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 | ₩5,954 | ₩5,954 | ₩5,230 | ₩5,418 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,115 | ₩6,129 | ₩5,431 | ₩5,807 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,585 | ₩6,766 | ₩6,086 | ₩6,296 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,376 | ₩7,872 | ₩6,826 | ₩7,108 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,041 | ₩7,081 | ₩6,638 | ₩6,920 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,255 | ₩7,859 | ₩6,907 | ₩7,435 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,510 | ₩8,046 | ₩7,121 | ₩7,202 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,698 | ₩8,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,376 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,355 | ₩8,697 | ₩7,108 | ₩7,188 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,046 | ₩8,649 | ₩7,792 | ₩8,020 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,497 | ₩8,918 | ₩7,497 | ₩8,181 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,544 | ₩7,498 | ₩6,491 | ₩7,362 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,376 | ₩7,564 | ₩6,571 | ₩6,645 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,349 | ₩7,631 | ₩6,864 | ₩7,604 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,598 | ₩7,376 | ₩6,598 | ₩7,269 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,585 | ₩6,585 | ₩5,887 | ₩6,169 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,236 | ₩6,920 | ₩6,236 | ₩6,641 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,901 | ₩5,954 | ₩5,431 | ₩5,827 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,464 | ₩6,504 | ₩5,914 | ₩5,928 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,357 | ₩7,067 | ₩6,316 | ₩6,477 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,357 | ₩6,705 | ₩6,196 | ₩6,357 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,719 | ₩7,269 | ₩6,169 | ₩6,236 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,566 | ₩7,658 | ₩6,772 | ₩6,786 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,094 | ₩7,832 | ₩6,598 | ₩7,490 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,742 | ₩6,945 | ₩6,437 | ₩6,739 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,677 | ₩6,719 | ₩6,169 | ₩6,397 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,102 | ₩6,477 | ₩6,102 | ₩6,383 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,102 | ₩6,496 | ₩5,968 | ₩6,156 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,638 | ₩6,665 | ₩6,316 | ₩6,437 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,947 | ₩6,947 | ₩6,223 | ₩6,544 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,309 | ₩7,309 | ₩6,933 | ₩7,134 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,376 | ₩7,483 | ₩7,114 | ₩7,148 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,939 | ₩7,939 | ₩7,106 | ₩7,175 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,160 | ₩8,260 | ₩7,671 | ₩7,745 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,502 | ₩9,193 | ₩8,301 | ₩8,694 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,401 | ₩9,401 | ₩7,644 | ₩8,167 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,911 | ₩9,924 | ₩8,744 | ₩9,347 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,763 | ₩10,702 | ₩9,589 | ₩10,038 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,259 | ₩11,225 | ₩10,138 | ₩10,849 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,319 | ₩11,667 | ₩10,159 | ₩10,527 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,615 | ₩11,278 | ₩9,615 | ₩10,608 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,957 | ₩11,319 | ₩9,884 | ₩10,326 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,656 | ₩10,594 | ₩9,320 | ₩10,313 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,662 | ₩10,970 | ₩9,374 | ₩9,830 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,173 | ₩10,541 | ₩8,985 | ₩10,541 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,590 | ₩9,092 | ₩7,577 | ₩8,704 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,046 | ₩8,248 | ₩7,523 | ₩7,832 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,046 | ₩8,462 | ₩7,644 | ₩8,234 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,290 | ₩7,255 | ₩5,740 | ₩7,228 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,625 | ₩6,921 | ₩5,686 | ₩6,263 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,217 | ₩6,330 | ₩5,130 | ₩6,236 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,659 | ₩5,659 | ₩4,836 | ₩4,935 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,847 | ₩6,008 | ₩5,230 | ₩5,834 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,437 | ₩6,544 | ₩5,860 | ₩6,169 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,732 | ₩6,732 | ₩5,961 | ₩6,035 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,048 | ₩7,067 | ₩6,048 | ₩6,692 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,041 | ₩7,121 | ₩6,330 | ₩6,424 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,223 | ₩7,254 | ₩6,122 | ₩7,000 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,115 | ₩6,236 | ₩5,686 | ₩6,142 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,230 | ₩6,464 | ₩5,136 | ₩5,914 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,692 | ₩6,705 | ₩5,572 | ₩5,713 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,523 | ₩7,912 | ₩6,866 | ₩7,041 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,382 | ₩8,568 | ₩7,430 | ₩7,470 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,972 | ₩9,146 | ₩7,805 | ₩7,993 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,259 | ₩10,514 | ₩9,387 | ₩9,401 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,688 | ₩11,030 | ₩10,393 | ₩10,434 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,045 | ₩11,366 | ₩10,045 | ₩10,957 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,606 | ₩12,619 | ₩10,729 | ₩10,729 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,081 | ₩14,349 | ₩12,621 | ₩12,901 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,505 | ₩15,704 | ₩12,700 | ₩13,679 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,698 | ₩15,436 | ₩13,077 | ₩13,183 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,706 | ₩14,993 | ₩12,173 | ₩14,256 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,842 | ₩13,967 | ₩11,775 | ₩13,893 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,723 | ₩11,211 | ₩9,723 | ₩10,836 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,889 | ₩10,889 | ₩9,622 | ₩10,179 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,472 | ₩12,472 | ₩10,232 | ₩10,581 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,424 | ₩15,054 | ₩12,539 | ₩12,593 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,516 | ₩15,758 | ₩12,961 | ₩14,323 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,407 | ₩17,407 | ₩14,162 | ₩16,281 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,723 | ₩18,106 | ₩16,348 | ₩16,602 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,622 | ₩18,520 | ₩15,771 | ₩16,374 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,639 | ₩20,827 | ₩18,775 | ₩19,164 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,244 | ₩28,136 | ₩16,978 | ₩17,501 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,530 | ₩28,659 | ₩22,315 | ₩28,605 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,476 | ₩23,375 | ₩20,062 | ₩20,867 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,728 | ₩27,224 | ₩18,976 | ₩20,961 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,486 | ₩27,492 | ₩24,086 | ₩24,703 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,301 | ₩32,253 | ₩23,858 | ₩24,528 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,846 | ₩35,605 | ₩28,558 | ₩32,910 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,753 | ₩39,347 | ₩30,174 | ₩30,845 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,904 | ₩42,016 | ₩36,213 | ₩36,786 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,152 | ₩41,117 | ₩30,684 | ₩38,569 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,887 | ₩44,242 | ₩37,724 | ₩42,673 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,310 | ₩65,552 | ₩48,922 | ₩48,936 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,176 | ₩78,473 | ₩61,703 | ₩67,214 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,656 | ₩76,441 | ₩53,656 | ₩70,808 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,904 | ₩51,649 | ₩38,904 | ₩51,551 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,468 | ₩39,655 | ₩35,538 | ₩38,784 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,280 | ₩43,182 | ₩37,550 | ₩41,506 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,495 | ₩40,326 | ₩32,186 | ₩38,958 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,205 | ₩48,158 | ₩38,475 | ₩41,600 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,538 | ₩38,489 | ₩30,536 | ₩35,310 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,647 | ₩41,085 | ₩31,885 | ₩39,106 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,404 | ₩36,598 | ₩31,290 | ₩34,010 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,577 | ₩35,015 | ₩28,323 | ₩33,942 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,569 | ₩35,558 | ₩29,579 | ₩32,119 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,930 | ₩35,485 | ₩24,407 | ₩34,506 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,586 | ₩28,270 | ₩23,080 | ₩24,032 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,898 | ₩29,095 | ₩23,804 | ₩26,714 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,498 | ₩34,197 | ₩22,664 | ₩23,201 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,298 | ₩27,479 | ₩24,233 | ₩25,923 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,377 | ₩28,377 | ₩24,542 | ₩26,620 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,210 | ₩28,726 | ₩26,070 | ₩27,908 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,164 | ₩26,164 | ₩22,530 | ₩25,954 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,956 | ₩28,162 | ₩25,078 | ₩27,344 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,283 | ₩30,040 | ₩25,447 | ₩27,787 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,552 | ₩35,552 | ₩28,498 | ₩29,463 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,415 | ₩38,415 | ₩31,824 | ₩35,015 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩44,081 | ₩48,949 | ₩35,766 | ₩40,724 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,939 | ₩47,420 | ₩41,345 | ₩41,345 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,928 | ₩50,572 | ₩42,378 | ₩43,746 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,930 | ₩50,947 | ₩43,813 | ₩45,730 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,908 | ₩46,280 | ₩33,607 | ₩46,280 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,942 | ₩34,251 | ₩29,758 | ₩33,916 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,420 | ₩40,514 | ₩28,176 | ₩32,870 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,347 | ₩38,180 | ₩32,347 | ₩36,866 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,580 | ₩37,899 | ₩32,092 | ₩34,814 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,466 | ₩41,975 | ₩34,284 | ₩35,002 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,948 | ₩38,462 | ₩32,119 | ₩37,228 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,881 | ₩32,052 | ₩25,252 | ₩30,858 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,827 | ₩31,187 | ₩26,496 | ₩31,140 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,258 | ₩27,009 | ₩18,949 | ₩26,754 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,558 | ₩24,220 | ₩21,122 | ₩22,490 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,409 | ₩20,451 | ₩15,409 | ₩20,371 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,980 | ₩15,543 | ₩13,411 | ₩14,443 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,440 | ₩18,440 | ₩13,438 | ₩14,551 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,855 | ₩20,921 | ₩17,434 | ₩19,150 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,623 | ₩21,015 | ₩15,623 | ₩20,143 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,302 | ₩15,758 | ₩13,679 | ₩14,752 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,733 | ₩16,683 | ₩12,606 | ₩15,395 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,300 | ₩19,352 | ₩13,238 | ₩15,033 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,250 | ₩14,752 | ₩13,165 | ₩14,242 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,765 | ₩15,530 | ₩14,417 | ₩14,658 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,422 | ₩16,897 | ₩15,114 | ₩16,361 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,428 | ₩17,030 | ₩14,229 | ₩15,481 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,079 | ₩17,324 | ₩14,832 | ₩14,886 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,154 | ₩16,777 | ₩14,349 | ₩14,765 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,259 | ₩11,667 | ₩10,259 | ₩11,654 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,185 | ₩11,185 | ₩9,790 | ₩10,420 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,171 | ₩12,150 | ₩10,326 | ₩11,909 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,924 | ₩12,485 | ₩10,729 | ₩10,857 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,378 | ₩12,740 | ₩10,548 | ₩11,708 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,526 | ₩13,357 | ₩12,217 | ₩12,834 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,185 | ₩12,727 | ₩10,796 | ₩12,204 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,683 | ₩12,740 | ₩9,374 | ₩11,815 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,721 | ₩12,137 | ₩9,991 | ₩10,957 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,815 | ₩13,545 | ₩11,761 | ₩13,196 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,713 | ₩12,713 | ₩11,533 | ₩12,029 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,533 | ₩12,338 | ₩10,568 | ₩12,271 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,198 | ₩11,909 | ₩10,755 | ₩11,493 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,807 | ₩13,907 | ₩11,359 | ₩11,721 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,740 | ₩13,919 | ₩12,338 | ₩13,424 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,177 | ₩14,025 | ₩11,882 | ₩13,397 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,970 | ₩13,451 | ₩10,259 | ₩12,083 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,796 | ₩12,190 | ₩10,662 | ₩11,131 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,995 | ₩12,995 | ₩10,447 | ₩10,662 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,106 | ₩16,227 | ₩12,365 | ₩12,794 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,426 | ₩18,426 | ₩15,784 | ₩15,784 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,702 | ₩19,231 | ₩17,662 | ₩18,480 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,522 | ₩17,917 | ₩16,301 | ₩17,152 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,495 | ₩18,131 | ₩15,141 | ₩15,141 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,681 | ₩18,708 | ₩16,374 | ₩18,131 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,501 | ₩19,271 | ₩16,388 | ₩19,177 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,869 | ₩19,995 | ₩15,456 | ₩16,120 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,953 | ₩24,475 | ₩18,587 | ₩20,129 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,869 | ₩25,869 | ₩21,813 | ₩22,946 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,607 | ₩28,002 | ₩23,724 | ₩26,298 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,162 | ₩27,867 | ₩20,652 | ₩27,358 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,913 | ₩28,913 | ₩19,848 | ₩20,626 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,990 | ₩34,117 | ₩28,095 | ₩28,498 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,249 | ₩32,186 | ₩27,934 | ₩31,649 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,366 | ₩33,366 | ₩25,051 | ₩27,760 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,203 | ₩39,119 | ₩31,120 | ₩31,314 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,601 | ₩39,548 | ₩32,388 | ₩38,153 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,906 | ₩32,650 | ₩29,262 | ₩30,442 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,392 | ₩31,126 | ₩24,421 | ₩30,925 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩34,050 | ₩34,050 | ₩26,137 | ₩27,331 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩32,025 | ₩32,695 | ₩28,243 | ₩32,628 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,753 | ₩33,339 | ₩24,863 | ₩31,810 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,921 | ₩33,527 | ₩26,500 | ₩27,559 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,542 | ₩29,463 | ₩22,749 | ₩26,285 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,925 | ₩26,137 | ₩22,128 | ₩24,904 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,403 | ₩23,978 | ₩20,398 | ₩23,375 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,560 | ₩20,116 | ₩16,844 | ₩20,022 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,145 | ₩19,258 | ₩17,327 | ₩17,890 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,304 | ₩21,457 | ₩18,614 | ₩18,614 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,735 | ₩22,074 | ₩18,713 | ₩19,808 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,875 | ₩26,875 | ₩19,285 | ₩19,285 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,795 | ₩28,863 | ₩24,729 | ₩26,848 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,151 | ₩27,988 | ₩24,971 | ₩25,883 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,475 | ₩30,858 | ₩24,287 | ₩30,509 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,951 | ₩23,375 | ₩16,535 | ₩22,973 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,685 | ₩16,281 | ₩14,497 | ₩15,798 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,428 | ₩16,428 | ₩13,585 | ₩13,585 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,999 | ₩17,032 | ₩15,409 | ₩16,428 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,210 | ₩21,994 | ₩16,670 | ₩16,763 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,241 | ₩24,079 | ₩19,043 | ₩19,672 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,681 | ₩22,865 | ₩17,581 | ₩22,396 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,066 | ₩19,901 | ₩15,007 | ₩18,587 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,738 | ₩16,078 | ₩14,469 | ₩15,641 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,274 | ₩16,274 | ₩14,229 | ₩14,966 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,884 | ₩18,037 | ₩16,026 | ₩16,415 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,194 | ₩17,367 | ₩14,792 | ₩16,887 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,183 | ₩14,604 | ₩12,794 | ₩14,286 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,451 | ₩14,175 | ₩13,321 | ₩13,321 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,619 | ₩12,619 | ₩11,533 | ₩11,846 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,995 | ₩13,518 | ₩12,995 | ₩13,244 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,370 | ₩13,370 | ₩12,823 | ₩12,823 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,968 | ₩13,142 | ₩12,070 | ₩12,717 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,115 | ₩12,115 | ₩11,600 | ₩12,068 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,633 | ₩12,633 | ₩10,769 | ₩11,960 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,602 | ₩16,602 | ₩12,269 | ₩12,269 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,327 | ₩17,327 | ₩16,039 | ₩16,432 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,656 | ₩17,502 | ₩15,999 | ₩16,939 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,712 | ₩21,712 | ₩15,872 | ₩16,468 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,787 | ₩26,942 | ₩20,787 | ₩23,683 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,315 | ₩22,315 | ₩19,244 | ₩20,679 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,166 | ₩17,193 | ₩15,548 | ₩15,548 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,932 | ₩17,434 | ₩15,932 | ₩16,906 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,204 | ₩19,204 | ₩16,771 | ₩17,146 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,093 | ₩18,112 | ₩16,012 | ₩18,112 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,798 | ₩22,798 | ₩17,516 | ₩17,516 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,314 | ₩25,842 | ₩24,314 | ₩25,053 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,821 | ₩27,289 | ₩26,687 | ₩27,269 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,377 | ₩29,175 | ₩27,452 | ₩28,337 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,377 | ₩30,259 | ₩28,377 | ₩28,825 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,481 | ₩32,481 | ₩30,167 | ₩30,167 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,579 | ₩35,579 | ₩32,065 | ₩32,065 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,444 | ₩36,945 | ₩35,257 | ₩36,607 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,466 | ₩39,146 | ₩34,144 | ₩35,297 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,889 | ₩34,787 | ₩32,949 | ₩32,949 | -2.77% | 7.3천 |
|---|