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 | ₩5,951 | ₩5,951 | ₩5,227 | ₩5,414 | -9.01% | 19.9만 |
| 2026.10.08 | ₩6,111 | ₩6,125 | ₩5,428 | ₩5,803 | -5.04% | 18.2만 |
| 2026.10.07 | ₩6,580 | ₩6,761 | ₩6,082 | ₩6,292 | -4.38% | 25.2만 |
| 2026.10.06 | ₩7,371 | ₩7,867 | ₩6,822 | ₩7,103 | -3.64% | 25.8만 |
| 2026.10.05 | ₩7,036 | ₩7,076 | ₩6,634 | ₩6,916 | -1.71% | 25.1만 |
| 2026.10.02 | ₩7,251 | ₩7,854 | ₩6,902 | ₩7,430 | +2.48% | 18.1만 |
| 2026.10.01 | ₩7,505 | ₩8,041 | ₩7,117 | ₩7,197 | -4.11% | 12.7만 |
| 2026.09.30 | ₩7,693 | ₩8,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,371 |
| -4.18% |
| 12.5만 |
| 2026.09.29 | ₩8,350 | ₩8,691 | ₩7,103 | ₩7,184 | -13.96% | 11만 |
|---|
| 2026.09.28 | ₩8,041 | ₩8,643 | ₩7,787 | ₩8,015 | -0.33% | 18.2만 |
|---|
| 2026.09.25 | ₩7,492 | ₩8,912 | ₩7,492 | ₩8,175 | +9.12% | 25.6만 |
|---|
| 2026.09.24 | ₩6,540 | ₩7,493 | ₩6,487 | ₩7,358 | +12.50% | 14.3만 |
|---|
| 2026.09.23 | ₩7,371 | ₩7,559 | ₩6,567 | ₩6,641 | -9.91% | 14.2만 |
|---|
| 2026.09.22 | ₩7,344 | ₩7,626 | ₩6,859 | ₩7,599 | +3.47% | 13.3만 |
|---|
| 2026.09.21 | ₩6,594 | ₩7,371 | ₩6,594 | ₩7,264 | +10.16% | 20.3만 |
|---|
| 2026.09.18 | ₩6,580 | ₩6,580 | ₩5,884 | ₩6,165 | -6.31% | 11.3만 |
|---|
| 2026.09.17 | ₩6,232 | ₩6,916 | ₩6,232 | ₩6,637 | +6.49% | 16.9만 |
|---|
| 2026.09.16 | ₩5,897 | ₩5,951 | ₩5,428 | ₩5,823 | -1.25% | 11.2만 |
|---|
| 2026.09.15 | ₩6,460 | ₩6,500 | ₩5,910 | ₩5,924 | -8.30% | 17만 |
|---|
| 2026.09.14 | ₩6,353 | ₩7,063 | ₩6,312 | ₩6,473 | +1.90% | 10.7만 |
|---|
| 2026.09.11 | ₩6,353 | ₩6,701 | ₩6,192 | ₩6,353 | 0.00% | 20만 |
|---|
| 2026.09.10 | ₩6,715 | ₩7,264 | ₩6,165 | ₩6,232 | -7.19% | 23.8만 |
|---|
| 2026.09.09 | ₩7,562 | ₩7,653 | ₩6,768 | ₩6,782 | -10.32% | 8만 |
|---|
| 2026.09.08 | ₩7,090 | ₩7,827 | ₩6,594 | ₩7,485 | +5.58% | 21.2만 |
|---|
| 2026.09.04 | ₩6,737 | ₩6,941 | ₩6,433 | ₩6,735 | -0.04% | 15.6만 |
|---|
| 2026.09.03 | ₩6,673 | ₩6,715 | ₩6,165 | ₩6,393 | -4.20% | 13.1만 |
|---|
| 2026.09.02 | ₩6,098 | ₩6,473 | ₩6,098 | ₩6,379 | +4.62% | 10.4만 |
|---|
| 2026.09.01 | ₩6,098 | ₩6,492 | ₩5,964 | ₩6,152 | +0.88% | 5.9만 |
|---|
| 2026.08.31 | ₩6,634 | ₩6,661 | ₩6,312 | ₩6,433 | -3.03% | 5.8만 |
|---|
| 2026.08.28 | ₩6,942 | ₩6,942 | ₩6,219 | ₩6,540 | -5.79% | 17.3만 |
|---|
| 2026.08.27 | ₩7,304 | ₩7,304 | ₩6,929 | ₩7,130 | -2.39% | 11만 |
|---|
| 2026.08.26 | ₩7,371 | ₩7,478 | ₩7,110 | ₩7,143 | -3.09% | 8만 |
|---|
| 2026.08.25 | ₩7,934 | ₩7,934 | ₩7,102 | ₩7,170 | -9.63% | 10.6만 |
|---|
| 2026.08.24 | ₩8,155 | ₩8,254 | ₩7,666 | ₩7,740 | -5.09% | 8만 |
|---|
| 2026.08.21 | ₩8,497 | ₩9,187 | ₩8,296 | ₩8,689 | +2.26% | 20.6만 |
|---|
| 2026.08.20 | ₩9,395 | ₩9,395 | ₩7,639 | ₩8,162 | -13.12% | 13.3만 |
|---|
| 2026.08.19 | ₩9,904 | ₩9,918 | ₩8,738 | ₩9,341 | -5.68% | 17.3만 |
|---|
| 2026.08.18 | ₩9,757 | ₩10,695 | ₩9,583 | ₩10,032 | +2.82% | 9.9만 |
|---|
| 2026.08.17 | ₩10,253 | ₩11,218 | ₩10,132 | ₩10,842 | +5.75% | 10.3만 |
|---|
| 2026.08.14 | ₩11,311 | ₩11,660 | ₩10,152 | ₩10,521 | -6.99% | 14.1만 |
|---|
| 2026.08.13 | ₩9,609 | ₩11,271 | ₩9,609 | ₩10,601 | +10.32% | 19만 |
|---|
| 2026.08.12 | ₩10,950 | ₩11,311 | ₩9,877 | ₩10,320 | -5.75% | 26.3만 |
|---|
| 2026.08.11 | ₩9,650 | ₩10,588 | ₩9,315 | ₩10,306 | +6.81% | 18.1만 |
|---|
| 2026.08.10 | ₩10,655 | ₩10,963 | ₩9,368 | ₩9,824 | -7.80% | 20.6만 |
|---|
| 2026.08.07 | ₩9,167 | ₩10,534 | ₩8,979 | ₩10,534 | +14.91% | 21.1만 |
|---|
| 2026.08.06 | ₩7,586 | ₩9,087 | ₩7,572 | ₩8,698 | +14.66% | 20.5만 |
|---|
| 2026.08.05 | ₩8,041 | ₩8,242 | ₩7,519 | ₩7,827 | -2.67% | 10.3만 |
|---|
| 2026.08.04 | ₩8,041 | ₩8,457 | ₩7,639 | ₩8,229 | +2.33% | 27.6만 |
|---|
| 2026.08.03 | ₩6,286 | ₩7,251 | ₩5,736 | ₩7,224 | +14.93% | 26.8만 |
|---|
| 2026.07.31 | ₩6,621 | ₩6,917 | ₩5,683 | ₩6,259 | -5.47% | 20.1만 |
|---|
| 2026.07.30 | ₩5,213 | ₩6,326 | ₩5,126 | ₩6,232 | +19.54% | 34.5만 |
|---|
| 2026.07.29 | ₩5,656 | ₩5,656 | ₩4,833 | ₩4,932 | -12.80% | 32.8만 |
|---|
| 2026.07.28 | ₩5,843 | ₩6,004 | ₩5,227 | ₩5,830 | -0.23% | 25.1만 |
|---|
| 2026.07.27 | ₩6,433 | ₩6,540 | ₩5,857 | ₩6,165 | -4.17% | 18.9만 |
|---|
| 2026.07.24 | ₩6,728 | ₩6,728 | ₩5,957 | ₩6,031 | -10.36% | 15.8만 |
|---|
| 2026.07.23 | ₩6,044 | ₩7,063 | ₩6,044 | ₩6,688 | +10.64% | 41.7만 |
|---|
| 2026.07.22 | ₩7,036 | ₩7,117 | ₩6,326 | ₩6,420 | -8.76% | 20만 |
|---|
| 2026.07.21 | ₩6,219 | ₩7,249 | ₩6,118 | ₩6,996 | +12.50% | 57.6만 |
|---|
| 2026.07.20 | ₩6,111 | ₩6,232 | ₩5,683 | ₩6,138 | +0.44% | 11.8만 |
|---|
| 2026.07.17 | ₩5,227 | ₩6,460 | ₩5,133 | ₩5,910 | +13.08% | 43.2만 |
|---|
| 2026.07.16 | ₩6,688 | ₩6,701 | ₩5,569 | ₩5,709 | -14.63% | 32.2만 |
|---|
| 2026.07.15 | ₩7,519 | ₩7,907 | ₩6,862 | ₩7,036 | -6.42% | 26.9만 |
|---|
| 2026.07.14 | ₩8,376 | ₩8,563 | ₩7,425 | ₩7,465 | -10.88% | 15.7만 |
|---|
| 2026.07.13 | ₩8,966 | ₩9,140 | ₩7,800 | ₩7,988 | -10.91% | 22.3만 |
|---|
| 2026.07.10 | ₩10,253 | ₩10,507 | ₩9,382 | ₩9,395 | -8.37% | 13.7만 |
|---|
| 2026.07.09 | ₩10,682 | ₩11,023 | ₩10,387 | ₩10,427 | -2.38% | 10.4만 |
|---|
| 2026.07.08 | ₩10,038 | ₩11,358 | ₩10,038 | ₩10,950 | +9.08% | 13.9만 |
|---|
| 2026.07.07 | ₩12,598 | ₩12,611 | ₩10,722 | ₩10,722 | -14.89% | 18.2만 |
|---|
| 2026.07.06 | ₩14,072 | ₩14,340 | ₩12,613 | ₩12,893 | -8.38% | 15.7만 |
|---|
| 2026.07.02 | ₩13,496 | ₩15,694 | ₩12,692 | ₩13,670 | +1.29% | 41.2만 |
|---|
| 2026.07.01 | ₩14,689 | ₩15,426 | ₩13,068 | ₩13,174 | -10.31% | 36.6만 |
|---|
| 2026.06.30 | ₩13,697 | ₩14,984 | ₩12,165 | ₩14,247 | +4.01% | 45.6만 |
|---|
| 2026.06.29 | ₩11,834 | ₩13,958 | ₩11,767 | ₩13,885 | +17.33% | 56.3만 |
|---|
| 2026.06.26 | ₩9,717 | ₩11,204 | ₩9,717 | ₩10,829 | +11.45% | 44.7만 |
|---|
| 2026.06.25 | ₩10,883 | ₩10,883 | ₩9,616 | ₩10,172 | -6.53% | 25.2만 |
|---|
| 2026.06.24 | ₩12,464 | ₩12,464 | ₩10,226 | ₩10,574 | -15.16% | 34.1만 |
|---|
| 2026.06.23 | ₩13,416 | ₩15,044 | ₩12,531 | ₩12,585 | -6.19% | 18.1만 |
|---|
| 2026.06.22 | ₩15,506 | ₩15,748 | ₩12,953 | ₩14,314 | -7.69% | 32.1만 |
|---|
| 2026.06.18 | ₩17,396 | ₩17,396 | ₩14,153 | ₩16,270 | -6.47% | 36.9만 |
|---|
| 2026.06.17 | ₩16,713 | ₩18,094 | ₩16,337 | ₩16,592 | -0.72% | 30.6만 |
|---|
| 2026.06.16 | ₩17,610 | ₩18,508 | ₩15,761 | ₩16,364 | -7.08% | 58.7만 |
|---|
| 2026.06.15 | ₩20,626 | ₩20,814 | ₩18,763 | ₩19,152 | -7.15% | 75.1만 |
|---|
| 2026.06.12 | ₩27,227 | ₩28,118 | ₩16,967 | ₩17,490 | -35.76% | 154.8만 |
|---|
| 2026.06.11 | ₩22,516 | ₩28,641 | ₩22,301 | ₩28,587 | +26.96% | 60.6만 |
|---|
| 2026.06.10 | ₩22,462 | ₩23,360 | ₩20,050 | ₩20,854 | -7.16% | 44.5만 |
|---|
| 2026.06.09 | ₩26,711 | ₩27,206 | ₩18,964 | ₩20,948 | -21.58% | 36.7만 |
|---|
| 2026.06.08 | ₩26,469 | ₩27,475 | ₩24,070 | ₩24,687 | -6.73% | 30.5만 |
|---|
| 2026.06.05 | ₩31,281 | ₩32,232 | ₩23,843 | ₩24,513 | -21.64% | 54.6만 |
|---|
| 2026.06.04 | ₩28,828 | ₩35,583 | ₩28,540 | ₩32,889 | +14.09% | 56.6만 |
|---|
| 2026.06.03 | ₩35,730 | ₩39,322 | ₩30,155 | ₩30,825 | -13.73% | 35.5만 |
|---|
| 2026.06.02 | ₩38,880 | ₩41,989 | ₩36,190 | ₩36,762 | -5.45% | 49.4만 |
|---|
| 2026.06.01 | ₩40,126 | ₩41,091 | ₩30,664 | ₩38,545 | -3.94% | 69.2만 |
|---|
| 2026.05.29 | ₩42,860 | ₩44,214 | ₩37,700 | ₩42,646 | -0.50% | 79.4만 |
|---|
| 2026.05.28 | ₩65,269 | ₩65,510 | ₩48,891 | ₩48,905 | -25.07% | 80.3만 |
|---|
| 2026.05.27 | ₩72,131 | ₩78,423 | ₩61,664 | ₩67,172 | -6.87% | 28만 |
|---|
| 2026.05.26 | ₩53,622 | ₩76,393 | ₩53,622 | ₩70,764 | +31.97% | 40만 |
|---|
| 2026.05.22 | ₩38,880 | ₩51,616 | ₩38,880 | ₩51,518 | +32.51% | 28.9만 |
|---|
| 2026.05.21 | ₩39,443 | ₩39,630 | ₩35,516 | ₩38,759 | -1.73% | 18만 |
|---|
| 2026.05.20 | ₩39,255 | ₩43,155 | ₩37,526 | ₩41,480 | +5.67% | 15.9만 |
|---|
| 2026.05.19 | ₩39,469 | ₩40,300 | ₩32,165 | ₩38,933 | -1.36% | 15.5만 |
|---|
| 2026.05.18 | ₩40,180 | ₩48,127 | ₩38,451 | ₩41,574 | +3.47% | 32.9만 |
|---|
| 2026.05.15 | ₩35,516 | ₩38,464 | ₩30,517 | ₩35,288 | -0.64% | 68.5만 |
|---|
| 2026.05.14 | ₩33,626 | ₩41,059 | ₩31,865 | ₩39,081 | +16.22% | 72.6만 |
|---|
| 2026.05.13 | ₩35,382 | ₩36,575 | ₩31,270 | ₩33,988 | -3.94% | 19.9만 |
|---|
| 2026.05.12 | ₩29,559 | ₩34,993 | ₩28,305 | ₩33,921 | +14.76% | 29.4만 |
|---|
| 2026.05.11 | ₩31,549 | ₩35,536 | ₩29,560 | ₩32,098 | +1.74% | 89.4만 |
|---|
| 2026.05.08 | ₩24,915 | ₩35,462 | ₩24,392 | ₩34,484 | +38.41% | 87.7만 |
|---|
| 2026.05.07 | ₩27,568 | ₩28,252 | ₩23,065 | ₩24,017 | -12.88% | 12.3만 |
|---|
| 2026.05.06 | ₩23,883 | ₩29,076 | ₩23,789 | ₩26,697 | +11.78% | 26.4만 |
|---|
| 2026.05.05 | ₩28,480 | ₩34,176 | ₩22,650 | ₩23,186 | -18.59% | 54.1만 |
|---|
| 2026.05.04 | ₩26,282 | ₩27,461 | ₩24,218 | ₩25,906 | -1.43% | 23.1만 |
|---|
| 2026.05.01 | ₩28,359 | ₩28,359 | ₩24,526 | ₩26,603 | -6.19% | 8.4만 |
|---|
| 2026.04.30 | ₩27,193 | ₩28,708 | ₩26,054 | ₩27,890 | +2.56% | 9.3만 |
|---|
| 2026.04.29 | ₩26,148 | ₩26,148 | ₩22,516 | ₩25,937 | -0.80% | 7.7만 |
|---|
| 2026.04.28 | ₩26,938 | ₩28,145 | ₩25,062 | ₩27,327 | +1.44% | 4.6만 |
|---|
| 2026.04.27 | ₩28,265 | ₩30,021 | ₩25,431 | ₩27,769 | -1.75% | 10.4만 |
|---|
| 2026.04.24 | ₩35,529 | ₩35,529 | ₩28,480 | ₩29,445 | -17.13% | 17.7만 |
|---|
| 2026.04.23 | ₩38,391 | ₩38,391 | ₩31,803 | ₩34,993 | -8.85% | 12.5만 |
|---|
| 2026.04.22 | ₩44,053 | ₩48,918 | ₩35,744 | ₩40,698 | -7.61% | 14.6만 |
|---|
| 2026.04.21 | ₩44,911 | ₩47,390 | ₩41,319 | ₩41,319 | -8.00% | 11.5만 |
|---|
| 2026.04.20 | ₩42,900 | ₩50,540 | ₩42,351 | ₩43,718 | +1.91% | 13.8만 |
|---|
| 2026.04.17 | ₩47,899 | ₩50,915 | ₩43,785 | ₩45,701 | -4.59% | 17.7만 |
|---|
| 2026.04.16 | ₩34,886 | ₩46,251 | ₩33,586 | ₩46,251 | +32.58% | 18.8만 |
|---|
| 2026.04.15 | ₩33,921 | ₩34,229 | ₩29,739 | ₩33,894 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩40,394 | ₩40,488 | ₩28,158 | ₩32,849 | -18.68% | 25.6만 |
|---|
| 2026.04.13 | ₩32,326 | ₩38,156 | ₩32,326 | ₩36,843 | +13.97% | 16.5만 |
|---|
| 2026.04.10 | ₩33,559 | ₩37,875 | ₩32,071 | ₩34,792 | +3.67% | 14.4만 |
|---|
| 2026.04.09 | ₩34,444 | ₩41,949 | ₩34,263 | ₩34,980 | +1.56% | 25.3만 |
|---|
| 2026.04.08 | ₩34,926 | ₩38,438 | ₩32,098 | ₩37,205 | +6.52% | 19.6만 |
|---|
| 2026.04.07 | ₩27,863 | ₩32,031 | ₩25,236 | ₩30,838 | +10.68% | 25.6만 |
|---|
| 2026.04.06 | ₩27,810 | ₩31,167 | ₩26,479 | ₩31,120 | +11.90% | 16.4만 |
|---|
| 2026.04.02 | ₩19,246 | ₩26,992 | ₩18,937 | ₩26,737 | +38.93% | 21.4만 |
|---|
| 2026.04.01 | ₩21,544 | ₩24,204 | ₩21,108 | ₩22,475 | +4.32% | 21.7만 |
|---|
| 2026.03.31 | ₩15,399 | ₩20,438 | ₩15,399 | ₩20,358 | +32.20% | 15.5만 |
|---|
| 2026.03.30 | ₩14,970 | ₩15,533 | ₩13,402 | ₩14,434 | -3.58% | 15.1만 |
|---|
| 2026.03.27 | ₩18,428 | ₩18,428 | ₩13,429 | ₩14,541 | -21.09% | 15.3만 |
|---|
| 2026.03.26 | ₩18,843 | ₩20,907 | ₩17,423 | ₩19,138 | +1.56% | 22만 |
|---|
| 2026.03.25 | ₩15,614 | ₩21,001 | ₩15,614 | ₩20,130 | +28.93% | 30.6만 |
|---|
| 2026.03.24 | ₩15,292 | ₩15,748 | ₩13,670 | ₩14,742 | -3.59% | 10.1만 |
|---|
| 2026.03.23 | ₩13,724 | ₩16,672 | ₩12,598 | ₩15,386 | +12.11% | 25만 |
|---|
| 2026.03.20 | ₩17,289 | ₩19,339 | ₩13,229 | ₩15,024 | -13.10% | 29.7만 |
|---|
| 2026.03.19 | ₩13,241 | ₩14,742 | ₩13,157 | ₩14,233 | +7.49% | 7.8만 |
|---|
| 2026.03.18 | ₩14,756 | ₩15,520 | ₩14,407 | ₩14,649 | -0.73% | 8만 |
|---|
| 2026.03.17 | ₩15,413 | ₩16,887 | ₩15,104 | ₩16,351 | +6.09% | 9만 |
|---|
| 2026.03.16 | ₩16,418 | ₩17,019 | ₩14,220 | ₩15,471 | -5.76% | 12.8만 |
|---|
| 2026.03.13 | ₩16,069 | ₩17,313 | ₩14,823 | ₩14,876 | -7.42% | 15.3만 |
|---|
| 2026.03.12 | ₩15,144 | ₩16,766 | ₩14,340 | ₩14,756 | -2.57% | 38.5만 |
|---|
| 2026.03.11 | ₩10,253 | ₩11,660 | ₩10,253 | ₩11,647 | +13.59% | 13.5만 |
|---|
| 2026.03.10 | ₩11,177 | ₩11,177 | ₩9,784 | ₩10,414 | -6.83% | 9.6만 |
|---|
| 2026.03.09 | ₩11,164 | ₩12,142 | ₩10,320 | ₩11,901 | +6.60% | 2.7만 |
|---|
| 2026.03.06 | ₩10,917 | ₩12,477 | ₩10,722 | ₩10,850 | -0.61% | 4.9만 |
|---|
| 2026.03.05 | ₩12,370 | ₩12,732 | ₩10,541 | ₩11,700 | -5.42% | 5만 |
|---|
| 2026.03.04 | ₩12,518 | ₩13,349 | ₩12,209 | ₩12,826 | +2.46% | 3.1만 |
|---|
| 2026.03.03 | ₩11,177 | ₩12,719 | ₩10,789 | ₩12,196 | +9.11% | 4.3만 |
|---|
| 2026.03.02 | ₩9,676 | ₩12,732 | ₩9,368 | ₩11,807 | +22.02% | 7만 |
|---|
| 2026.02.27 | ₩11,714 | ₩12,129 | ₩9,985 | ₩10,950 | -6.52% | 6.9만 |
|---|
| 2026.02.26 | ₩11,807 | ₩13,536 | ₩11,754 | ₩13,188 | +11.69% | 5.4만 |
|---|
| 2026.02.25 | ₩12,705 | ₩12,705 | ₩11,526 | ₩12,022 | -5.38% | 3.9만 |
|---|
| 2026.02.24 | ₩11,526 | ₩12,330 | ₩10,561 | ₩12,263 | +6.40% | 4.4만 |
|---|
| 2026.02.23 | ₩11,191 | ₩11,901 | ₩10,749 | ₩11,486 | +2.63% | 5.1만 |
|---|
| 2026.02.20 | ₩12,799 | ₩13,898 | ₩11,352 | ₩11,714 | -8.48% | 5.8만 |
|---|
| 2026.02.19 | ₩12,732 | ₩13,910 | ₩12,330 | ₩13,416 | +5.37% | 4.3만 |
|---|
| 2026.02.18 | ₩12,169 | ₩14,016 | ₩11,874 | ₩13,389 | +10.02% | 8.9만 |
|---|
| 2026.02.17 | ₩10,963 | ₩13,442 | ₩10,253 | ₩12,075 | +10.15% | 7.8만 |
|---|
| 2026.02.13 | ₩10,789 | ₩12,183 | ₩10,655 | ₩11,124 | +3.11% | 6만 |
|---|
| 2026.02.12 | ₩12,987 | ₩12,987 | ₩10,440 | ₩10,655 | -17.96% | 6만 |
|---|
| 2026.02.11 | ₩16,096 | ₩16,217 | ₩12,357 | ₩12,786 | -20.57% | 5.5만 |
|---|
| 2026.02.10 | ₩18,415 | ₩18,415 | ₩15,774 | ₩15,774 | -14.34% | 5만 |
|---|
| 2026.02.09 | ₩17,691 | ₩19,219 | ₩17,651 | ₩18,468 | +4.39% | 5.7만 |
|---|
| 2026.02.06 | ₩16,512 | ₩17,905 | ₩16,290 | ₩17,141 | +3.81% | 7.2만 |
|---|
| 2026.02.05 | ₩16,485 | ₩18,120 | ₩15,131 | ₩15,131 | -8.21% | 2.1만 |
|---|
| 2026.02.04 | ₩18,669 | ₩18,696 | ₩16,364 | ₩18,120 | -2.94% | 4.8만 |
|---|
| 2026.02.03 | ₩17,490 | ₩19,259 | ₩16,377 | ₩19,165 | +9.58% | 7만 |
|---|
| 2026.02.02 | ₩18,857 | ₩19,983 | ₩15,446 | ₩16,109 | -14.57% | 4.8만 |
|---|
| 2026.01.30 | ₩21,939 | ₩24,459 | ₩18,575 | ₩20,117 | -8.31% | 9.6만 |
|---|
| 2026.01.29 | ₩25,853 | ₩25,853 | ₩21,799 | ₩22,931 | -11.30% | 6.3만 |
|---|
| 2026.01.28 | ₩26,590 | ₩27,984 | ₩23,708 | ₩26,282 | -1.16% | 11.1만 |
|---|
| 2026.01.27 | ₩21,149 | ₩27,850 | ₩20,639 | ₩27,340 | +29.28% | 11만 |
|---|
| 2026.01.26 | ₩28,895 | ₩28,895 | ₩19,835 | ₩20,613 | -28.66% | 12.6만 |
|---|
| 2026.01.23 | ₩32,969 | ₩34,095 | ₩28,078 | ₩28,480 | -13.62% | 9.8만 |
|---|
| 2026.01.22 | ₩29,230 | ₩32,165 | ₩27,917 | ₩31,629 | +8.21% | 3만 |
|---|
| 2026.01.21 | ₩33,345 | ₩33,345 | ₩25,035 | ₩27,743 | -16.80% | 4.5만 |
|---|
| 2026.01.20 | ₩35,181 | ₩39,094 | ₩31,100 | ₩31,294 | -11.05% | 7.4만 |
|---|
| 2026.01.16 | ₩32,581 | ₩39,523 | ₩32,368 | ₩38,129 | +17.03% | 6.5만 |
|---|
| 2026.01.15 | ₩29,887 | ₩32,629 | ₩29,244 | ₩30,423 | +1.79% | 7.1만 |
|---|
| 2026.01.14 | ₩26,376 | ₩31,107 | ₩24,405 | ₩30,905 | +17.17% | 7.8만 |
|---|
| 2026.01.13 | ₩34,028 | ₩34,028 | ₩26,121 | ₩27,314 | -19.73% | 8.1만 |
|---|
| 2026.01.12 | ₩32,004 | ₩32,675 | ₩28,225 | ₩32,608 | +1.88% | 7.8만 |
|---|
| 2026.01.09 | ₩28,734 | ₩33,318 | ₩24,848 | ₩31,790 | +10.63% | 9.6만 |
|---|
| 2026.01.08 | ₩27,903 | ₩33,506 | ₩26,483 | ₩27,542 | -1.30% | 14.1만 |
|---|
| 2026.01.07 | ₩24,526 | ₩29,445 | ₩22,734 | ₩26,268 | +7.10% | 12.9만 |
|---|
| 2026.01.06 | ₩23,910 | ₩26,121 | ₩22,114 | ₩24,888 | +4.09% | 10만 |
|---|
| 2026.01.05 | ₩21,390 | ₩23,963 | ₩20,385 | ₩23,360 | +9.21% | 8.2만 |
|---|
| 2026.01.02 | ₩18,549 | ₩20,103 | ₩16,833 | ₩20,009 | +7.88% | 12.4만 |
|---|
| 2025.12.31 | ₩18,133 | ₩19,246 | ₩17,316 | ₩17,879 | -1.40% | 4.8만 |
|---|
| 2025.12.30 | ₩20,291 | ₩21,444 | ₩18,602 | ₩18,602 | -8.32% | 6.1만 |
|---|
| 2025.12.29 | ₩18,723 | ₩22,060 | ₩18,701 | ₩19,795 | +5.73% | 7.8만 |
|---|
| 2025.12.26 | ₩26,858 | ₩26,858 | ₩19,272 | ₩19,272 | -28.24% | 6.1만 |
|---|
| 2025.12.24 | ₩26,778 | ₩28,844 | ₩24,714 | ₩26,831 | +0.20% | 7.8만 |
|---|
| 2025.12.23 | ₩26,134 | ₩27,970 | ₩24,955 | ₩25,866 | -1.03% | 6만 |
|---|
| 2025.12.22 | ₩24,459 | ₩30,838 | ₩24,271 | ₩30,490 | +24.66% | 15.2만 |
|---|
| 2025.12.19 | ₩16,940 | ₩23,360 | ₩16,525 | ₩22,958 | +35.52% | 10.6만 |
|---|
| 2025.12.18 | ₩14,675 | ₩16,270 | ₩14,488 | ₩15,788 | +7.58% | 6.4만 |
|---|
| 2025.12.17 | ₩16,418 | ₩16,418 | ₩13,576 | ₩13,576 | -17.31% | 9.8천 |
|---|
| 2025.12.16 | ₩15,989 | ₩17,021 | ₩15,399 | ₩16,418 | +2.68% | 1.5만 |
|---|
| 2025.12.15 | ₩20,197 | ₩21,980 | ₩16,659 | ₩16,753 | -17.05% | 2.5만 |
|---|
| 2025.12.12 | ₩23,226 | ₩24,064 | ₩19,031 | ₩19,660 | -15.35% | 6.1만 |
|---|
| 2025.12.11 | ₩18,669 | ₩22,851 | ₩17,570 | ₩22,382 | +19.89% | 7.8만 |
|---|
| 2025.12.10 | ₩16,056 | ₩19,889 | ₩14,997 | ₩18,575 | +15.69% | 6.3만 |
|---|
| 2025.12.09 | ₩14,729 | ₩16,068 | ₩14,460 | ₩15,631 | +6.12% | 4.9천 |
|---|
| 2025.12.08 | ₩16,264 | ₩16,264 | ₩14,220 | ₩14,957 | -8.03% | 1.5만 |
|---|
| 2025.12.05 | ₩16,873 | ₩18,026 | ₩16,016 | ₩16,404 | -2.78% | 2.3만 |
|---|
| 2025.12.04 | ₩15,185 | ₩17,356 | ₩14,783 | ₩16,876 | +11.14% | 1.7만 |
|---|
| 2025.12.03 | ₩13,174 | ₩14,595 | ₩12,786 | ₩14,277 | +8.37% | 5.4천 |
|---|
| 2025.12.02 | ₩13,442 | ₩14,166 | ₩13,312 | ₩13,312 | -0.97% | 9.6천 |
|---|
| 2025.12.01 | ₩12,611 | ₩12,611 | ₩11,526 | ₩11,838 | -6.13% | 1만 |
|---|
| 2025.11.28 | ₩12,987 | ₩13,509 | ₩12,987 | ₩13,236 | +1.92% | 3.1천 |
|---|
| 2025.11.26 | ₩13,362 | ₩13,362 | ₩12,815 | ₩12,815 | -4.09% | 9.7천 |
|---|
| 2025.11.25 | ₩12,960 | ₩13,134 | ₩12,062 | ₩12,709 | -1.93% | 3.3천 |
|---|
| 2025.11.24 | ₩12,108 | ₩12,108 | ₩11,593 | ₩12,061 | -0.39% | 6천 |
|---|
| 2025.11.21 | ₩12,625 | ₩12,625 | ₩10,762 | ₩11,952 | -5.33% | 8.9천 |
|---|
| 2025.11.20 | ₩16,592 | ₩16,592 | ₩12,262 | ₩12,262 | -26.10% | 2.4만 |
|---|
| 2025.11.19 | ₩17,316 | ₩17,316 | ₩16,029 | ₩16,422 | -5.16% | 1.5만 |
|---|
| 2025.11.18 | ₩16,646 | ₩17,491 | ₩15,989 | ₩16,928 | +1.70% | 1.2만 |
|---|
| 2025.11.17 | ₩21,698 | ₩21,698 | ₩15,862 | ₩16,458 | -24.15% | 2.6만 |
|---|
| 2025.11.14 | ₩20,773 | ₩26,925 | ₩20,773 | ₩23,668 | +13.94% | 3.1만 |
|---|
| 2025.11.13 | ₩22,301 | ₩22,301 | ₩19,232 | ₩20,666 | -7.33% | 4.1만 |
|---|
| 2025.11.12 | ₩17,155 | ₩17,182 | ₩15,539 | ₩15,539 | -9.42% | 1만 |
|---|
| 2025.11.11 | ₩15,922 | ₩17,423 | ₩15,922 | ₩16,895 | +6.11% | 3천 |
|---|
| 2025.11.10 | ₩19,192 | ₩19,192 | ₩16,761 | ₩17,135 | -10.72% | 2.3천 |
|---|
| 2025.11.07 | ₩16,083 | ₩18,101 | ₩16,002 | ₩18,101 | +12.55% | 2.8천 |
|---|
| 2025.11.06 | ₩22,784 | ₩22,784 | ₩17,505 | ₩17,505 | -23.17% | 6.2천 |
|---|
| 2025.11.05 | ₩24,207 | ₩24,207 | ₩24,207 | ₩24,207 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩24,298 | ₩25,826 | ₩24,298 | ₩25,037 | +3.04% | 1.1천 |
|---|
| 2025.11.03 | ₩26,804 | ₩27,272 | ₩26,670 | ₩27,252 | +1.67% | 2.2천 |
|---|
| 2025.10.31 | ₩28,359 | ₩29,156 | ₩27,434 | ₩28,319 | -0.14% | 2만 |
|---|
| 2025.10.30 | ₩28,359 | ₩30,239 | ₩28,359 | ₩28,807 | +1.58% | 4.4천 |
|---|
| 2025.10.29 | ₩32,460 | ₩32,460 | ₩30,148 | ₩30,148 | -7.12% | 4천 |
|---|
| 2025.10.28 | ₩35,556 | ₩35,556 | ₩32,045 | ₩32,045 | -9.88% | 5.1천 |
|---|
| 2025.10.27 | ₩35,422 | ₩36,922 | ₩35,234 | ₩36,584 | +3.28% | 6.2천 |
|---|
| 2025.10.24 | ₩34,444 | ₩39,121 | ₩34,122 | ₩35,275 | +2.41% | 1만 |
|---|
| 2025.10.23 | ₩33,867 | ₩34,765 | ₩32,928 | ₩32,928 | -2.77% | 7.3천 |
|---|