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 | ₩5,955 | ₩5,955 | ₩5,230 | ₩5,418 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,116 | ₩6,129 | ₩5,432 | ₩5,807 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,585 | ₩6,766 | ₩6,086 | ₩6,297 | -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 | ₩6,639 | ₩6,920 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,256 | ₩7,859 | ₩6,907 | ₩7,435 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,510 | ₩8,047 | ₩7,121 | ₩7,202 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,698 | ₩8,342 |
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 | ₩7,189 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,047 | ₩8,649 | ₩7,792 | ₩8,020 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,497 | ₩8,919 | ₩7,497 | ₩8,181 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,545 | ₩7,498 | ₩6,491 | ₩7,363 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,376 | ₩7,564 | ₩6,572 | ₩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 | ₩5,888 | ₩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 | ₩5,955 | ₩5,432 | ₩5,827 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,464 | ₩6,505 | ₩5,914 | ₩5,928 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,357 | ₩7,068 | ₩6,317 | ₩6,478 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,357 | ₩6,706 | ₩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 | ₩7,567 | ₩7,658 | ₩6,773 | ₩6,786 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,095 | ₩7,832 | ₩6,598 | ₩7,490 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,742 | ₩6,946 | ₩6,437 | ₩6,739 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,678 | ₩6,719 | ₩6,169 | ₩6,397 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,102 | ₩6,478 | ₩6,102 | ₩6,384 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,102 | ₩6,496 | ₩5,968 | ₩6,156 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,639 | ₩6,665 | ₩6,317 | ₩6,437 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,947 | ₩6,947 | ₩6,223 | ₩6,545 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,309 | ₩7,309 | ₩6,934 | ₩7,135 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,376 | ₩7,484 | ₩7,115 | ₩7,148 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,940 | ₩7,940 | ₩7,107 | ₩7,175 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,161 | ₩8,260 | ₩7,671 | ₩7,745 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,503 | ₩9,194 | ₩8,302 | ₩8,695 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,401 | ₩9,401 | ₩7,644 | ₩8,168 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,911 | ₩9,924 | ₩8,744 | ₩9,348 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,763 | ₩10,702 | ₩9,589 | ₩10,038 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,260 | ₩11,225 | ₩10,139 | ₩10,850 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,319 | ₩11,668 | ₩10,159 | ₩10,528 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,616 | ₩11,279 | ₩9,616 | ₩10,608 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,957 | ₩11,319 | ₩9,884 | ₩10,327 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,656 | ₩10,595 | ₩9,321 | ₩10,313 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,662 | ₩10,971 | ₩9,375 | ₩9,831 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,173 | ₩10,541 | ₩8,986 | ₩10,541 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,591 | ₩9,093 | ₩7,577 | ₩8,704 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,047 | ₩8,248 | ₩7,524 | ₩7,832 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,047 | ₩8,463 | ₩7,644 | ₩8,235 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,290 | ₩7,256 | ₩5,740 | ₩7,229 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,625 | ₩6,922 | ₩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 | ₩5,660 | ₩5,660 | ₩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 | ₩6,545 | ₩5,861 | ₩6,169 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,733 | ₩6,733 | ₩5,961 | ₩6,035 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,049 | ₩7,068 | ₩6,049 | ₩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 | ₩7,001 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,116 | ₩6,236 | ₩5,686 | ₩6,142 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,230 | ₩6,464 | ₩5,137 | ₩5,914 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,692 | ₩6,706 | ₩5,572 | ₩5,713 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,524 | ₩7,913 | ₩6,867 | ₩7,041 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,382 | ₩8,569 | ₩7,430 | ₩7,470 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,972 | ₩9,147 | ₩7,805 | ₩7,993 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,260 | ₩10,515 | ₩9,388 | ₩9,401 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,689 | ₩11,031 | ₩10,394 | ₩10,434 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,045 | ₩11,366 | ₩10,045 | ₩10,957 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,607 | ₩12,620 | ₩10,729 | ₩10,729 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,082 | ₩14,350 | ₩12,621 | ₩12,902 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,505 | ₩15,705 | ₩12,701 | ₩13,680 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,699 | ₩15,437 | ₩13,077 | ₩13,183 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,706 | ₩14,994 | ₩12,174 | ₩14,256 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,842 | ₩13,968 | ₩11,775 | ₩13,894 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,723 | ₩11,212 | ₩9,723 | ₩10,836 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,890 | ₩10,890 | ₩9,623 | ₩10,179 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,473 | ₩12,473 | ₩10,233 | ₩10,582 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,425 | ₩15,054 | ₩12,540 | ₩12,593 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,517 | ₩15,758 | ₩12,962 | ₩14,323 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,408 | ₩17,408 | ₩14,162 | ₩16,281 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,724 | ₩18,107 | ₩16,348 | ₩16,603 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,623 | ₩18,521 | ₩15,772 | ₩16,375 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,640 | ₩20,828 | ₩18,776 | ₩19,165 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,245 | ₩28,137 | ₩16,979 | ₩17,502 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,531 | ₩28,660 | ₩22,317 | ₩28,607 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,478 | ₩23,376 | ₩20,063 | ₩20,868 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,729 | ₩27,225 | ₩18,977 | ₩20,962 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,488 | ₩27,493 | ₩24,087 | ₩24,704 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,302 | ₩32,254 | ₩23,859 | ₩24,529 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,848 | ₩35,607 | ₩28,560 | ₩32,912 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,755 | ₩39,349 | ₩30,176 | ₩30,846 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,906 | ₩42,018 | ₩36,215 | ₩36,787 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,154 | ₩41,119 | ₩30,685 | ₩38,571 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,890 | ₩44,244 | ₩37,726 | ₩42,675 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,314 | ₩65,555 | ₩48,925 | ₩48,938 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,180 | ₩78,477 | ₩61,706 | ₩67,218 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,659 | ₩76,445 | ₩53,659 | ₩70,812 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,906 | ₩51,651 | ₩38,906 | ₩51,553 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,470 | ₩39,658 | ₩35,540 | ₩38,786 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,282 | ₩43,185 | ₩37,552 | ₩41,508 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,497 | ₩40,328 | ₩32,187 | ₩38,960 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,207 | ₩48,160 | ₩38,477 | ₩41,602 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,540 | ₩38,491 | ₩30,538 | ₩35,312 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,649 | ₩41,087 | ₩31,887 | ₩39,108 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,406 | ₩36,600 | ₩31,291 | ₩34,011 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,579 | ₩35,017 | ₩28,325 | ₩33,944 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,570 | ₩35,560 | ₩29,580 | ₩32,120 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,932 | ₩35,487 | ₩24,409 | ₩34,508 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,587 | ₩28,271 | ₩23,081 | ₩24,033 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,899 | ₩29,096 | ₩23,805 | ₩26,716 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,499 | ₩34,199 | ₩22,665 | ₩23,202 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,300 | ₩27,480 | ₩24,234 | ₩25,924 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,379 | ₩28,379 | ₩24,543 | ₩26,622 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,212 | ₩28,727 | ₩26,072 | ₩27,909 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,166 | ₩26,166 | ₩22,531 | ₩25,955 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,957 | ₩28,164 | ₩25,079 | ₩27,346 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,285 | ₩30,042 | ₩25,448 | ₩27,788 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,554 | ₩35,554 | ₩28,499 | ₩29,465 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,417 | ₩38,417 | ₩31,825 | ₩35,017 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩44,083 | ₩48,952 | ₩35,768 | ₩40,726 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,942 | ₩47,423 | ₩41,347 | ₩41,347 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,930 | ₩50,574 | ₩42,380 | ₩43,748 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,932 | ₩50,950 | ₩43,815 | ₩45,733 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,910 | ₩46,283 | ₩33,609 | ₩46,283 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,944 | ₩34,253 | ₩29,760 | ₩33,917 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,422 | ₩40,516 | ₩28,177 | ₩32,871 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,348 | ₩38,182 | ₩32,348 | ₩36,868 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,582 | ₩37,901 | ₩32,093 | ₩34,816 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,467 | ₩41,978 | ₩34,286 | ₩35,004 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,950 | ₩38,464 | ₩32,120 | ₩37,230 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,882 | ₩32,053 | ₩25,254 | ₩30,860 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,829 | ₩31,188 | ₩26,497 | ₩31,141 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,259 | ₩27,011 | ₩18,950 | ₩26,756 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,559 | ₩24,221 | ₩21,123 | ₩22,491 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,410 | ₩20,452 | ₩15,410 | ₩20,372 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,981 | ₩15,544 | ₩13,411 | ₩14,444 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,441 | ₩18,441 | ₩13,438 | ₩14,551 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,856 | ₩20,922 | ₩17,435 | ₩19,151 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,624 | ₩21,016 | ₩15,624 | ₩20,144 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,302 | ₩15,758 | ₩13,680 | ₩14,753 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,733 | ₩16,684 | ₩12,607 | ₩15,396 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,301 | ₩19,353 | ₩13,238 | ₩15,034 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,250 | ₩14,753 | ₩13,166 | ₩14,243 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,766 | ₩15,530 | ₩14,417 | ₩14,659 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,423 | ₩16,898 | ₩15,115 | ₩16,362 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,429 | ₩17,031 | ₩14,229 | ₩15,482 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,080 | ₩17,325 | ₩14,833 | ₩14,887 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,155 | ₩16,778 | ₩14,350 | ₩14,766 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,260 | ₩11,668 | ₩10,260 | ₩11,655 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,185 | ₩11,185 | ₩9,790 | ₩10,421 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,172 | ₩12,151 | ₩10,327 | ₩11,909 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,925 | ₩12,486 | ₩10,729 | ₩10,858 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,379 | ₩12,741 | ₩10,548 | ₩11,708 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,526 | ₩13,358 | ₩12,218 | ₩12,835 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,185 | ₩12,727 | ₩10,796 | ₩12,204 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,683 | ₩12,741 | ₩9,375 | ₩11,815 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,722 | ₩12,137 | ₩9,991 | ₩10,957 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,815 | ₩13,546 | ₩11,762 | ₩13,197 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,714 | ₩12,714 | ₩11,534 | ₩12,030 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,534 | ₩12,338 | ₩10,568 | ₩12,271 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,199 | ₩11,909 | ₩10,756 | ₩11,494 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,808 | ₩13,908 | ₩11,359 | ₩11,722 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,741 | ₩13,920 | ₩12,338 | ₩13,425 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,178 | ₩14,026 | ₩11,882 | ₩13,398 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,971 | ₩13,452 | ₩10,260 | ₩12,084 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,796 | ₩12,191 | ₩10,662 | ₩11,131 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,996 | ₩12,996 | ₩10,447 | ₩10,662 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,107 | ₩16,228 | ₩12,365 | ₩12,794 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,427 | ₩18,427 | ₩15,785 | ₩15,785 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,703 | ₩19,232 | ₩17,663 | ₩18,481 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,523 | ₩17,918 | ₩16,302 | ₩17,153 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,496 | ₩18,132 | ₩15,141 | ₩15,141 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,682 | ₩18,709 | ₩16,375 | ₩18,132 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,502 | ₩19,272 | ₩16,389 | ₩19,178 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,870 | ₩19,996 | ₩15,457 | ₩16,121 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,954 | ₩24,476 | ₩18,588 | ₩20,131 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,871 | ₩25,871 | ₩21,814 | ₩22,947 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,608 | ₩28,003 | ₩23,725 | ₩26,300 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,163 | ₩27,869 | ₩20,654 | ₩27,359 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,915 | ₩28,915 | ₩19,849 | ₩20,627 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,992 | ₩34,119 | ₩28,097 | ₩28,499 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,250 | ₩32,187 | ₩27,936 | ₩31,651 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,368 | ₩33,368 | ₩25,052 | ₩27,762 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,205 | ₩39,121 | ₩31,121 | ₩31,316 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,603 | ₩39,550 | ₩32,390 | ₩38,155 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,907 | ₩32,651 | ₩29,264 | ₩30,444 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,394 | ₩31,128 | ₩24,422 | ₩30,927 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩34,052 | ₩34,052 | ₩26,139 | ₩27,332 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩32,026 | ₩32,697 | ₩28,244 | ₩32,630 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,754 | ₩33,341 | ₩24,865 | ₩31,812 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,923 | ₩33,529 | ₩26,501 | ₩27,560 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,543 | ₩29,465 | ₩22,750 | ₩26,286 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,926 | ₩26,139 | ₩22,129 | ₩24,905 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,405 | ₩23,980 | ₩20,399 | ₩23,376 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,561 | ₩20,117 | ₩16,845 | ₩20,023 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,146 | ₩19,259 | ₩17,328 | ₩17,891 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,305 | ₩21,458 | ₩18,615 | ₩18,615 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,736 | ₩22,075 | ₩18,714 | ₩19,809 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,876 | ₩26,876 | ₩19,286 | ₩19,286 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,796 | ₩28,864 | ₩24,731 | ₩26,850 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,152 | ₩27,990 | ₩24,972 | ₩25,884 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,476 | ₩30,860 | ₩24,288 | ₩30,511 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,952 | ₩23,376 | ₩16,536 | ₩22,974 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,685 | ₩16,281 | ₩14,498 | ₩15,799 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,429 | ₩16,429 | ₩13,586 | ₩13,586 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩16,000 | ₩17,032 | ₩15,410 | ₩16,429 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,211 | ₩21,995 | ₩16,670 | ₩16,764 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,242 | ₩24,080 | ₩19,044 | ₩19,673 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,682 | ₩22,866 | ₩17,582 | ₩22,397 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,067 | ₩19,903 | ₩15,007 | ₩18,588 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,739 | ₩16,079 | ₩14,470 | ₩15,642 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,275 | ₩16,275 | ₩14,229 | ₩14,967 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,885 | ₩18,038 | ₩16,027 | ₩16,416 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,195 | ₩17,368 | ₩14,793 | ₩16,888 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,183 | ₩14,605 | ₩12,794 | ₩14,287 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,452 | ₩14,176 | ₩13,322 | ₩13,322 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,620 | ₩12,620 | ₩11,534 | ₩11,846 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,996 | ₩13,519 | ₩12,996 | ₩13,245 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,371 | ₩13,371 | ₩12,824 | ₩12,824 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,969 | ₩13,143 | ₩12,070 | ₩12,718 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,116 | ₩12,116 | ₩11,601 | ₩12,069 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,634 | ₩12,634 | ₩10,769 | ₩11,960 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,603 | ₩16,603 | ₩12,270 | ₩12,270 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,328 | ₩17,328 | ₩16,040 | ₩16,433 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,657 | ₩17,503 | ₩16,000 | ₩16,940 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,713 | ₩21,713 | ₩15,872 | ₩16,469 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,788 | ₩26,944 | ₩20,788 | ₩23,685 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,317 | ₩22,317 | ₩19,245 | ₩20,680 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,167 | ₩17,193 | ₩15,549 | ₩15,549 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,933 | ₩17,435 | ₩15,933 | ₩16,906 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,205 | ₩19,205 | ₩16,772 | ₩17,146 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,094 | ₩18,113 | ₩16,013 | ₩18,113 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,799 | ₩22,799 | ₩17,517 | ₩17,517 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,224 | ₩24,224 | ₩24,224 | ₩24,224 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,315 | ₩25,844 | ₩24,315 | ₩25,054 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,823 | ₩27,291 | ₩26,689 | ₩27,271 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,379 | ₩29,176 | ₩27,453 | ₩28,338 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,379 | ₩30,260 | ₩28,379 | ₩28,826 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,482 | ₩32,482 | ₩30,169 | ₩30,169 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,580 | ₩35,580 | ₩32,067 | ₩32,067 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,446 | ₩36,947 | ₩35,259 | ₩36,609 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,467 | ₩39,148 | ₩34,145 | ₩35,299 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,891 | ₩34,789 | ₩32,950 | ₩32,950 | -2.77% | 7.3천 |
|---|