₩31,663 | ₩35,915 | -11.47% | 17.4만 |
|---|
| 2026.06.03 | ₩44,538 | ₩44,538 | ₩39,220 | ₩42,003 | -5.69% | 26.6만 |
|---|
| 2026.06.02 | ₩39,777 | ₩45,141 | ₩39,321 | ₩44,994 | +13.12% | 38만 |
|---|
| 2026.06.01 | ₩30,430 | ₩37,122 | ₩29,987 | ₩37,068 | +21.82% | 24.6만 |
|---|
| 2026.05.29 | ₩26,648 | ₩30,751 | ₩25,615 | ₩30,349 | +13.89% | 22.8만 |
|---|
| 2026.05.28 | ₩26,219 | ₩26,822 | ₩24,006 | ₩25,588 | -2.40% | 8.8만 |
|---|
| 2026.05.27 | ₩28,029 | ₩28,029 | ₩25,977 | ₩26,420 | -5.74% | 9.1만 |
|---|
| 2026.05.26 | ₩30,215 | ₩30,309 | ₩27,908 | ₩28,646 | -5.19% | 9.9만 |
|---|
| 2026.05.22 | ₩27,184 | ₩28,177 | ₩24,944 | ₩28,083 | +3.31% | 8.8만 |
|---|
| 2026.05.21 | ₩24,810 | ₩26,219 | ₩24,663 | ₩26,219 | +5.68% | 4.3만 |
|---|
| 2026.05.20 | ₩24,716 | ₩26,648 | ₩24,716 | ₩25,025 | +1.25% | 8.3만 |
|---|
| 2026.05.19 | ₩22,812 | ₩25,164 | ₩21,932 | ₩23,939 | +4.94% | 10.6만 |
|---|
| 2026.05.18 | ₩27,358 | ₩27,358 | ₩23,040 | ₩24,328 | -11.08% | 10.3만 |
|---|
| 2026.05.15 | ₩28,156 | ₩28,337 | ₩26,688 | ₩26,916 | -4.41% | 8.1만 |
|---|
| 2026.05.14 | ₩28,592 | ₩30,617 | ₩27,895 | ₩30,430 | +6.43% | 6.4만 |
|---|
| 2026.05.13 | ₩30,175 | ₩30,175 | ₩27,023 | ₩28,887 | -4.27% | 8.2만 |
|---|
| 2026.05.12 | ₩28,834 | ₩29,477 | ₩27,010 | ₩29,477 | +2.23% | 8.7만 |
|---|
| 2026.05.11 | ₩28,445 | ₩32,052 | ₩28,313 | ₩30,416 | +6.93% | 9.1만 |
|---|
| 2026.05.08 | ₩31,945 | ₩32,844 | ₩29,410 | ₩29,464 | -7.77% | 11.2만 |
|---|
| 2026.05.07 | ₩34,869 | ₩35,465 | ₩29,464 | ₩30,953 | -11.23% | 12.6만 |
|---|
| 2026.05.06 | ₩39,482 | ₩39,482 | ₩33,420 | ₩36,263 | -8.15% | 14.4만 |
|---|
| 2026.05.05 | ₩37,484 | ₩39,986 | ₩36,612 | ₩36,733 | -2.00% | 6.4만 |
|---|
| 2026.05.04 | ₩38,107 | ₩38,141 | ₩35,083 | ₩37,216 | -2.34% | 8.6만 |
|---|
| 2026.05.01 | ₩34,755 | ₩38,355 | ₩34,439 | ₩37,001 | +6.46% | 16.3만 |
|---|
| 2026.04.30 | ₩33,165 | ₩35,794 | ₩31,342 | ₩35,781 | +7.89% | 22.3만 |
|---|
| 2026.04.29 | ₩29,591 | ₩30,202 | ₩27,506 | ₩30,137 | +1.84% | 29.2만 |
|---|
| 2026.04.28 | ₩26,205 | ₩33,541 | ₩25,803 | ₩27,814 | +6.14% | 57.7만 |
|---|
| 2026.04.27 | ₩39,857 | ₩39,857 | ₩35,365 | ₩39,428 | -1.08% | 26.6만 |
|---|
| 2026.04.24 | ₩35,445 | ₩38,610 | ₩35,445 | ₩36,974 | +4.31% | 8.2만 |
|---|
| 2026.04.23 | ₩35,673 | ₩37,350 | ₩33,434 | ₩33,595 | -5.83% | 2.9만 |
|---|
| 2026.04.22 | ₩36,612 | ₩37,028 | ₩35,526 | ₩35,874 | -2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩36,210 | ₩36,692 | ₩34,453 | ₩35,740 | -1.30% | 3.6만 |
|---|
| 2026.04.20 | ₩34,466 | ₩36,022 | ₩33,943 | ₩35,767 | +3.77% | 4.1만 |
|---|
| 2026.04.17 | ₩33,749 | ₩35,137 | ₩33,206 | ₩34,493 | +2.21% | 4.8만 |
|---|
| 2026.04.16 | ₩31,261 | ₩33,246 | ₩30,282 | ₩32,160 | +2.87% | 3.8만 |
|---|
| 2026.04.15 | ₩33,206 | ₩34,077 | ₩31,181 | ₩32,495 | -2.14% | 17.4만 |
|---|
| 2026.04.14 | ₩30,845 | ₩34,158 | ₩30,175 | ₩32,951 | +6.83% | 17.2만 |
|---|
| 2026.04.13 | ₩27,077 | ₩30,175 | ₩26,755 | ₩29,813 | +10.10% | 8.4만 |
|---|
| 2026.04.10 | ₩25,441 | ₩27,922 | ₩25,179 | ₩27,506 | +8.12% | 14.9만 |
|---|
| 2026.04.09 | ₩23,067 | ₩24,140 | ₩22,115 | ₩24,126 | +4.59% | 5.9만 |
|---|
| 2026.04.08 | ₩21,927 | ₩23,040 | ₩20,800 | ₩23,040 | +5.08% | 20.6만 |
|---|
| 2026.04.07 | ₩19,714 | ₩20,465 | ₩18,601 | ₩19,996 | +1.43% | 5.3만 |
|---|
| 2026.04.06 | ₩19,835 | ₩20,251 | ₩18,482 | ₩19,298 | -2.70% | 8.4만 |
|---|
| 2026.04.02 | ₩17,247 | ₩19,714 | ₩16,764 | ₩19,607 | +13.69% | 5.1만 |
|---|
| 2026.04.01 | ₩18,440 | ₩19,728 | ₩18,440 | ₩18,695 | +1.38% | 8.1만 |
|---|
| 2026.03.31 | ₩15,463 | ₩18,011 | ₩15,463 | ₩17,783 | +15.00% | 9.3만 |
|---|
| 2026.03.30 | ₩17,508 | ₩17,508 | ₩14,606 | ₩15,114 | -13.67% | 8.8만 |
|---|
| 2026.03.27 | ₩16,858 | ₩18,212 | ₩16,766 | ₩18,024 | +6.92% | 4.9만 |
|---|
| 2026.03.26 | ₩19,821 | ₩20,043 | ₩17,059 | ₩17,059 | -13.94% | 7.5만 |
|---|
| 2026.03.25 | ₩21,712 | ₩22,168 | ₩20,868 | ₩21,256 | -2.10% | 8.6만 |
|---|
| 2026.03.24 | ₩19,151 | ₩21,109 | ₩18,507 | ₩21,109 | +10.22% | 10.9만 |
|---|
| 2026.03.23 | ₩17,548 | ₩19,862 | ₩17,548 | ₩19,245 | +9.67% | 7.1만 |
|---|
| 2026.03.20 | ₩18,775 | ₩18,775 | ₩16,496 | ₩17,005 | -9.43% | 4.9만 |
|---|
| 2026.03.19 | ₩17,072 | ₩19,030 | ₩16,375 | ₩19,030 | +11.47% | 7.1만 |
|---|
| 2026.03.18 | ₩18,702 | ₩19,242 | ₩17,622 | ₩17,689 | -5.41% | 7.4만 |
|---|
| 2026.03.17 | ₩18,091 | ₩19,057 | ₩17,850 | ₩18,802 | +3.93% | 7.9만 |
|---|
| 2026.03.16 | ₩17,501 | ₩18,279 | ₩17,166 | ₩17,340 | -0.92% | 4.8만 |
|---|
| 2026.03.13 | ₩16,898 | ₩17,354 | ₩16,281 | ₩16,335 | -3.33% | 2.7만 |
|---|
| 2026.03.12 | ₩16,294 | ₩16,965 | ₩15,677 | ₩16,603 | +1.89% | 5.6만 |
|---|
| 2026.03.11 | ₩17,260 | ₩17,528 | ₩16,415 | ₩16,703 | -3.22% | 9.6만 |
|---|
| 2026.03.10 | ₩16,670 | ₩18,199 | ₩16,670 | ₩17,153 | +2.90% | 10.3만 |
|---|
| 2026.03.09 | ₩14,551 | ₩16,965 | ₩14,283 | ₩16,965 | +16.59% | 7.6만 |
|---|
| 2026.03.06 | ₩15,905 | ₩16,817 | ₩14,739 | ₩14,900 | -6.32% | 7.7만 |
|---|
| 2026.03.05 | ₩17,823 | ₩18,026 | ₩15,838 | ₩16,911 | -5.12% | 10.7만 |
|---|
| 2026.03.04 | ₩16,469 | ₩17,904 | ₩15,959 | ₩17,475 | +6.11% | 10만 |
|---|
| 2026.03.03 | ₩15,865 | ₩16,496 | ₩15,007 | ₩15,798 | -0.42% | 9.4만 |
|---|
| 2026.03.02 | ₩16,898 | ₩18,252 | ₩16,469 | ₩17,059 | +0.95% | 7.4만 |
|---|
| 2026.02.27 | ₩18,494 | ₩18,749 | ₩17,635 | ₩18,749 | +1.38% | 6.8만 |
|---|
| 2026.02.26 | ₩21,350 | ₩21,444 | ₩17,977 | ₩18,829 | -11.81% | 20.9만 |
|---|
| 2026.02.25 | ₩21,779 | ₩22,396 | ₩20,787 | ₩20,921 | -3.94% | 7.6만 |
|---|
| 2026.02.24 | ₩21,672 | ₩22,651 | ₩21,015 | ₩21,203 | -2.17% | 11.9만 |
|---|
| 2026.02.23 | ₩19,848 | ₩21,568 | ₩19,848 | ₩21,230 | +6.96% | 8만 |
|---|
| 2026.02.20 | ₩20,117 | ₩21,793 | ₩20,117 | ₩20,693 | +2.87% | 6.1만 |
|---|
| 2026.02.19 | ₩19,942 | ₩20,613 | ₩18,856 | ₩20,572 | +3.16% | 18.8만 |
|---|
| 2026.02.18 | ₩20,237 | ₩21,860 | ₩19,835 | ₩20,465 | +1.13% | 15.4만 |
|---|
| 2026.02.17 | ₩18,910 | ₩20,473 | ₩17,770 | ₩20,023 | +5.89% | 10.3만 |
|---|
| 2026.02.13 | ₩18,789 | ₩19,593 | ₩17,931 | ₩19,178 | +2.07% | 9.3만 |
|---|
| 2026.02.12 | ₩21,243 | ₩21,243 | ₩18,226 | ₩18,413 | -13.32% | 18.6만 |
|---|
| 2026.02.11 | ₩23,040 | ₩23,080 | ₩19,446 | ₩21,377 | -7.22% | 15.7만 |
|---|
| 2026.02.10 | ₩25,950 | ₩25,950 | ₩21,578 | ₩21,659 | -16.54% | 12.1만 |
|---|
| 2026.02.09 | ₩22,356 | ₩25,400 | ₩22,356 | ₩24,931 | +11.52% | 13.6만 |
|---|
| 2026.02.06 | ₩22,839 | ₩24,328 | ₩22,758 | ₩23,161 | +1.41% | 19만 |
|---|
| 2026.02.05 | ₩19,111 | ₩22,463 | ₩18,413 | ₩21,417 | +12.07% | 26.7만 |
|---|
| 2026.02.04 | ₩20,868 | ₩20,868 | ₩17,488 | ₩18,722 | -10.28% | 16.5만 |
|---|
| 2026.02.03 | ₩20,827 | ₩22,383 | ₩19,848 | ₩22,061 | +5.92% | 16.3만 |
|---|
| 2026.02.02 | ₩20,452 | ₩21,624 | ₩19,419 | ₩20,311 | -0.69% | 13.5만 |
|---|
| 2026.01.30 | ₩22,007 | ₩23,764 | ₩19,446 | ₩19,808 | -9.99% | 64.6만 |
|---|
| 2026.01.29 | ₩29,464 | ₩29,464 | ₩20,130 | ₩22,530 | -23.53% | 151.3만 |
|---|
| 2026.01.28 | ₩30,336 | ₩31,623 | ₩28,029 | ₩30,684 | +1.15% | 107.5만 |
|---|
| 2026.01.27 | ₩25,441 | ₩29,102 | ₩25,441 | ₩28,472 | +11.91% | 15.6만 |
|---|
| 2026.01.26 | ₩23,737 | ₩25,092 | ₩22,986 | ₩24,589 | +3.59% | 11.4만 |
|---|
| 2026.01.23 | ₩21,967 | ₩23,992 | ₩19,848 | ₩23,724 | +8.00% | 13만 |
|---|
| 2026.01.22 | ₩23,670 | ₩24,059 | ₩19,298 | ₩21,806 | -7.88% | 43.7만 |
|---|
| 2026.01.21 | ₩25,722 | ₩26,661 | ₩22,945 | ₩25,079 | -2.50% | 13.9만 |
|---|
| 2026.01.20 | ₩23,872 | ₩26,768 | ₩23,872 | ₩25,320 | +6.07% | 4.6만 |
|---|
| 2026.01.16 | ₩26,312 | ₩26,312 | ₩23,349 | ₩25,521 | -3.01% | 7.5만 |
|---|
| 2026.01.15 | ₩25,937 | ₩27,063 | ₩24,824 | ₩25,575 | -1.40% | 6.9만 |
|---|
| 2026.01.14 | ₩27,696 | ₩27,930 | ₩24,220 | ₩25,159 | -9.16% | 17.7만 |
|---|
| 2026.01.13 | ₩26,219 | ₩29,075 | ₩25,763 | ₩28,337 | +8.08% | 11.9만 |
|---|
| 2026.01.12 | ₩23,080 | ₩26,071 | ₩23,080 | ₩26,031 | +12.78% | 9.4만 |
|---|
| 2026.01.09 | ₩22,517 | ₩24,395 | ₩22,302 | ₩23,952 | +6.37% | 14.8만 |
|---|
| 2026.01.08 | ₩25,052 | ₩25,052 | ₩20,800 | ₩22,034 | -12.04% | 17.2만 |
|---|
| 2026.01.07 | ₩23,711 | ₩25,575 | ₩23,711 | ₩24,730 | +4.30% | 6.6만 |
|---|
| 2026.01.06 | ₩21,847 | ₩24,663 | ₩19,580 | ₩24,636 | +12.77% | 10.4만 |
|---|
| 2026.01.05 | ₩25,132 | ₩25,414 | ₩21,914 | ₩22,893 | -8.91% | 7.8만 |
|---|
| 2026.01.02 | ₩24,435 | ₩25,763 | ₩23,603 | ₩24,207 | -0.93% | 4.6만 |
|---|
| 2025.12.31 | ₩23,965 | ₩24,623 | ₩23,347 | ₩23,375 | -2.46% | 1.6만 |
|---|
| 2025.12.30 | ₩24,113 | ₩24,944 | ₩23,711 | ₩23,711 | -1.67% | 2.1만 |
|---|
| 2025.12.29 | ₩23,335 | ₩25,270 | ₩23,134 | ₩24,609 | +5.46% | 3.5만 |
|---|
| 2025.12.26 | ₩25,803 | ₩25,803 | ₩24,342 | ₩24,663 | -4.42% | 5.3만 |
|---|
| 2025.12.24 | ₩24,596 | ₩26,004 | ₩24,596 | ₩25,588 | +4.03% | 4.2만 |
|---|
| 2025.12.23 | ₩24,368 | ₩25,494 | ₩24,307 | ₩24,676 | +1.27% | 5.1만 |
|---|
| 2025.12.22 | ₩24,408 | ₩25,119 | ₩23,255 | ₩25,119 | +2.91% | 9만 |
|---|
| 2025.12.19 | ₩20,224 | ₩23,067 | ₩20,224 | ₩23,067 | +14.06% | 11.3만 |
|---|
| 2025.12.18 | ₩22,799 | ₩22,799 | ₩19,044 | ₩19,781 | -13.24% | 8.1만 |
|---|
| 2025.12.17 | ₩23,040 | ₩23,456 | ₩19,137 | ₩20,546 | -10.83% | 12.1만 |
|---|
| 2025.12.16 | ₩23,845 | ₩25,109 | ₩22,262 | ₩22,514 | -5.58% | 15.1만 |
|---|
| 2025.12.15 | ₩26,433 | ₩26,433 | ₩24,395 | ₩24,757 | -6.34% | 5.1만 |
|---|
| 2025.12.12 | ₩32,696 | ₩32,696 | ₩25,105 | ₩25,628 | -21.62% | 19.9만 |
|---|
| 2025.12.11 | ₩32,347 | ₩34,211 | ₩29,544 | ₩34,211 | +5.76% | 11.8만 |
|---|
| 2025.12.10 | ₩32,590 | ₩34,507 | ₩30,845 | ₩33,688 | +3.37% | 8.5만 |
|---|
| 2025.12.09 | ₩31,818 | ₩32,817 | ₩30,805 | ₩32,535 | +2.26% | 5만 |
|---|
| 2025.12.08 | ₩31,046 | ₩32,656 | ₩30,845 | ₩32,656 | +5.18% | 8.3만 |
|---|
| 2025.12.05 | ₩29,129 | ₩29,921 | ₩28,726 | ₩29,424 | +1.01% | 2.9만 |
|---|
| 2025.12.04 | ₩26,795 | ₩29,504 | ₩26,151 | ₩28,941 | +8.01% | 8.5만 |
|---|
| 2025.12.03 | ₩25,763 | ₩27,653 | ₩24,812 | ₩26,674 | +3.54% | 4.6만 |
|---|
| 2025.12.02 | ₩29,357 | ₩31,155 | ₩25,776 | ₩25,856 | -11.92% | 11.2만 |
|---|
| 2025.12.01 | ₩31,368 | ₩31,368 | ₩28,163 | ₩28,230 | -10.00% | 9.5만 |
|---|
| 2025.11.28 | ₩31,342 | ₩33,501 | ₩31,274 | ₩33,501 | +6.89% | 4.6만 |
|---|
| 2025.11.26 | ₩29,209 | ₩31,865 | ₩28,421 | ₩31,288 | +7.12% | 5.1만 |
|---|
| 2025.11.25 | ₩30,322 | ₩31,569 | ₩28,598 | ₩30,483 | +0.53% | 5.7만 |
|---|
| 2025.11.24 | ₩23,395 | ₩29,585 | ₩23,080 | ₩29,518 | +26.17% | 9.1만 |
|---|
| 2025.11.21 | ₩23,201 | ₩23,201 | ₩20,117 | ₩22,611 | -2.54% | 15.3만 |
|---|
| 2025.11.20 | ₩34,667 | ₩34,667 | ₩22,463 | ₩22,760 | -34.35% | 10.1만 |
|---|
| 2025.11.19 | ₩27,003 | ₩31,301 | ₩27,003 | ₩28,673 | +6.18% | 3.5만 |
|---|
| 2025.11.18 | ₩27,090 | ₩28,324 | ₩26,205 | ₩26,272 | -3.02% | 4.9만 |
|---|
| 2025.11.17 | ₩28,123 | ₩30,533 | ₩27,130 | ₩27,908 | -0.76% | 4.5만 |
|---|
| 2025.11.14 | ₩23,268 | ₩28,284 | ₩22,799 | ₩27,962 | +20.17% | 8.9만 |
|---|
| 2025.11.13 | ₩28,928 | ₩29,088 | ₩23,536 | ₩25,140 | -13.09% | 5.7만 |
|---|