시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long FLY Daily ETF 과거 주가
Tradr 2X Long FLY Daily ETF · FLYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long FLY Daily ETF · FLYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,950 | ₩5,950 | ₩5,226 | ₩5,414 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,110 | ₩6,124 | ₩5,427 | ₩5,802 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,579 | ₩6,760 | ₩6,081 | ₩6,291 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,370 | ₩7,866 | ₩6,821 | ₩7,102 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,035 | ₩7,075 | ₩6,633 | ₩6,915 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,250 | ₩7,853 | ₩6,901 | ₩7,429 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,504 | ₩8,040 | ₩7,116 | ₩7,196 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,692 | ₩8,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,330 |
| ₩7,370 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,348 | ₩8,690 | ₩7,102 | ₩7,183 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,040 | ₩8,642 | ₩7,786 | ₩8,013 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,491 | ₩8,911 | ₩7,491 | ₩8,174 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,539 | ₩7,492 | ₩6,486 | ₩7,357 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,370 | ₩7,558 | ₩6,566 | ₩6,640 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,343 | ₩7,625 | ₩6,858 | ₩7,598 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,593 | ₩7,370 | ₩6,593 | ₩7,263 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,579 | ₩6,579 | ₩5,883 | ₩6,164 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,231 | ₩6,915 | ₩6,231 | ₩6,636 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,896 | ₩5,950 | ₩5,427 | ₩5,822 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,459 | ₩6,499 | ₩5,909 | ₩5,923 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,352 | ₩7,062 | ₩6,311 | ₩6,472 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,352 | ₩6,700 | ₩6,191 | ₩6,352 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,714 | ₩7,263 | ₩6,164 | ₩6,231 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,560 | ₩7,652 | ₩6,767 | ₩6,781 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,089 | ₩7,826 | ₩6,593 | ₩7,484 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,736 | ₩6,940 | ₩6,432 | ₩6,734 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,672 | ₩6,714 | ₩6,164 | ₩6,392 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,378 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,097 | ₩6,491 | ₩5,963 | ₩6,151 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,633 | ₩6,660 | ₩6,311 | ₩6,432 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,941 | ₩6,941 | ₩6,218 | ₩6,539 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,303 | ₩7,303 | ₩6,928 | ₩7,129 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,370 | ₩7,477 | ₩7,109 | ₩7,142 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,933 | ₩7,933 | ₩7,101 | ₩7,169 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,154 | ₩8,253 | ₩7,665 | ₩7,739 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,496 | ₩9,186 | ₩8,295 | ₩8,687 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,394 | ₩9,394 | ₩7,638 | ₩8,161 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,903 | ₩9,916 | ₩8,737 | ₩9,340 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,755 | ₩10,693 | ₩9,581 | ₩10,030 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,251 | ₩11,216 | ₩10,131 | ₩10,841 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,310 | ₩11,658 | ₩10,151 | ₩10,519 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,608 | ₩11,270 | ₩9,608 | ₩10,600 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,948 | ₩11,310 | ₩9,876 | ₩10,318 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,648 | ₩10,586 | ₩9,313 | ₩10,305 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,653 | ₩10,961 | ₩9,367 | ₩9,822 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,166 | ₩10,533 | ₩8,978 | ₩10,533 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,585 | ₩9,085 | ₩7,571 | ₩8,697 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,040 | ₩8,241 | ₩7,518 | ₩7,826 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,040 | ₩8,456 | ₩7,638 | ₩8,228 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,285 | ₩7,250 | ₩5,735 | ₩7,223 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,620 | ₩6,916 | ₩5,682 | ₩6,258 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,213 | ₩6,325 | ₩5,126 | ₩6,231 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,655 | ₩5,655 | ₩4,832 | ₩4,931 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,842 | ₩6,003 | ₩5,226 | ₩5,829 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,432 | ₩6,539 | ₩5,856 | ₩6,164 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,727 | ₩6,727 | ₩5,956 | ₩6,030 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,043 | ₩7,062 | ₩6,043 | ₩6,687 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,035 | ₩7,116 | ₩6,325 | ₩6,419 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,218 | ₩7,248 | ₩6,117 | ₩6,995 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,110 | ₩6,231 | ₩5,682 | ₩6,137 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,226 | ₩6,459 | ₩5,132 | ₩5,909 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,687 | ₩6,700 | ₩5,568 | ₩5,708 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,518 | ₩7,906 | ₩6,861 | ₩7,035 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,375 | ₩8,561 | ₩7,424 | ₩7,464 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,965 | ₩9,139 | ₩7,799 | ₩7,987 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,251 | ₩10,506 | ₩9,380 | ₩9,394 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,680 | ₩11,022 | ₩10,385 | ₩10,425 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,037 | ₩11,357 | ₩10,037 | ₩10,948 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,596 | ₩12,610 | ₩10,720 | ₩10,720 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,070 | ₩14,338 | ₩12,611 | ₩12,891 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,494 | ₩15,692 | ₩12,690 | ₩13,668 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,687 | ₩15,424 | ₩13,067 | ₩13,172 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,695 | ₩14,981 | ₩12,163 | ₩14,244 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,832 | ₩13,956 | ₩11,765 | ₩13,883 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,715 | ₩11,203 | ₩9,715 | ₩10,827 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,881 | ₩10,881 | ₩9,615 | ₩10,171 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,462 | ₩12,462 | ₩10,224 | ₩10,573 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,414 | ₩15,042 | ₩12,529 | ₩12,583 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,504 | ₩15,745 | ₩12,951 | ₩14,311 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,393 | ₩17,393 | ₩14,151 | ₩16,268 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,710 | ₩18,092 | ₩16,335 | ₩16,589 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,608 | ₩18,506 | ₩15,759 | ₩16,362 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,623 | ₩20,811 | ₩18,760 | ₩19,149 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,223 | ₩28,114 | ₩16,965 | ₩17,487 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,512 | ₩28,636 | ₩22,298 | ₩28,583 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,459 | ₩23,357 | ₩20,047 | ₩20,851 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,707 | ₩27,202 | ₩18,961 | ₩20,945 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,465 | ₩27,470 | ₩24,067 | ₩24,683 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,276 | ₩32,227 | ₩23,839 | ₩24,509 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,824 | ₩35,578 | ₩28,536 | ₩32,884 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,725 | ₩39,316 | ₩30,150 | ₩30,820 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,874 | ₩41,983 | ₩36,185 | ₩36,757 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,120 | ₩41,085 | ₩30,660 | ₩38,539 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,854 | ₩44,207 | ₩37,695 | ₩42,639 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,259 | ₩65,500 | ₩48,884 | ₩48,897 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,120 | ₩78,411 | ₩61,654 | ₩67,162 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,614 | ₩76,381 | ₩53,614 | ₩70,753 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,874 | ₩51,608 | ₩38,874 | ₩51,510 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,437 | ₩39,624 | ₩35,511 | ₩38,753 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,249 | ₩43,149 | ₩37,521 | ₩41,474 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,464 | ₩40,294 | ₩32,160 | ₩38,928 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,174 | ₩48,120 | ₩38,445 | ₩41,567 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,511 | ₩38,459 | ₩30,512 | ₩35,283 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,621 | ₩41,053 | ₩31,860 | ₩39,075 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,377 | ₩36,569 | ₩31,265 | ₩33,983 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,554 | ₩34,988 | ₩28,301 | ₩33,916 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,544 | ₩35,531 | ₩29,555 | ₩32,093 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,911 | ₩35,457 | ₩24,388 | ₩34,479 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,564 | ₩28,248 | ₩23,062 | ₩24,013 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,879 | ₩29,072 | ₩23,785 | ₩26,693 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,475 | ₩34,171 | ₩22,646 | ₩23,182 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,278 | ₩27,457 | ₩24,214 | ₩25,903 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,355 | ₩28,355 | ₩24,522 | ₩26,599 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,189 | ₩28,703 | ₩26,050 | ₩27,886 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,144 | ₩26,144 | ₩22,512 | ₩25,933 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,934 | ₩28,140 | ₩25,058 | ₩27,323 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,261 | ₩30,016 | ₩25,427 | ₩27,765 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,524 | ₩35,524 | ₩28,475 | ₩29,440 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,385 | ₩38,385 | ₩31,799 | ₩34,988 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩44,046 | ₩48,911 | ₩35,738 | ₩40,692 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,904 | ₩47,383 | ₩41,313 | ₩41,313 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,894 | ₩50,532 | ₩42,345 | ₩43,711 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,892 | ₩50,907 | ₩43,778 | ₩45,695 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,881 | ₩46,244 | ₩33,581 | ₩46,244 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,916 | ₩34,224 | ₩29,735 | ₩33,889 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,388 | ₩40,482 | ₩28,154 | ₩32,844 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,321 | ₩38,150 | ₩32,321 | ₩36,837 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,554 | ₩37,869 | ₩32,067 | ₩34,787 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,439 | ₩41,943 | ₩34,258 | ₩34,975 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,921 | ₩38,432 | ₩32,093 | ₩37,199 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,859 | ₩32,026 | ₩25,233 | ₩30,834 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,805 | ₩31,162 | ₩26,475 | ₩31,115 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,243 | ₩26,988 | ₩18,934 | ₩26,733 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,541 | ₩24,201 | ₩21,105 | ₩22,472 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,397 | ₩20,435 | ₩15,397 | ₩20,355 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,968 | ₩15,531 | ₩13,400 | ₩14,432 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,425 | ₩18,425 | ₩13,427 | ₩14,539 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,841 | ₩20,904 | ₩17,420 | ₩19,135 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,611 | ₩20,998 | ₩15,611 | ₩20,127 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,290 | ₩15,745 | ₩13,668 | ₩14,740 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,722 | ₩16,670 | ₩12,596 | ₩15,383 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,286 | ₩19,336 | ₩13,227 | ₩15,022 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,239 | ₩14,740 | ₩13,155 | ₩14,231 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,754 | ₩15,517 | ₩14,405 | ₩14,646 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,410 | ₩16,884 | ₩15,102 | ₩16,348 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,415 | ₩17,017 | ₩14,218 | ₩15,469 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,067 | ₩17,310 | ₩14,821 | ₩14,874 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,142 | ₩16,764 | ₩14,338 | ₩14,754 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,251 | ₩11,658 | ₩10,251 | ₩11,645 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,176 | ₩11,176 | ₩9,782 | ₩10,412 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,162 | ₩12,141 | ₩10,318 | ₩11,899 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,916 | ₩12,476 | ₩10,720 | ₩10,849 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,368 | ₩12,730 | ₩10,539 | ₩11,698 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,516 | ₩13,347 | ₩12,208 | ₩12,824 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,176 | ₩12,717 | ₩10,787 | ₩12,194 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,675 | ₩12,730 | ₩9,367 | ₩11,806 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,712 | ₩12,127 | ₩9,983 | ₩10,948 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,806 | ₩13,534 | ₩11,752 | ₩13,186 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,703 | ₩12,703 | ₩11,524 | ₩12,020 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,524 | ₩12,328 | ₩10,559 | ₩12,261 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,189 | ₩11,899 | ₩10,747 | ₩11,484 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,797 | ₩13,896 | ₩11,350 | ₩11,712 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,730 | ₩13,908 | ₩12,328 | ₩13,414 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,167 | ₩14,014 | ₩11,873 | ₩13,387 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,961 | ₩13,440 | ₩10,251 | ₩12,074 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,787 | ₩12,181 | ₩10,653 | ₩11,122 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,985 | ₩12,985 | ₩10,439 | ₩10,653 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,214 | ₩12,355 | ₩12,784 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,412 | ₩18,412 | ₩15,772 | ₩15,772 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,688 | ₩19,216 | ₩17,648 | ₩18,465 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,509 | ₩17,903 | ₩16,288 | ₩17,139 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,482 | ₩18,117 | ₩15,129 | ₩15,129 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,666 | ₩18,693 | ₩16,362 | ₩18,117 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,487 | ₩19,256 | ₩16,375 | ₩19,162 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,854 | ₩19,980 | ₩15,444 | ₩16,107 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,936 | ₩24,455 | ₩18,573 | ₩20,114 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,849 | ₩25,849 | ₩21,795 | ₩22,928 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,586 | ₩27,980 | ₩23,705 | ₩26,278 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,146 | ₩27,846 | ₩20,636 | ₩27,336 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,891 | ₩28,891 | ₩19,832 | ₩20,610 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,964 | ₩34,090 | ₩28,073 | ₩28,475 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,226 | ₩32,160 | ₩27,913 | ₩31,624 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,340 | ₩33,340 | ₩25,032 | ₩27,738 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,176 | ₩39,088 | ₩31,095 | ₩31,289 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,576 | ₩39,517 | ₩32,363 | ₩38,124 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,882 | ₩32,624 | ₩29,239 | ₩30,418 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,372 | ₩31,102 | ₩24,402 | ₩30,901 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩34,023 | ₩34,023 | ₩26,117 | ₩27,310 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩32,000 | ₩32,670 | ₩28,221 | ₩32,603 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,730 | ₩33,313 | ₩24,844 | ₩31,785 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,899 | ₩33,501 | ₩26,479 | ₩27,537 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,522 | ₩29,440 | ₩22,731 | ₩26,264 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,906 | ₩26,117 | ₩22,110 | ₩24,884 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,387 | ₩23,960 | ₩20,382 | ₩23,357 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,546 | ₩20,100 | ₩16,831 | ₩20,006 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,130 | ₩19,243 | ₩17,313 | ₩17,876 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,288 | ₩21,440 | ₩18,599 | ₩18,599 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,720 | ₩22,057 | ₩18,699 | ₩19,792 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,854 | ₩26,854 | ₩19,269 | ₩19,269 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,774 | ₩28,840 | ₩24,710 | ₩26,827 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,130 | ₩27,966 | ₩24,951 | ₩25,862 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,455 | ₩30,834 | ₩24,268 | ₩30,485 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,938 | ₩23,357 | ₩16,522 | ₩22,955 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,673 | ₩16,268 | ₩14,486 | ₩15,785 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,415 | ₩16,415 | ₩13,574 | ₩13,574 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,986 | ₩17,018 | ₩15,397 | ₩16,415 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,194 | ₩21,976 | ₩16,656 | ₩16,750 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,223 | ₩24,060 | ₩19,028 | ₩19,657 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,666 | ₩22,847 | ₩17,568 | ₩22,378 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,053 | ₩19,886 | ₩14,995 | ₩18,573 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,727 | ₩16,066 | ₩14,457 | ₩15,629 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,261 | ₩16,261 | ₩14,218 | ₩14,955 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,871 | ₩18,023 | ₩16,013 | ₩16,402 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,182 | ₩17,353 | ₩14,780 | ₩16,874 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,172 | ₩14,593 | ₩12,784 | ₩14,275 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,440 | ₩14,164 | ₩13,310 | ₩13,310 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,610 | ₩12,610 | ₩11,524 | ₩11,836 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,985 | ₩13,507 | ₩12,985 | ₩13,234 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,360 | ₩13,360 | ₩12,813 | ₩12,813 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,958 | ₩13,132 | ₩12,060 | ₩12,707 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,106 | ₩12,106 | ₩11,591 | ₩12,059 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,623 | ₩12,623 | ₩10,760 | ₩11,950 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,589 | ₩16,589 | ₩12,260 | ₩12,260 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,313 | ₩17,313 | ₩16,027 | ₩16,419 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,643 | ₩17,489 | ₩15,986 | ₩16,926 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,695 | ₩21,695 | ₩15,859 | ₩16,455 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,770 | ₩26,921 | ₩20,770 | ₩23,665 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,298 | ₩22,298 | ₩19,229 | ₩20,663 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,152 | ₩17,179 | ₩15,536 | ₩15,536 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,919 | ₩17,420 | ₩15,919 | ₩16,892 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,189 | ₩19,189 | ₩16,758 | ₩17,132 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,080 | ₩18,098 | ₩16,000 | ₩18,098 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,780 | ₩17,502 | ₩17,502 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,203 | ₩24,203 | ₩24,203 | ₩24,203 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,295 | ₩25,822 | ₩24,295 | ₩25,033 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,800 | ₩27,268 | ₩26,666 | ₩27,248 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,355 | ₩29,152 | ₩27,430 | ₩28,315 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,355 | ₩30,235 | ₩28,355 | ₩28,802 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,455 | ₩32,455 | ₩30,144 | ₩30,144 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,551 | ₩35,551 | ₩32,040 | ₩32,040 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,417 | ₩36,916 | ₩35,229 | ₩36,579 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,439 | ₩39,115 | ₩34,117 | ₩35,269 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,862 | ₩34,760 | ₩32,923 | ₩32,923 | -2.77% | 7.3천 |
|---|