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 | ₩5,947 | ₩5,947 | ₩5,224 | ₩5,411 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,108 | ₩6,121 | ₩5,425 | ₩5,800 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,577 | ₩6,758 | ₩6,079 | ₩6,289 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,367 | ₩7,863 | ₩6,818 | ₩7,099 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,032 | ₩7,072 | ₩6,630 | ₩6,912 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,247 | ₩7,849 | ₩6,898 | ₩7,426 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,501 | ₩8,037 | ₩7,113 | ₩7,193 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,689 | ₩8,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,367 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,345 | ₩8,687 | ₩7,099 | ₩7,180 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,037 | ₩8,638 | ₩7,782 | ₩8,010 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,488 | ₩8,908 | ₩7,488 | ₩8,171 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,537 | ₩7,489 | ₩6,483 | ₩7,354 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,367 | ₩7,555 | ₩6,563 | ₩6,637 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,340 | ₩7,622 | ₩6,855 | ₩7,595 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,590 | ₩7,367 | ₩6,590 | ₩7,260 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,577 | ₩6,577 | ₩5,880 | ₩6,162 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,229 | ₩6,912 | ₩6,229 | ₩6,633 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,894 | ₩5,947 | ₩5,425 | ₩5,820 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,456 | ₩6,496 | ₩5,907 | ₩5,921 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,349 | ₩7,059 | ₩6,309 | ₩6,470 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,349 | ₩6,697 | ₩6,188 | ₩6,349 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,711 | ₩7,260 | ₩6,162 | ₩6,229 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,557 | ₩7,648 | ₩6,764 | ₩6,778 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,086 | ₩7,823 | ₩6,590 | ₩7,481 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,734 | ₩6,937 | ₩6,430 | ₩6,731 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,669 | ₩6,711 | ₩6,162 | ₩6,389 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,095 | ₩6,470 | ₩6,095 | ₩6,376 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,095 | ₩6,488 | ₩5,961 | ₩6,148 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,630 | ₩6,657 | ₩6,309 | ₩6,430 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,939 | ₩6,939 | ₩6,215 | ₩6,537 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,300 | ₩7,300 | ₩6,925 | ₩7,126 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,367 | ₩7,474 | ₩7,106 | ₩7,139 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,930 | ₩7,930 | ₩7,098 | ₩7,166 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,151 | ₩8,250 | ₩7,662 | ₩7,735 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,492 | ₩9,182 | ₩8,291 | ₩8,684 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,390 | ₩9,390 | ₩7,635 | ₩8,157 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,899 | ₩9,912 | ₩8,733 | ₩9,336 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,751 | ₩10,689 | ₩9,577 | ₩10,026 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,247 | ₩11,211 | ₩10,126 | ₩10,836 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,305 | ₩11,653 | ₩10,147 | ₩10,515 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,604 | ₩11,265 | ₩9,604 | ₩10,595 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,944 | ₩11,305 | ₩9,872 | ₩10,314 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,644 | ₩10,582 | ₩9,309 | ₩10,301 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,649 | ₩10,957 | ₩9,363 | ₩9,818 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,162 | ₩10,528 | ₩8,975 | ₩10,528 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,581 | ₩9,082 | ₩7,568 | ₩8,693 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,037 | ₩8,238 | ₩7,514 | ₩7,823 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,037 | ₩8,452 | ₩7,635 | ₩8,224 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,282 | ₩7,247 | ₩5,733 | ₩7,220 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,617 | ₩6,913 | ₩5,679 | ₩6,255 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,211 | ₩6,322 | ₩5,124 | ₩6,229 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,653 | ₩5,653 | ₩4,830 | ₩4,929 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,840 | ₩6,001 | ₩5,224 | ₩5,827 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,430 | ₩6,537 | ₩5,854 | ₩6,162 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,724 | ₩6,724 | ₩5,954 | ₩6,028 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,041 | ₩7,059 | ₩6,041 | ₩6,684 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,032 | ₩7,113 | ₩6,322 | ₩6,416 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,215 | ₩7,245 | ₩6,115 | ₩6,992 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,108 | ₩6,229 | ₩5,679 | ₩6,135 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,224 | ₩6,456 | ₩5,130 | ₩5,907 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,684 | ₩6,697 | ₩5,566 | ₩5,706 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,514 | ₩7,903 | ₩6,858 | ₩7,032 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,372 | ₩8,558 | ₩7,421 | ₩7,461 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,961 | ₩9,135 | ₩7,796 | ₩7,983 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,247 | ₩10,502 | ₩9,376 | ₩9,390 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,676 | ₩11,017 | ₩10,381 | ₩10,421 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,033 | ₩11,352 | ₩10,033 | ₩10,944 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,591 | ₩12,605 | ₩10,716 | ₩10,716 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,065 | ₩14,332 | ₩12,606 | ₩12,886 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,489 | ₩15,685 | ₩12,685 | ₩13,663 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,681 | ₩15,417 | ₩13,061 | ₩13,167 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,689 | ₩14,975 | ₩12,158 | ₩14,239 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,828 | ₩13,951 | ₩11,761 | ₩13,877 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,711 | ₩11,198 | ₩9,711 | ₩10,823 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,877 | ₩10,877 | ₩9,611 | ₩10,167 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,457 | ₩12,457 | ₩10,220 | ₩10,568 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,408 | ₩15,036 | ₩12,524 | ₩12,578 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,498 | ₩15,739 | ₩12,946 | ₩14,306 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,386 | ₩17,386 | ₩14,145 | ₩16,261 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,703 | ₩18,084 | ₩16,328 | ₩16,583 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,601 | ₩18,498 | ₩15,752 | ₩16,355 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,615 | ₩20,802 | ₩18,753 | ₩19,141 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,212 | ₩28,102 | ₩16,958 | ₩17,480 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,503 | ₩28,625 | ₩22,289 | ₩28,571 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,450 | ₩23,347 | ₩20,039 | ₩20,842 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,696 | ₩27,191 | ₩18,954 | ₩20,936 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,455 | ₩27,459 | ₩24,057 | ₩24,673 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,263 | ₩32,214 | ₩23,829 | ₩24,499 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,812 | ₩35,563 | ₩28,524 | ₩32,871 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,711 | ₩39,300 | ₩30,138 | ₩30,808 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,858 | ₩41,966 | ₩36,170 | ₩36,742 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,104 | ₩41,068 | ₩30,647 | ₩38,523 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,837 | ₩44,189 | ₩37,680 | ₩42,622 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,233 | ₩65,474 | ₩48,864 | ₩48,878 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,091 | ₩78,380 | ₩61,629 | ₩67,135 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,593 | ₩76,350 | ₩53,593 | ₩70,725 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,858 | ₩51,587 | ₩38,858 | ₩51,490 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,421 | ₩39,608 | ₩35,496 | ₩38,738 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,233 | ₩43,131 | ₩37,505 | ₩41,457 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,448 | ₩40,278 | ₩32,148 | ₩38,912 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,158 | ₩48,101 | ₩38,430 | ₩41,551 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,496 | ₩38,443 | ₩30,500 | ₩35,269 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,608 | ₩41,036 | ₩31,847 | ₩39,059 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,362 | ₩36,554 | ₩31,253 | ₩33,969 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,542 | ₩34,974 | ₩28,290 | ₩33,902 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,531 | ₩35,516 | ₩29,544 | ₩32,081 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,901 | ₩35,443 | ₩24,379 | ₩34,465 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,553 | ₩28,236 | ₩23,052 | ₩24,003 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,870 | ₩29,060 | ₩23,776 | ₩26,682 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,464 | ₩34,157 | ₩22,637 | ₩23,173 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,267 | ₩27,446 | ₩24,204 | ₩25,892 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,343 | ₩28,343 | ₩24,512 | ₩26,589 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,178 | ₩28,692 | ₩26,039 | ₩27,875 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,133 | ₩26,133 | ₩22,503 | ₩25,923 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,924 | ₩28,129 | ₩25,048 | ₩27,312 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,250 | ₩30,004 | ₩25,417 | ₩27,754 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,510 | ₩35,510 | ₩28,464 | ₩29,428 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,369 | ₩38,369 | ₩31,786 | ₩34,974 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩44,029 | ₩48,891 | ₩35,724 | ₩40,676 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,886 | ₩47,364 | ₩41,296 | ₩41,296 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,877 | ₩50,512 | ₩42,328 | ₩43,694 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,873 | ₩50,887 | ₩43,761 | ₩45,676 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,867 | ₩46,225 | ₩33,567 | ₩46,225 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,902 | ₩34,210 | ₩29,723 | ₩33,875 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,372 | ₩40,466 | ₩28,142 | ₩32,831 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,308 | ₩38,135 | ₩32,308 | ₩36,822 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,541 | ₩37,854 | ₩32,054 | ₩34,773 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,425 | ₩41,926 | ₩34,244 | ₩34,960 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,907 | ₩38,416 | ₩32,081 | ₩37,184 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,848 | ₩32,014 | ₩25,222 | ₩30,821 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,794 | ₩31,150 | ₩26,464 | ₩31,103 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,235 | ₩26,977 | ₩18,927 | ₩26,723 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,532 | ₩24,191 | ₩21,097 | ₩22,463 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,391 | ₩20,427 | ₩15,391 | ₩20,347 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,962 | ₩15,525 | ₩13,395 | ₩14,426 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,418 | ₩18,418 | ₩13,422 | ₩14,533 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,833 | ₩20,896 | ₩17,413 | ₩19,128 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,605 | ₩20,990 | ₩15,605 | ₩20,119 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,283 | ₩15,739 | ₩13,663 | ₩14,734 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,716 | ₩16,663 | ₩12,591 | ₩15,377 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,279 | ₩19,329 | ₩13,222 | ₩15,016 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,234 | ₩14,734 | ₩13,150 | ₩14,225 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,748 | ₩15,511 | ₩14,399 | ₩14,641 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,404 | ₩16,877 | ₩15,096 | ₩16,342 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,409 | ₩17,010 | ₩14,212 | ₩15,463 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,060 | ₩17,303 | ₩14,815 | ₩14,868 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,136 | ₩16,757 | ₩14,332 | ₩14,748 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,247 | ₩11,653 | ₩10,247 | ₩11,640 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,171 | ₩11,171 | ₩9,778 | ₩10,408 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,158 | ₩12,136 | ₩10,314 | ₩11,895 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,911 | ₩12,471 | ₩10,716 | ₩10,844 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,363 | ₩12,725 | ₩10,535 | ₩11,694 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,511 | ₩13,341 | ₩12,203 | ₩12,819 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,171 | ₩12,712 | ₩10,783 | ₩12,189 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,671 | ₩12,725 | ₩9,363 | ₩11,801 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,707 | ₩12,122 | ₩9,979 | ₩10,944 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,801 | ₩13,529 | ₩11,747 | ₩13,180 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,698 | ₩12,698 | ₩11,520 | ₩12,015 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,520 | ₩12,323 | ₩10,555 | ₩12,256 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,185 | ₩11,895 | ₩10,743 | ₩11,479 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,792 | ₩13,890 | ₩11,345 | ₩11,707 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,725 | ₩13,902 | ₩12,323 | ₩13,408 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,162 | ₩14,008 | ₩11,868 | ₩13,381 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,957 | ₩13,435 | ₩10,247 | ₩12,069 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,783 | ₩12,176 | ₩10,649 | ₩11,118 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,980 | ₩12,980 | ₩10,435 | ₩10,649 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,087 | ₩16,208 | ₩12,350 | ₩12,779 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,404 | ₩18,404 | ₩15,766 | ₩15,766 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,681 | ₩19,208 | ₩17,641 | ₩18,458 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,502 | ₩17,895 | ₩16,281 | ₩17,132 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,476 | ₩18,110 | ₩15,123 | ₩15,123 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,659 | ₩18,686 | ₩16,355 | ₩18,110 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,480 | ₩19,248 | ₩16,368 | ₩19,155 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,846 | ₩19,972 | ₩15,438 | ₩16,101 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,927 | ₩24,446 | ₩18,565 | ₩20,106 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,839 | ₩25,839 | ₩21,787 | ₩22,919 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,575 | ₩27,968 | ₩23,695 | ₩26,267 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,137 | ₩27,834 | ₩20,628 | ₩27,325 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,879 | ₩28,879 | ₩19,824 | ₩20,601 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,951 | ₩34,076 | ₩28,062 | ₩28,464 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,214 | ₩32,148 | ₩27,901 | ₩31,612 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,326 | ₩33,326 | ₩25,021 | ₩27,727 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,161 | ₩39,073 | ₩31,083 | ₩31,277 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,563 | ₩39,501 | ₩32,350 | ₩38,108 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,870 | ₩32,611 | ₩29,227 | ₩30,406 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,361 | ₩31,089 | ₩24,392 | ₩30,888 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩34,009 | ₩34,009 | ₩26,106 | ₩27,299 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩31,987 | ₩32,657 | ₩28,209 | ₩32,590 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,718 | ₩33,299 | ₩24,834 | ₩31,772 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,888 | ₩33,487 | ₩26,468 | ₩27,526 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,512 | ₩29,428 | ₩22,722 | ₩26,254 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,896 | ₩26,106 | ₩22,101 | ₩24,874 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,378 | ₩23,950 | ₩20,373 | ₩23,347 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,538 | ₩20,092 | ₩16,824 | ₩19,998 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,123 | ₩19,235 | ₩17,306 | ₩17,869 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,280 | ₩21,432 | ₩18,592 | ₩18,592 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,713 | ₩22,048 | ₩18,691 | ₩19,784 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,843 | ₩26,843 | ₩19,262 | ₩19,262 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,763 | ₩28,828 | ₩24,700 | ₩26,816 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,120 | ₩27,955 | ₩24,941 | ₩25,852 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,446 | ₩30,821 | ₩24,258 | ₩30,473 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,931 | ₩23,347 | ₩16,516 | ₩22,945 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,667 | ₩16,261 | ₩14,480 | ₩15,779 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,409 | ₩16,409 | ₩13,569 | ₩13,569 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,980 | ₩17,011 | ₩15,391 | ₩16,409 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,186 | ₩21,967 | ₩16,650 | ₩16,744 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,213 | ₩24,050 | ₩19,021 | ₩19,649 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,659 | ₩22,838 | ₩17,561 | ₩22,369 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,047 | ₩19,878 | ₩14,989 | ₩18,565 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,721 | ₩16,059 | ₩14,452 | ₩15,622 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,255 | ₩16,255 | ₩14,212 | ₩14,949 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,864 | ₩18,016 | ₩16,007 | ₩16,395 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,176 | ₩17,346 | ₩14,774 | ₩16,867 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,167 | ₩14,587 | ₩12,779 | ₩14,269 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,435 | ₩14,158 | ₩13,305 | ₩13,305 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,605 | ₩12,605 | ₩11,520 | ₩11,832 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,980 | ₩13,502 | ₩12,980 | ₩13,229 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,355 | ₩13,355 | ₩12,808 | ₩12,808 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,953 | ₩13,127 | ₩12,055 | ₩12,702 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,101 | ₩12,101 | ₩11,587 | ₩12,054 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,618 | ₩12,618 | ₩10,756 | ₩11,945 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,583 | ₩16,583 | ₩12,255 | ₩12,255 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,306 | ₩17,306 | ₩16,020 | ₩16,413 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,636 | ₩17,482 | ₩15,980 | ₩16,919 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,686 | ₩21,686 | ₩15,853 | ₩16,449 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,762 | ₩26,910 | ₩20,762 | ₩23,655 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,289 | ₩22,289 | ₩19,222 | ₩20,655 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,145 | ₩17,172 | ₩15,530 | ₩15,530 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,913 | ₩17,413 | ₩15,913 | ₩16,885 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,181 | ₩19,181 | ₩16,752 | ₩17,125 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,074 | ₩18,091 | ₩15,993 | ₩18,091 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,771 | ₩22,771 | ₩17,495 | ₩17,495 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,194 | ₩24,194 | ₩24,194 | ₩24,194 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,285 | ₩25,812 | ₩24,285 | ₩25,023 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,790 | ₩27,257 | ₩26,656 | ₩27,237 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,343 | ₩29,140 | ₩27,419 | ₩28,303 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,343 | ₩30,223 | ₩28,343 | ₩28,791 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,442 | ₩32,442 | ₩30,132 | ₩30,132 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,536 | ₩35,536 | ₩32,027 | ₩32,027 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,402 | ₩36,901 | ₩35,215 | ₩36,564 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,425 | ₩39,099 | ₩34,103 | ₩35,255 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,849 | ₩34,746 | ₩32,910 | ₩32,910 | -2.77% | 7.3천 |
|---|