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 | ₩5,942 | ₩5,942 | ₩5,219 | ₩5,407 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,103 | ₩6,116 | ₩5,420 | ₩5,795 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,571 | ₩6,752 | ₩6,073 | ₩6,283 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,361 | ₩7,856 | ₩6,812 | ₩7,093 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,026 | ₩7,066 | ₩6,624 | ₩6,906 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,240 | ₩7,842 | ₩6,892 | ₩7,419 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,494 | ₩8,030 | ₩7,106 | ₩7,187 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,682 | ₩8,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,361 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,337 | ₩8,679 | ₩7,093 | ₩7,173 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,030 | ₩8,631 | ₩7,775 | ₩8,003 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,481 | ₩8,900 | ₩7,481 | ₩8,164 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,531 | ₩7,482 | ₩6,477 | ₩7,347 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,361 | ₩7,548 | ₩6,558 | ₩6,631 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,334 | ₩7,615 | ₩6,849 | ₩7,588 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,584 | ₩7,361 | ₩6,584 | ₩7,253 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,571 | ₩6,571 | ₩5,875 | ₩6,156 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,223 | ₩6,906 | ₩6,223 | ₩6,627 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,888 | ₩5,942 | ₩5,420 | ₩5,815 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,451 | ₩6,491 | ₩5,902 | ₩5,915 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,343 | ₩7,053 | ₩6,303 | ₩6,464 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,343 | ₩6,691 | ₩6,183 | ₩6,343 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,705 | ₩7,253 | ₩6,156 | ₩6,223 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,551 | ₩7,642 | ₩6,758 | ₩6,772 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,080 | ₩7,816 | ₩6,584 | ₩7,474 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,728 | ₩6,931 | ₩6,424 | ₩6,725 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,663 | ₩6,705 | ₩6,156 | ₩6,384 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,089 | ₩6,464 | ₩6,089 | ₩6,370 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,089 | ₩6,483 | ₩5,955 | ₩6,143 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,624 | ₩6,651 | ₩6,303 | ₩6,424 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,932 | ₩6,932 | ₩6,210 | ₩6,531 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,294 | ₩7,294 | ₩6,919 | ₩7,120 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,361 | ₩7,468 | ₩7,100 | ₩7,133 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,923 | ₩7,923 | ₩7,092 | ₩7,160 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,143 | ₩8,242 | ₩7,655 | ₩7,729 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,485 | ₩9,174 | ₩8,284 | ₩8,676 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,381 | ₩9,381 | ₩7,628 | ₩8,150 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,890 | ₩9,903 | ₩8,726 | ₩9,328 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,743 | ₩10,679 | ₩9,569 | ₩10,017 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,238 | ₩11,201 | ₩10,117 | ₩10,827 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,295 | ₩11,643 | ₩10,137 | ₩10,505 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,595 | ₩11,255 | ₩9,595 | ₩10,586 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,934 | ₩11,295 | ₩9,863 | ₩10,305 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,636 | ₩10,572 | ₩9,301 | ₩10,291 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,639 | ₩10,947 | ₩9,355 | ₩9,810 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,154 | ₩10,519 | ₩8,966 | ₩10,519 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,575 | ₩9,074 | ₩7,561 | ₩8,685 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,030 | ₩8,230 | ₩7,508 | ₩7,816 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,030 | ₩8,445 | ₩7,628 | ₩8,217 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,277 | ₩7,240 | ₩5,728 | ₩7,213 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,611 | ₩6,907 | ₩5,674 | ₩6,250 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,206 | ₩6,317 | ₩5,119 | ₩6,223 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,648 | ₩5,648 | ₩4,826 | ₩4,925 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,835 | ₩5,995 | ₩5,219 | ₩5,822 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,424 | ₩6,531 | ₩5,848 | ₩6,156 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,718 | ₩6,718 | ₩5,949 | ₩6,022 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,036 | ₩7,053 | ₩6,036 | ₩6,678 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,026 | ₩7,106 | ₩6,317 | ₩6,410 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,210 | ₩7,239 | ₩6,109 | ₩6,986 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,103 | ₩6,223 | ₩5,674 | ₩6,129 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,219 | ₩6,451 | ₩5,126 | ₩5,902 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,678 | ₩6,691 | ₩5,561 | ₩5,701 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,508 | ₩7,896 | ₩6,852 | ₩7,026 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,364 | ₩8,550 | ₩7,414 | ₩7,454 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,953 | ₩9,127 | ₩7,789 | ₩7,976 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,238 | ₩10,492 | ₩9,368 | ₩9,381 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,666 | ₩11,007 | ₩10,372 | ₩10,412 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,024 | ₩11,342 | ₩10,024 | ₩10,934 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,580 | ₩12,593 | ₩10,706 | ₩10,706 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,052 | ₩14,320 | ₩12,595 | ₩12,874 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,476 | ₩15,671 | ₩12,674 | ₩13,650 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,668 | ₩15,404 | ₩13,050 | ₩13,155 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,677 | ₩14,962 | ₩12,148 | ₩14,226 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,817 | ₩13,938 | ₩11,750 | ₩13,865 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,703 | ₩11,188 | ₩9,703 | ₩10,813 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,867 | ₩10,867 | ₩9,602 | ₩10,158 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,446 | ₩12,446 | ₩10,211 | ₩10,559 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,396 | ₩15,022 | ₩12,513 | ₩12,566 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,484 | ₩15,725 | ₩12,934 | ₩14,293 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,371 | ₩17,371 | ₩14,132 | ₩16,247 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,688 | ₩18,068 | ₩16,314 | ₩16,568 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,585 | ₩18,482 | ₩15,738 | ₩16,340 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,596 | ₩20,783 | ₩18,736 | ₩19,124 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,187 | ₩28,077 | ₩16,943 | ₩17,465 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,483 | ₩28,599 | ₩22,269 | ₩28,546 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,430 | ₩23,326 | ₩20,021 | ₩20,824 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,672 | ₩27,167 | ₩18,937 | ₩20,917 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,431 | ₩27,435 | ₩24,036 | ₩24,651 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,235 | ₩32,186 | ₩23,808 | ₩24,477 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,786 | ₩35,531 | ₩28,499 | ₩32,841 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,679 | ₩39,265 | ₩30,111 | ₩30,780 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,824 | ₩41,928 | ₩36,138 | ₩36,709 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,068 | ₩41,032 | ₩30,620 | ₩38,489 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,798 | ₩44,150 | ₩37,646 | ₩42,584 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,174 | ₩65,415 | ₩48,820 | ₩48,834 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,026 | ₩78,309 | ₩61,574 | ₩67,075 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,545 | ₩76,282 | ₩53,545 | ₩70,661 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,824 | ₩51,541 | ₩38,824 | ₩51,443 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,386 | ₩39,573 | ₩35,464 | ₩38,703 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,198 | ₩43,093 | ₩37,472 | ₩41,420 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,412 | ₩40,242 | ₩32,119 | ₩38,877 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,122 | ₩48,058 | ₩38,395 | ₩41,513 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,464 | ₩38,409 | ₩30,473 | ₩35,237 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,577 | ₩41,000 | ₩31,819 | ₩39,024 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,331 | ₩36,522 | ₩31,225 | ₩33,939 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,516 | ₩34,942 | ₩28,264 | ₩33,872 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,503 | ₩35,484 | ₩29,517 | ₩32,052 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,879 | ₩35,411 | ₩24,357 | ₩34,434 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,528 | ₩28,211 | ₩23,032 | ₩23,982 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,848 | ₩29,034 | ₩23,754 | ₩26,659 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,438 | ₩34,126 | ₩22,617 | ₩23,152 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,244 | ₩27,421 | ₩24,183 | ₩25,869 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,318 | ₩28,318 | ₩24,491 | ₩26,565 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,154 | ₩28,666 | ₩26,016 | ₩27,850 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,110 | ₩26,110 | ₩22,483 | ₩25,900 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,899 | ₩28,104 | ₩25,026 | ₩27,288 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,224 | ₩29,977 | ₩25,394 | ₩27,729 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,478 | ₩35,478 | ₩28,438 | ₩29,402 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,335 | ₩38,335 | ₩31,757 | ₩34,942 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩43,989 | ₩48,847 | ₩35,692 | ₩40,640 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,846 | ₩47,322 | ₩41,259 | ₩41,259 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,838 | ₩50,467 | ₩42,290 | ₩43,655 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,830 | ₩50,841 | ₩43,722 | ₩45,635 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,835 | ₩46,184 | ₩33,537 | ₩46,184 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,872 | ₩34,180 | ₩29,696 | ₩33,845 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,336 | ₩40,429 | ₩28,117 | ₩32,801 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,279 | ₩38,101 | ₩32,279 | ₩36,789 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,511 | ₩37,820 | ₩32,025 | ₩34,742 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,394 | ₩41,888 | ₩34,213 | ₩34,929 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,876 | ₩38,382 | ₩32,052 | ₩37,151 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,823 | ₩31,985 | ₩25,200 | ₩30,794 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,769 | ₩31,122 | ₩26,440 | ₩31,075 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,218 | ₩26,953 | ₩18,910 | ₩26,699 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,513 | ₩24,169 | ₩21,078 | ₩22,443 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,377 | ₩20,409 | ₩15,377 | ₩20,328 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,949 | ₩15,511 | ₩13,383 | ₩14,413 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,401 | ₩18,401 | ₩13,410 | ₩14,520 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,816 | ₩20,877 | ₩17,398 | ₩19,111 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,591 | ₩20,971 | ₩15,591 | ₩20,101 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,270 | ₩15,725 | ₩13,650 | ₩14,721 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,704 | ₩16,648 | ₩12,580 | ₩15,363 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,264 | ₩19,311 | ₩13,210 | ₩15,002 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,222 | ₩14,721 | ₩13,138 | ₩14,213 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,734 | ₩15,497 | ₩14,387 | ₩14,627 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,390 | ₩16,862 | ₩15,082 | ₩16,327 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,394 | ₩16,995 | ₩14,199 | ₩15,449 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,046 | ₩17,288 | ₩14,801 | ₩14,855 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,123 | ₩16,742 | ₩14,320 | ₩14,734 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,238 | ₩11,643 | ₩10,238 | ₩11,630 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,161 | ₩11,161 | ₩9,769 | ₩10,398 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,148 | ₩12,125 | ₩10,305 | ₩11,884 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,902 | ₩12,459 | ₩10,706 | ₩10,835 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,352 | ₩12,714 | ₩10,526 | ₩11,683 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,500 | ₩13,329 | ₩12,192 | ₩12,807 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,161 | ₩12,700 | ₩10,773 | ₩12,178 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,662 | ₩12,714 | ₩9,355 | ₩11,790 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,697 | ₩12,111 | ₩9,970 | ₩10,934 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,790 | ₩13,517 | ₩11,737 | ₩13,169 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,687 | ₩12,687 | ₩11,509 | ₩12,004 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,509 | ₩12,312 | ₩10,546 | ₩12,245 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,175 | ₩11,884 | ₩10,733 | ₩11,469 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,781 | ₩13,878 | ₩11,335 | ₩11,697 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,714 | ₩13,890 | ₩12,312 | ₩13,396 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,152 | ₩13,996 | ₩11,857 | ₩13,369 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,947 | ₩13,423 | ₩10,238 | ₩12,058 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,773 | ₩12,165 | ₩10,639 | ₩11,108 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,968 | ₩12,968 | ₩10,425 | ₩10,639 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,073 | ₩16,193 | ₩12,339 | ₩12,767 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,388 | ₩18,388 | ₩15,752 | ₩15,752 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,665 | ₩19,191 | ₩17,625 | ₩18,441 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,488 | ₩17,879 | ₩16,267 | ₩17,117 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,461 | ₩18,094 | ₩15,109 | ₩15,109 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,642 | ₩18,669 | ₩16,340 | ₩18,094 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,465 | ₩19,231 | ₩16,354 | ₩19,137 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,830 | ₩19,954 | ₩15,424 | ₩16,086 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,908 | ₩24,424 | ₩18,549 | ₩20,088 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,815 | ₩25,815 | ₩21,767 | ₩22,898 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,551 | ₩27,943 | ₩23,674 | ₩26,244 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,118 | ₩27,809 | ₩20,610 | ₩27,301 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,853 | ₩28,853 | ₩19,807 | ₩20,583 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,922 | ₩34,046 | ₩28,037 | ₩28,438 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,188 | ₩32,119 | ₩27,876 | ₩31,583 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,296 | ₩33,296 | ₩24,999 | ₩27,702 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,130 | ₩39,038 | ₩31,055 | ₩31,249 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,534 | ₩39,466 | ₩32,321 | ₩38,074 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,844 | ₩32,582 | ₩29,201 | ₩30,379 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,337 | ₩31,061 | ₩24,370 | ₩30,861 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩33,979 | ₩33,979 | ₩26,083 | ₩27,274 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩31,958 | ₩32,627 | ₩28,184 | ₩32,560 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,693 | ₩33,270 | ₩24,812 | ₩31,744 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,863 | ₩33,457 | ₩26,444 | ₩27,502 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,491 | ₩29,402 | ₩22,701 | ₩26,230 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,875 | ₩26,083 | ₩22,082 | ₩24,852 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,359 | ₩23,928 | ₩20,355 | ₩23,326 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,522 | ₩20,074 | ₩16,809 | ₩19,981 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,107 | ₩19,218 | ₩17,291 | ₩17,853 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,262 | ₩21,412 | ₩18,575 | ₩18,575 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,696 | ₩22,028 | ₩18,674 | ₩19,766 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,819 | ₩26,819 | ₩19,244 | ₩19,244 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,739 | ₩28,802 | ₩24,678 | ₩26,792 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,096 | ₩27,930 | ₩24,919 | ₩25,829 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,424 | ₩30,794 | ₩24,236 | ₩30,446 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,916 | ₩23,326 | ₩16,501 | ₩22,925 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,654 | ₩16,247 | ₩14,467 | ₩15,765 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,394 | ₩16,394 | ₩13,557 | ₩13,557 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,966 | ₩16,996 | ₩15,377 | ₩16,394 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,168 | ₩21,948 | ₩16,635 | ₩16,729 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,192 | ₩24,029 | ₩19,004 | ₩19,631 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,642 | ₩22,818 | ₩17,545 | ₩22,349 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,033 | ₩19,860 | ₩14,975 | ₩18,549 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,708 | ₩16,045 | ₩14,439 | ₩15,608 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,240 | ₩16,240 | ₩14,199 | ₩14,935 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,849 | ₩18,000 | ₩15,992 | ₩16,381 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,163 | ₩17,331 | ₩14,761 | ₩16,852 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,155 | ₩14,574 | ₩12,767 | ₩14,257 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,423 | ₩14,146 | ₩13,293 | ₩13,293 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,593 | ₩12,593 | ₩11,509 | ₩11,821 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,968 | ₩13,490 | ₩12,968 | ₩13,217 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,343 | ₩13,343 | ₩12,797 | ₩12,797 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,941 | ₩13,115 | ₩12,045 | ₩12,691 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,090 | ₩12,090 | ₩11,576 | ₩12,043 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,607 | ₩12,607 | ₩10,746 | ₩11,935 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,568 | ₩16,568 | ₩12,244 | ₩12,244 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,291 | ₩17,291 | ₩16,006 | ₩16,398 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,621 | ₩17,466 | ₩15,966 | ₩16,904 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,667 | ₩21,667 | ₩15,839 | ₩16,434 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,743 | ₩26,886 | ₩20,743 | ₩23,634 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,269 | ₩22,269 | ₩19,204 | ₩20,636 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,130 | ₩17,157 | ₩15,516 | ₩15,516 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,899 | ₩17,398 | ₩15,899 | ₩16,870 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,164 | ₩19,164 | ₩16,737 | ₩17,110 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,059 | ₩18,075 | ₩15,979 | ₩18,075 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,751 | ₩22,751 | ₩17,479 | ₩17,479 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,172 | ₩24,172 | ₩24,172 | ₩24,172 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,263 | ₩25,789 | ₩24,263 | ₩25,000 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,766 | ₩27,233 | ₩26,632 | ₩27,213 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,318 | ₩29,114 | ₩27,395 | ₩28,278 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,318 | ₩30,196 | ₩28,318 | ₩28,765 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,413 | ₩32,413 | ₩30,105 | ₩30,105 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,505 | ₩35,505 | ₩31,998 | ₩31,998 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,371 | ₩36,868 | ₩35,183 | ₩36,531 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,394 | ₩39,064 | ₩34,073 | ₩35,224 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,818 | ₩34,715 | ₩32,880 | ₩32,880 | -2.77% | 7.3천 |
|---|