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 | ₩5,941 | ₩5,941 | ₩5,219 | ₩5,406 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,102 | ₩6,115 | ₩5,419 | ₩5,794 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,570 | ₩6,751 | ₩6,072 | ₩6,283 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,360 | ₩7,855 | ₩6,811 | ₩7,092 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,025 | ₩7,065 | ₩6,624 | ₩6,905 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,239 | ₩7,841 | ₩6,891 | ₩7,419 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,494 | ₩8,029 | ₩7,105 | ₩7,186 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,681 | ₩8,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,360 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,337 | ₩8,678 | ₩7,092 | ₩7,172 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,029 | ₩8,630 | ₩7,775 | ₩8,002 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,480 | ₩8,899 | ₩7,480 | ₩8,163 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,530 | ₩7,481 | ₩6,477 | ₩7,346 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,360 | ₩7,547 | ₩6,557 | ₩6,630 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,333 | ₩7,614 | ₩6,849 | ₩7,587 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,584 | ₩7,360 | ₩6,584 | ₩7,253 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,570 | ₩6,570 | ₩5,874 | ₩6,155 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,222 | ₩6,905 | ₩6,222 | ₩6,626 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,888 | ₩5,941 | ₩5,419 | ₩5,814 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,450 | ₩6,490 | ₩5,901 | ₩5,915 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,343 | ₩7,052 | ₩6,303 | ₩6,463 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,343 | ₩6,691 | ₩6,182 | ₩6,343 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,704 | ₩7,253 | ₩6,155 | ₩6,222 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,550 | ₩7,641 | ₩6,758 | ₩6,771 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,079 | ₩7,815 | ₩6,584 | ₩7,473 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,727 | ₩6,930 | ₩6,423 | ₩6,724 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,663 | ₩6,704 | ₩6,155 | ₩6,383 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,088 | ₩6,463 | ₩6,088 | ₩6,369 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,088 | ₩6,482 | ₩5,955 | ₩6,142 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,624 | ₩6,651 | ₩6,303 | ₩6,423 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,932 | ₩6,932 | ₩6,209 | ₩6,530 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,293 | ₩7,293 | ₩6,918 | ₩7,119 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,360 | ₩7,467 | ₩7,099 | ₩7,132 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,922 | ₩7,922 | ₩7,091 | ₩7,159 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,143 | ₩8,242 | ₩7,654 | ₩7,728 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,484 | ₩9,173 | ₩8,283 | ₩8,675 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,380 | ₩9,380 | ₩7,627 | ₩8,149 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,889 | ₩9,902 | ₩8,725 | ₩9,327 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,742 | ₩10,678 | ₩9,568 | ₩10,016 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,237 | ₩11,200 | ₩10,116 | ₩10,825 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,294 | ₩11,642 | ₩10,136 | ₩10,504 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,594 | ₩11,254 | ₩9,594 | ₩10,585 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,933 | ₩11,294 | ₩9,862 | ₩10,304 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,635 | ₩10,571 | ₩9,300 | ₩10,290 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,638 | ₩10,946 | ₩9,354 | ₩9,808 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,153 | ₩10,518 | ₩8,965 | ₩10,518 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,574 | ₩9,073 | ₩7,560 | ₩8,684 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,029 | ₩8,229 | ₩7,507 | ₩7,815 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,029 | ₩8,444 | ₩7,627 | ₩8,216 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,276 | ₩7,239 | ₩5,727 | ₩7,213 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,610 | ₩6,906 | ₩5,674 | ₩6,249 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,205 | ₩6,316 | ₩5,118 | ₩6,222 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,647 | ₩5,647 | ₩4,825 | ₩4,924 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,834 | ₩5,995 | ₩5,219 | ₩5,821 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,423 | ₩6,530 | ₩5,848 | ₩6,155 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,717 | ₩6,717 | ₩5,948 | ₩6,022 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,035 | ₩7,052 | ₩6,035 | ₩6,677 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,025 | ₩7,105 | ₩6,316 | ₩6,410 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,209 | ₩7,238 | ₩6,109 | ₩6,985 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,102 | ₩6,222 | ₩5,674 | ₩6,129 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,219 | ₩6,450 | ₩5,125 | ₩5,901 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,677 | ₩6,691 | ₩5,560 | ₩5,700 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,507 | ₩7,895 | ₩6,851 | ₩7,025 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,363 | ₩8,549 | ₩7,413 | ₩7,453 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,952 | ₩9,126 | ₩7,788 | ₩7,975 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,237 | ₩10,491 | ₩9,367 | ₩9,380 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,665 | ₩11,006 | ₩10,371 | ₩10,411 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,023 | ₩11,341 | ₩10,023 | ₩10,933 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,578 | ₩12,592 | ₩10,705 | ₩10,705 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,050 | ₩14,318 | ₩12,593 | ₩12,873 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,475 | ₩15,670 | ₩12,672 | ₩13,649 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,666 | ₩15,402 | ₩13,048 | ₩13,154 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,676 | ₩14,960 | ₩12,146 | ₩14,224 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,816 | ₩13,937 | ₩11,749 | ₩13,863 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,701 | ₩11,187 | ₩9,701 | ₩10,812 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,866 | ₩10,866 | ₩9,601 | ₩10,156 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,445 | ₩12,445 | ₩10,210 | ₩10,558 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,395 | ₩15,021 | ₩12,512 | ₩12,565 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,482 | ₩15,723 | ₩12,933 | ₩14,291 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,369 | ₩17,369 | ₩14,131 | ₩16,245 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,686 | ₩18,066 | ₩16,312 | ₩16,566 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,583 | ₩18,480 | ₩15,736 | ₩16,339 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,594 | ₩20,781 | ₩18,734 | ₩19,122 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,184 | ₩28,074 | ₩16,941 | ₩17,463 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,481 | ₩28,596 | ₩22,266 | ₩28,542 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,427 | ₩23,324 | ₩20,018 | ₩20,821 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,669 | ₩27,164 | ₩18,935 | ₩20,915 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,428 | ₩27,432 | ₩24,033 | ₩24,648 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,232 | ₩32,182 | ₩23,805 | ₩24,474 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,783 | ₩35,527 | ₩28,495 | ₩32,838 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,675 | ₩39,261 | ₩30,108 | ₩30,777 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,819 | ₩41,924 | ₩36,134 | ₩36,705 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,064 | ₩41,027 | ₩30,616 | ₩38,485 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,793 | ₩44,145 | ₩37,642 | ₩42,579 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,167 | ₩65,408 | ₩48,815 | ₩48,828 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,018 | ₩78,301 | ₩61,567 | ₩67,067 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,539 | ₩76,273 | ₩53,539 | ₩70,653 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,819 | ₩51,535 | ₩38,819 | ₩51,438 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,381 | ₩39,569 | ₩35,460 | ₩38,699 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,194 | ₩43,088 | ₩37,468 | ₩41,415 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,408 | ₩40,238 | ₩32,115 | ₩38,873 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,117 | ₩48,052 | ₩38,391 | ₩41,509 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,460 | ₩38,404 | ₩30,469 | ₩35,233 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,574 | ₩40,995 | ₩31,815 | ₩39,020 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,327 | ₩36,518 | ₩31,221 | ₩33,935 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,512 | ₩34,939 | ₩28,261 | ₩33,868 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,500 | ₩35,481 | ₩29,514 | ₩32,048 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,876 | ₩35,407 | ₩24,354 | ₩34,430 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,525 | ₩28,208 | ₩23,029 | ₩23,979 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,845 | ₩29,031 | ₩23,752 | ₩26,656 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,435 | ₩34,122 | ₩22,614 | ₩23,150 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,241 | ₩27,418 | ₩24,180 | ₩25,866 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,315 | ₩28,315 | ₩24,488 | ₩26,562 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,151 | ₩28,663 | ₩26,013 | ₩27,846 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,107 | ₩26,107 | ₩22,481 | ₩25,897 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,896 | ₩28,101 | ₩25,023 | ₩27,284 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,221 | ₩29,974 | ₩25,391 | ₩27,726 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,474 | ₩35,474 | ₩28,435 | ₩29,399 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,331 | ₩38,331 | ₩31,754 | ₩34,939 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩43,984 | ₩48,842 | ₩35,688 | ₩40,635 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,841 | ₩47,316 | ₩41,255 | ₩41,255 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,834 | ₩50,461 | ₩42,285 | ₩43,650 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,825 | ₩50,836 | ₩43,717 | ₩45,630 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,832 | ₩46,179 | ₩33,534 | ₩46,179 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,868 | ₩34,176 | ₩29,693 | ₩33,841 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,331 | ₩40,425 | ₩28,114 | ₩32,798 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,276 | ₩38,097 | ₩32,276 | ₩36,785 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,507 | ₩37,816 | ₩32,021 | ₩34,738 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,390 | ₩41,883 | ₩34,209 | ₩34,925 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,872 | ₩38,378 | ₩32,048 | ₩37,146 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,820 | ₩31,981 | ₩25,197 | ₩30,790 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,766 | ₩31,118 | ₩26,437 | ₩31,071 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,216 | ₩26,950 | ₩18,908 | ₩26,696 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,510 | ₩24,167 | ₩21,076 | ₩22,440 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,375 | ₩20,406 | ₩15,375 | ₩20,326 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,947 | ₩15,509 | ₩13,381 | ₩14,412 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,399 | ₩18,399 | ₩13,408 | ₩14,519 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,814 | ₩20,875 | ₩17,396 | ₩19,108 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,589 | ₩20,968 | ₩15,589 | ₩20,099 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,268 | ₩15,723 | ₩13,649 | ₩14,719 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,702 | ₩16,646 | ₩12,578 | ₩15,362 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,262 | ₩19,309 | ₩13,209 | ₩15,000 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,221 | ₩14,719 | ₩13,136 | ₩14,211 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,733 | ₩15,496 | ₩14,385 | ₩14,626 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,388 | ₩16,860 | ₩15,081 | ₩16,325 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,392 | ₩16,993 | ₩14,198 | ₩15,447 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,044 | ₩17,286 | ₩14,800 | ₩14,853 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,121 | ₩16,740 | ₩14,318 | ₩14,733 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,237 | ₩11,642 | ₩10,237 | ₩11,628 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,160 | ₩11,160 | ₩9,768 | ₩10,397 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,147 | ₩12,123 | ₩10,304 | ₩11,883 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,900 | ₩12,458 | ₩10,705 | ₩10,834 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,351 | ₩12,712 | ₩10,524 | ₩11,682 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,498 | ₩13,328 | ₩12,190 | ₩12,806 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,160 | ₩12,699 | ₩10,772 | ₩12,177 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,661 | ₩12,712 | ₩9,354 | ₩11,789 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,695 | ₩12,110 | ₩9,969 | ₩10,933 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,789 | ₩13,515 | ₩11,735 | ₩13,167 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,685 | ₩12,685 | ₩11,508 | ₩12,003 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,508 | ₩12,311 | ₩10,544 | ₩12,244 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,173 | ₩11,883 | ₩10,732 | ₩11,468 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,779 | ₩13,876 | ₩11,334 | ₩11,695 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,712 | ₩13,888 | ₩12,311 | ₩13,395 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,150 | ₩13,994 | ₩11,856 | ₩13,368 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,946 | ₩13,421 | ₩10,237 | ₩12,057 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,772 | ₩12,164 | ₩10,638 | ₩11,106 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,966 | ₩12,966 | ₩10,424 | ₩10,638 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,071 | ₩16,191 | ₩12,338 | ₩12,766 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,386 | ₩18,386 | ₩15,750 | ₩15,750 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,663 | ₩19,189 | ₩17,623 | ₩18,439 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,486 | ₩17,877 | ₩16,265 | ₩17,115 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,459 | ₩18,092 | ₩15,107 | ₩15,107 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,640 | ₩18,667 | ₩16,339 | ₩18,092 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,463 | ₩19,229 | ₩16,352 | ₩19,135 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,827 | ₩19,952 | ₩15,422 | ₩16,084 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,905 | ₩24,421 | ₩18,546 | ₩20,085 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,813 | ₩25,813 | ₩21,765 | ₩22,895 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,548 | ₩27,940 | ₩23,672 | ₩26,241 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,116 | ₩27,806 | ₩20,607 | ₩27,298 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,850 | ₩28,850 | ₩19,804 | ₩20,580 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,918 | ₩34,042 | ₩28,034 | ₩28,435 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,185 | ₩32,115 | ₩27,873 | ₩31,580 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,293 | ₩33,293 | ₩24,996 | ₩27,699 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,126 | ₩39,033 | ₩31,051 | ₩31,245 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,530 | ₩39,461 | ₩32,317 | ₩38,070 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,840 | ₩32,578 | ₩29,198 | ₩30,376 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,334 | ₩31,058 | ₩24,367 | ₩30,857 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩33,975 | ₩33,975 | ₩26,080 | ₩27,271 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩31,955 | ₩32,624 | ₩28,181 | ₩32,557 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,690 | ₩33,266 | ₩24,809 | ₩31,740 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,860 | ₩33,453 | ₩26,441 | ₩27,499 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,488 | ₩29,399 | ₩22,699 | ₩26,227 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,872 | ₩26,080 | ₩22,079 | ₩24,849 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,357 | ₩23,926 | ₩20,353 | ₩23,324 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,520 | ₩20,072 | ₩16,807 | ₩19,978 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,105 | ₩19,216 | ₩17,289 | ₩17,851 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,259 | ₩21,410 | ₩18,573 | ₩18,573 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,694 | ₩22,026 | ₩18,672 | ₩19,764 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,816 | ₩26,816 | ₩19,242 | ₩19,242 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,736 | ₩28,799 | ₩24,675 | ₩26,789 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,094 | ₩27,927 | ₩24,916 | ₩25,826 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,421 | ₩30,790 | ₩24,234 | ₩30,442 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,914 | ₩23,324 | ₩16,499 | ₩22,922 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,653 | ₩16,245 | ₩14,465 | ₩15,763 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,392 | ₩16,392 | ₩13,555 | ₩13,555 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,964 | ₩16,994 | ₩15,375 | ₩16,392 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,166 | ₩21,945 | ₩16,633 | ₩16,727 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,190 | ₩24,026 | ₩19,001 | ₩19,629 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,640 | ₩22,815 | ₩17,543 | ₩22,347 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,031 | ₩19,858 | ₩14,974 | ₩18,546 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,706 | ₩16,043 | ₩14,437 | ₩15,607 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,238 | ₩16,238 | ₩14,198 | ₩14,934 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,847 | ₩17,998 | ₩15,991 | ₩16,379 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,161 | ₩17,329 | ₩14,760 | ₩16,850 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,154 | ₩14,572 | ₩12,766 | ₩14,255 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,421 | ₩14,144 | ₩13,292 | ₩13,292 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,592 | ₩12,592 | ₩11,508 | ₩11,820 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,966 | ₩13,488 | ₩12,966 | ₩13,215 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,341 | ₩13,341 | ₩12,795 | ₩12,795 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,940 | ₩13,114 | ₩12,043 | ₩12,689 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,089 | ₩12,089 | ₩11,575 | ₩12,042 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,605 | ₩12,605 | ₩10,745 | ₩11,933 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,566 | ₩16,566 | ₩12,243 | ₩12,243 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,289 | ₩17,289 | ₩16,004 | ₩16,396 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,620 | ₩17,464 | ₩15,964 | ₩16,902 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,664 | ₩21,664 | ₩15,837 | ₩16,432 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,741 | ₩26,883 | ₩20,741 | ₩23,631 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,266 | ₩22,266 | ₩19,202 | ₩20,634 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,128 | ₩17,155 | ₩15,514 | ₩15,514 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,897 | ₩17,396 | ₩15,897 | ₩16,868 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,162 | ₩19,162 | ₩16,735 | ₩17,108 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,058 | ₩18,073 | ₩15,977 | ₩18,073 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,748 | ₩22,748 | ₩17,477 | ₩17,477 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,169 | ₩24,169 | ₩24,169 | ₩24,169 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,260 | ₩25,786 | ₩24,260 | ₩24,998 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,763 | ₩27,230 | ₩26,629 | ₩27,210 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,315 | ₩29,111 | ₩27,392 | ₩28,275 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,315 | ₩30,192 | ₩28,315 | ₩28,762 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,410 | ₩32,410 | ₩30,101 | ₩30,101 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,501 | ₩35,501 | ₩31,995 | ₩31,995 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,367 | ₩36,864 | ₩35,179 | ₩36,527 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,390 | ₩39,060 | ₩34,069 | ₩35,220 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,815 | ₩34,711 | ₩32,877 | ₩32,877 | -2.77% | 7.3천 |
|---|