시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long GEV Daily ETF 과거 주가
Tradr 2X Long GEV Daily ETF · GEVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long GEV Daily ETF · GEVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,486 | ₩25,753 | ₩24,189 | ₩25,486 | 0.00% | 6.3만 |
| 2026.10.08 | ₩24,483 | ₩26,729 | ₩23,937 | ₩25,325 | +3.44% | 61.7만 |
| 2026.10.07 | ₩25,927 | ₩25,994 | ₩24,376 | ₩25,285 | -2.47% | 20.2만 |
| 2026.10.06 | ₩25,459 | ₩28,052 | ₩25,452 | ₩26,922 | +5.75% | 37.3만 |
| 2026.10.05 | ₩24,931 | ₩25,218 | ₩24,096 | ₩24,924 | -0.03% | 8.2만 |
| 2026.10.02 | ₩25,659 | ₩25,659 | ₩23,521 | ₩24,871 | -3.07% | 14.8만 |
| 2026.10.01 | ₩22,853 | ₩25,492 | ₩22,719 | ₩24,858 | +8.77% | 51.2만 |
| 2026.09.30 | ₩23,842 | ₩24,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,933 |
| -3.81% |
| 4.6만 |
| 2026.09.29 | ₩23,601 | ₩24,145 | ₩23,235 | ₩23,695 | +0.40% | 13.5만 |
|---|
| 2026.09.28 | ₩23,294 | ₩23,802 | ₩22,786 | ₩23,040 | -1.09% | 6.5만 |
|---|
| 2026.09.25 | ₩23,788 | ₩23,788 | ₩22,745 | ₩23,441 | -1.46% | 7.9만 |
|---|
| 2026.09.24 | ₩22,185 | ₩23,454 | ₩21,717 | ₩23,321 | +5.12% | 7.3만 |
|---|
| 2026.09.23 | ₩22,773 | ₩23,227 | ₩22,292 | ₩23,160 | +1.70% | 10.7만 |
|---|
| 2026.09.22 | ₩22,372 | ₩23,494 | ₩22,232 | ₩23,067 | +3.11% | 8.2만 |
|---|
| 2026.09.21 | ₩23,294 | ₩23,655 | ₩22,813 | ₩22,813 | -2.07% | 19.6만 |
|---|
| 2026.09.18 | ₩22,245 | ₩23,000 | ₩22,011 | ₩22,546 | +1.35% | 15.6만 |
|---|
| 2026.09.17 | ₩23,641 | ₩24,056 | ₩21,891 | ₩21,958 | -7.12% | 21만 |
|---|
| 2026.09.16 | ₩20,581 | ₩22,425 | ₩20,357 | ₩21,958 | +6.69% | 19.8만 |
|---|
| 2026.09.15 | ₩20,127 | ₩20,514 | ₩19,644 | ₩20,020 | -0.53% | 15.6만 |
|---|
| 2026.09.14 | ₩20,167 | ₩20,447 | ₩19,378 | ₩19,686 | -2.39% | 35.5만 |
|---|
| 2026.09.11 | ₩23,053 | ₩23,886 | ₩23,053 | ₩23,735 | +2.96% | 12.6만 |
|---|
| 2026.09.10 | ₩22,626 | ₩23,053 | ₩21,931 | ₩22,078 | -2.42% | 7.5만 |
|---|
| 2026.09.09 | ₩23,989 | ₩24,918 | ₩23,374 | ₩23,481 | -2.12% | 8.2만 |
|---|
| 2026.09.08 | ₩23,528 | ₩24,604 | ₩23,321 | ₩24,430 | +3.83% | 14.9만 |
|---|
| 2026.09.04 | ₩23,481 | ₩23,895 | ₩22,987 | ₩23,160 | -1.37% | 14.1만 |
|---|
| 2026.09.03 | ₩22,292 | ₩23,401 | ₩21,637 | ₩23,134 | +3.78% | 13.7만 |
|---|
| 2026.09.02 | ₩21,076 | ₩22,372 | ₩20,354 | ₩22,211 | +5.39% | 22.4만 |
|---|
| 2026.09.01 | ₩20,434 | ₩21,089 | ₩19,913 | ₩21,089 | +3.20% | 15.5만 |
|---|
| 2026.08.31 | ₩20,634 | ₩21,316 | ₩20,274 | ₩21,062 | +2.07% | 27만 |
|---|
| 2026.08.28 | ₩23,388 | ₩23,388 | ₩21,669 | ₩21,770 | -6.91% | 12.1만 |
|---|
| 2026.08.27 | ₩25,245 | ₩25,245 | ₩23,261 | ₩23,842 | -5.56% | 10.8만 |
|---|
| 2026.08.26 | ₩22,419 | ₩24,082 | ₩22,419 | ₩23,842 | +6.35% | 10.3만 |
|---|
| 2026.08.25 | ₩24,069 | ₩24,450 | ₩22,305 | ₩22,519 | -6.44% | 19.6만 |
|---|
| 2026.08.24 | ₩23,388 | ₩23,388 | ₩22,425 | ₩23,241 | -0.63% | 9만 |
|---|
| 2026.08.21 | ₩24,791 | ₩24,818 | ₩23,788 | ₩24,002 | -3.18% | 8.7만 |
|---|
| 2026.08.20 | ₩25,285 | ₩25,387 | ₩23,307 | ₩24,470 | -3.22% | 11.2만 |
|---|
| 2026.08.19 | ₩26,194 | ₩26,207 | ₩24,390 | ₩25,539 | -2.50% | 14만 |
|---|
| 2026.08.18 | ₩28,760 | ₩29,034 | ₩25,566 | ₩26,515 | -7.81% | 15.8만 |
|---|
| 2026.08.17 | ₩30,671 | ₩31,847 | ₩30,070 | ₩30,738 | +0.22% | 12.2만 |
|---|
| 2026.08.14 | ₩29,188 | ₩30,243 | ₩28,854 | ₩29,863 | +2.31% | 11.9만 |
|---|
| 2026.08.13 | ₩28,640 | ₩29,989 | ₩27,571 | ₩29,014 | +1.31% | 17만 |
|---|
| 2026.08.12 | ₩28,920 | ₩29,214 | ₩27,931 | ₩28,519 | -1.39% | 9만 |
|---|
| 2026.08.11 | ₩26,889 | ₩28,252 | ₩26,755 | ₩27,023 | +0.50% | 8.1만 |
|---|
| 2026.08.10 | ₩26,234 | ₩26,702 | ₩25,740 | ₩26,007 | -0.87% | 9.6만 |
|---|
| 2026.08.07 | ₩27,677 | ₩27,677 | ₩24,590 | ₩26,060 | -5.84% | 11.8만 |
|---|
| 2026.08.06 | ₩27,103 | ₩28,426 | ₩26,329 | ₩26,433 | -2.47% | 11.6만 |
|---|
| 2026.08.05 | ₩27,557 | ₩28,533 | ₩27,223 | ₩27,484 | -0.27% | 9.8만 |
|---|
| 2026.08.04 | ₩29,281 | ₩29,281 | ₩26,542 | ₩27,383 | -6.48% | 13.2만 |
|---|
| 2026.08.03 | ₩25,392 | ₩27,136 | ₩24,711 | ₩26,849 | +5.74% | 7만 |
|---|
| 2026.07.31 | ₩28,586 | ₩28,800 | ₩25,553 | ₩26,074 | -8.79% | 10.1만 |
|---|
| 2026.07.30 | ₩24,229 | ₩25,766 | ₩24,229 | ₩25,740 | +6.23% | 17.6만 |
|---|
| 2026.07.29 | ₩23,174 | ₩24,189 | ₩21,583 | ₩21,583 | -6.86% | 18만 |
|---|
| 2026.07.28 | ₩24,056 | ₩24,537 | ₩22,345 | ₩23,748 | -1.28% | 24.5만 |
|---|
| 2026.07.27 | ₩28,292 | ₩28,292 | ₩23,748 | ₩26,702 | -5.62% | 21.2만 |
|---|
| 2026.07.24 | ₩28,760 | ₩28,947 | ₩26,822 | ₩27,611 | -4.00% | 10.4만 |
|---|
| 2026.07.23 | ₩26,167 | ₩29,201 | ₩25,806 | ₩28,546 | +9.09% | 37.1만 |
|---|
| 2026.07.22 | ₩28,319 | ₩28,666 | ₩26,354 | ₩26,354 | -6.94% | 113.4만 |
|---|
| 2026.07.21 | ₩33,504 | ₩35,068 | ₩31,192 | ₩31,834 | -4.99% | 31.3만 |
|---|
| 2026.07.20 | ₩31,740 | ₩33,209 | ₩30,163 | ₩31,740 | 0.00% | 26.7만 |
|---|
| 2026.07.17 | ₩27,330 | ₩31,112 | ₩26,284 | ₩30,618 | +12.03% | 25.1만 |
|---|
| 2026.07.16 | ₩28,666 | ₩30,003 | ₩28,038 | ₩29,188 | +1.82% | 17.5만 |
|---|
| 2026.07.15 | ₩31,587 | ₩31,587 | ₩27,263 | ₩30,551 | -3.28% | 27.7만 |
|---|
| 2026.07.14 | ₩31,553 | ₩31,981 | ₩30,511 | ₩31,219 | -1.06% | 14만 |
|---|
| 2026.07.13 | ₩31,486 | ₩32,382 | ₩29,575 | ₩29,682 | -5.73% | 11.2만 |
|---|
| 2026.07.10 | ₩31,887 | ₩33,250 | ₩30,631 | ₩32,729 | +2.64% | 11.4만 |
|---|
| 2026.07.09 | ₩34,279 | ₩34,400 | ₩31,162 | ₩31,794 | -7.25% | 20.8만 |
|---|
| 2026.07.08 | ₩30,551 | ₩33,705 | ₩30,551 | ₩31,607 | +3.46% | 24.5만 |
|---|
| 2026.07.07 | ₩33,371 | ₩33,371 | ₩28,747 | ₩31,780 | -4.77% | 52.7만 |
|---|
| 2026.07.06 | ₩36,044 | ₩39,331 | ₩35,723 | ₩36,672 | +1.74% | 28.6만 |
|---|
| 2026.07.02 | ₩35,750 | ₩36,231 | ₩32,662 | ₩34,132 | -4.52% | 41.7만 |
|---|
| 2026.07.01 | ₩37,139 | ₩37,314 | ₩34,468 | ₩35,482 | -4.46% | 22.4만 |
|---|
| 2026.06.30 | ₩34,640 | ₩38,356 | ₩33,999 | ₩38,115 | +10.03% | 31.2만 |
|---|
| 2026.06.29 | ₩31,580 | ₩34,253 | ₩30,497 | ₩33,638 | +6.52% | 27.8만 |
|---|
| 2026.06.26 | ₩30,524 | ₩32,722 | ₩30,243 | ₩30,257 | -0.88% | 22.2만 |
|---|
| 2026.06.25 | ₩33,344 | ₩34,346 | ₩31,139 | ₩32,996 | -1.04% | 30.4만 |
|---|
| 2026.06.24 | ₩31,299 | ₩31,994 | ₩29,281 | ₩31,299 | 0.00% | 32.9만 |
|---|
| 2026.06.23 | ₩31,406 | ₩32,375 | ₩29,923 | ₩29,949 | -4.64% | 62.1만 |
|---|
| 2026.06.22 | ₩36,150 | ₩36,565 | ₩35,014 | ₩35,910 | -0.67% | 42.4만 |
|---|
| 2026.06.18 | ₩33,143 | ₩35,242 | ₩33,037 | ₩34,801 | +5.00% | 71만 |
|---|
| 2026.06.17 | ₩28,680 | ₩32,106 | ₩28,112 | ₩31,139 | +8.57% | 53.9만 |
|---|
| 2026.06.16 | ₩27,637 | ₩29,035 | ₩27,390 | ₩27,557 | -0.29% | 41.3만 |
|---|
| 2026.06.15 | ₩26,702 | ₩27,664 | ₩26,074 | ₩27,357 | +2.45% | 31.7만 |
|---|
| 2026.06.12 | ₩23,748 | ₩25,365 | ₩23,748 | ₩25,232 | +6.25% | 41.2만 |
|---|
| 2026.06.11 | ₩22,452 | ₩24,163 | ₩22,452 | ₩23,508 | +4.70% | 31.6만 |
|---|
| 2026.06.10 | ₩23,294 | ₩23,601 | ₩20,928 | ₩21,543 | -7.52% | 30만 |
|---|
| 2026.06.09 | ₩24,470 | ₩25,706 | ₩22,119 | ₩24,243 | -0.93% | 33.9만 |
|---|
| 2026.06.08 | ₩25,472 | ₩26,060 | ₩24,991 | ₩24,991 | -1.89% | 12만 |
|---|
| 2026.06.05 | ₩25,953 | ₩26,221 | ₩24,486 | ₩24,951 | -3.86% | 26.4만 |
|---|
| 2026.06.04 | ₩25,553 | ₩27,049 | ₩24,704 | ₩26,675 | +4.39% | 14.6만 |
|---|
| 2026.06.03 | ₩27,530 | ₩28,359 | ₩26,394 | ₩26,595 | -3.40% | 27만 |
|---|
| 2026.06.02 | ₩26,640 | ₩27,473 | ₩25,735 | ₩27,174 | +2.01% | 42만 |
|---|
| 2026.06.01 | ₩26,461 | ₩27,085 | ₩25,519 | ₩26,002 | -1.73% | 38.7만 |
|---|
| 2026.05.29 | ₩28,733 | ₩29,009 | ₩26,127 | ₩27,032 | -5.92% | 50.3만 |
|---|
| 2026.05.28 | ₩30,292 | ₩30,742 | ₩28,337 | ₩28,560 | -5.72% | 30.8만 |
|---|
| 2026.05.27 | ₩32,181 | ₩32,181 | ₩29,860 | ₩30,760 | -4.42% | 32.2만 |
|---|
| 2026.05.26 | ₩32,025 | ₩34,702 | ₩32,025 | ₩33,348 | +4.13% | 29.2만 |
|---|
| 2026.05.22 | ₩32,520 | ₩32,618 | ₩31,023 | ₩31,375 | -3.52% | 18.1만 |
|---|
| 2026.05.21 | ₩29,678 | ₩31,789 | ₩29,624 | ₩31,580 | +6.41% | 16.4만 |
|---|
| 2026.05.20 | ₩29,905 | ₩31,491 | ₩29,401 | ₩30,551 | +2.16% | 18.7만 |
|---|
| 2026.05.19 | ₩28,787 | ₩30,395 | ₩28,159 | ₩29,606 | +2.85% | 17.6만 |
|---|
| 2026.05.18 | ₩32,373 | ₩32,373 | ₩27,869 | ₩29,842 | -7.82% | 41.3만 |
|---|
| 2026.05.15 | ₩33,237 | ₩33,237 | ₩31,483 | ₩31,945 | -3.89% | 23.1만 |
|---|
| 2026.05.14 | ₩33,157 | ₩34,707 | ₩32,074 | ₩34,707 | +4.68% | 18.2만 |
|---|
| 2026.05.13 | ₩34,010 | ₩34,010 | ₩32,195 | ₩32,836 | -3.45% | 27.7만 |
|---|
| 2026.05.12 | ₩32,774 | ₩33,838 | ₩31,001 | ₩33,509 | +2.24% | 27.9만 |
|---|
| 2026.05.11 | ₩31,344 | ₩34,431 | ₩30,978 | ₩33,562 | +7.08% | 47.6만 |
|---|
| 2026.05.08 | ₩33,139 | ₩33,406 | ₩31,318 | ₩31,709 | -4.32% | 31.8만 |
|---|
| 2026.05.07 | ₩36,992 | ₩36,992 | ₩31,629 | ₩32,155 | -13.08% | 47.2만 |
|---|
| 2026.05.06 | ₩36,796 | ₩37,233 | ₩33,560 | ₩36,787 | -0.02% | 42.5만 |
|---|
| 2026.05.05 | ₩34,910 | ₩36,150 | ₩34,910 | ₩35,251 | +0.98% | 35.3만 |
|---|
| 2026.05.04 | ₩33,990 | ₩35,438 | ₩33,658 | ₩34,190 | +0.59% | 28.1만 |
|---|
| 2026.05.01 | ₩35,576 | ₩35,576 | ₩33,194 | ₩33,393 | -6.14% | 23만 |
|---|
| 2026.04.30 | ₩34,293 | ₩35,224 | ₩33,633 | ₩34,685 | +1.14% | 27.3만 |
|---|
| 2026.04.29 | ₩35,139 | ₩36,226 | ₩32,346 | ₩33,455 | -4.79% | 34.6만 |
|---|
| 2026.04.28 | ₩36,106 | ₩36,106 | ₩32,408 | ₩34,792 | -3.64% | 21.5만 |
|---|
| 2026.04.27 | ₩38,405 | ₩38,405 | ₩34,716 | ₩36,908 | -3.90% | 31.6만 |
|---|
| 2026.04.24 | ₩40,316 | ₩40,427 | ₩37,603 | ₩39,189 | -2.80% | 31.9만 |
|---|
| 2026.04.23 | ₩38,552 | ₩41,229 | ₩37,941 | ₩39,037 | +1.26% | 43.9만 |
|---|
| 2026.04.22 | ₩35,460 | ₩38,534 | ₩34,747 | ₩37,447 | +5.60% | 69.7만 |
|---|
| 2026.04.21 | ₩29,691 | ₩30,961 | ₩29,232 | ₩29,571 | -0.41% | 19.6만 |
|---|
| 2026.04.20 | ₩29,994 | ₩30,471 | ₩29,557 | ₩29,557 | -1.46% | 9만 |
|---|
| 2026.04.17 | ₩29,691 | ₩30,716 | ₩28,885 | ₩30,136 | +1.50% | 14만 |
|---|
| 2026.04.16 | ₩29,166 | ₩29,401 | ₩28,288 | ₩28,733 | -1.48% | 13.7만 |
|---|
| 2026.04.15 | ₩29,058 | ₩30,377 | ₩28,596 | ₩29,179 | +0.41% | 17.6만 |
|---|
| 2026.04.14 | ₩30,185 | ₩30,475 | ₩28,956 | ₩29,477 | -2.35% | 17만 |
|---|
| 2026.04.13 | ₩29,860 | ₩30,511 | ₩29,317 | ₩29,695 | -0.55% | 14.2만 |
|---|
| 2026.04.10 | ₩28,885 | ₩30,047 | ₩28,482 | ₩29,695 | +2.81% | 11.5만 |
|---|
| 2026.04.09 | ₩26,791 | ₩28,835 | ₩26,791 | ₩28,359 | +5.85% | 13.9만 |
|---|
| 2026.04.08 | ₩27,272 | ₩27,769 | ₩26,225 | ₩26,368 | -3.32% | 21.4만 |
|---|
| 2026.04.07 | ₩23,878 | ₩24,991 | ₩23,428 | ₩24,938 | +4.44% | 11.3만 |
|---|
| 2026.04.06 | ₩25,027 | ₩25,027 | ₩23,744 | ₩24,408 | -2.47% | 14.6만 |
|---|
| 2026.04.02 | ₩23,183 | ₩25,112 | ₩22,719 | ₩24,336 | +4.98% | 14.8만 |
|---|
| 2026.04.01 | ₩23,561 | ₩25,129 | ₩23,561 | ₩24,408 | +3.59% | 31.3만 |
|---|
| 2026.03.31 | ₩21,009 | ₩23,102 | ₩20,715 | ₩23,102 | +9.97% | 28.1만 |
|---|
| 2026.03.30 | ₩22,443 | ₩22,532 | ₩19,824 | ₩20,229 | -9.87% | 26만 |
|---|
| 2026.03.27 | ₩22,964 | ₩23,432 | ₩21,735 | ₩21,735 | -5.35% | 25.7만 |
|---|
| 2026.03.26 | ₩25,740 | ₩25,740 | ₩23,149 | ₩23,178 | -9.95% | 31.9만 |
|---|
| 2026.03.25 | ₩26,283 | ₩27,441 | ₩26,025 | ₩26,203 | -0.31% | 25.6만 |
|---|
| 2026.03.24 | ₩23,566 | ₩25,530 | ₩22,719 | ₩25,414 | +7.84% | 26.9만 |
|---|
| 2026.03.23 | ₩23,036 | ₩25,838 | ₩22,915 | ₩23,837 | +3.48% | 40.9만 |
|---|
| 2026.03.20 | ₩24,002 | ₩24,447 | ₩21,909 | ₩22,385 | -6.74% | 17.4만 |
|---|
| 2026.03.19 | ₩22,056 | ₩23,655 | ₩21,174 | ₩23,641 | +7.19% | 20.5만 |
|---|
| 2026.03.18 | ₩22,274 | ₩23,833 | ₩22,256 | ₩22,710 | +1.96% | 21.7만 |
|---|
| 2026.03.17 | ₩21,463 | ₩21,893 | ₩20,648 | ₩21,882 | +1.95% | 8.6만 |
|---|
| 2026.03.16 | ₩20,612 | ₩21,539 | ₩20,269 | ₩21,044 | +2.10% | 17.9만 |
|---|
| 2026.03.13 | ₩21,356 | ₩21,913 | ₩19,898 | ₩19,913 | -6.76% | 17.5만 |
|---|
| 2026.03.12 | ₩22,154 | ₩22,154 | ₩20,764 | ₩21,325 | -3.74% | 9.2만 |
|---|
| 2026.03.11 | ₩21,690 | ₩22,341 | ₩21,492 | ₩22,198 | +2.34% | 9.7만 |
|---|
| 2026.03.10 | ₩21,597 | ₩22,412 | ₩21,521 | ₩21,793 | +0.91% | 22.1만 |
|---|
| 2026.03.09 | ₩18,723 | ₩21,298 | ₩18,723 | ₩21,258 | +13.54% | 36만 |
|---|
| 2026.03.06 | ₩19,632 | ₩20,670 | ₩19,008 | ₩19,258 | -1.91% | 50만 |
|---|
| 2026.03.05 | ₩21,383 | ₩21,982 | ₩19,378 | ₩20,572 | -3.79% | 44.9만 |
|---|
| 2026.03.04 | ₩22,746 | ₩23,343 | ₩21,868 | ₩22,038 | -3.11% | 27.7만 |
|---|
| 2026.03.03 | ₩22,989 | ₩22,989 | ₩20,376 | ₩22,007 | -4.27% | 41.9만 |
|---|
| 2026.03.02 | ₩23,149 | ₩24,858 | ₩22,799 | ₩24,140 | +4.28% | 33.2만 |
|---|
| 2026.02.27 | ₩23,013 | ₩23,892 | ₩22,719 | ₩23,833 | +3.56% | 27.2만 |
|---|
| 2026.02.26 | ₩24,096 | ₩24,096 | ₩21,485 | ₩24,020 | -0.31% | 36.8만 |
|---|
| 2026.02.25 | ₩24,608 | ₩24,924 | ₩23,864 | ₩23,980 | -2.55% | 33.9만 |
|---|
| 2026.02.24 | ₩21,539 | ₩24,136 | ₩21,321 | ₩24,105 | +11.91% | 38.9만 |
|---|
| 2026.02.23 | ₩21,361 | ₩21,695 | ₩20,804 | ₩21,695 | +1.56% | 17.7만 |
|---|
| 2026.02.20 | ₩21,706 | ₩22,198 | ₩21,303 | ₩21,628 | -0.36% | 10.8만 |
|---|
| 2026.02.19 | ₩21,000 | ₩21,944 | ₩20,661 | ₩21,851 | +4.05% | 17만 |
|---|
| 2026.02.18 | ₩21,374 | ₩21,721 | ₩20,670 | ₩21,009 | -1.71% | 22.5만 |
|---|
| 2026.02.17 | ₩19,614 | ₩21,468 | ₩19,614 | ₩21,125 | +7.70% | 17만 |
|---|
| 2026.02.13 | ₩21,107 | ₩21,160 | ₩19,887 | ₩20,162 | -4.47% | 24.3만 |
|---|
| 2026.02.12 | ₩21,641 | ₩22,438 | ₩20,710 | ₩20,995 | -2.98% | 29.4만 |
|---|
| 2026.02.11 | ₩21,231 | ₩21,762 | ₩20,280 | ₩21,249 | +0.08% | 32.2만 |
|---|
| 2026.02.10 | ₩20,447 | ₩20,577 | ₩19,637 | ₩19,650 | -3.90% | 31.8만 |
|---|
| 2026.02.09 | ₩19,106 | ₩20,848 | ₩18,779 | ₩20,198 | +5.71% | 35.8만 |
|---|
| 2026.02.06 | ₩17,904 | ₩19,144 | ₩17,895 | ₩19,133 | +6.87% | 40.9만 |
|---|
| 2026.02.05 | ₩16,042 | ₩18,149 | ₩16,042 | ₩17,178 | +7.08% | 36.7만 |
|---|
| 2026.02.04 | ₩19,917 | ₩20,046 | ₩15,850 | ₩17,672 | -11.27% | 64.5만 |
|---|
| 2026.02.03 | ₩18,599 | ₩19,855 | ₩18,100 | ₩19,316 | +3.86% | 43.9만 |
|---|
| 2026.02.02 | ₩17,160 | ₩18,349 | ₩17,111 | ₩18,135 | +5.69% | 41.8만 |
|---|
| 2026.01.30 | ₩16,233 | ₩17,919 | ₩16,233 | ₩16,803 | +3.51% | 60.7만 |
|---|
| 2026.01.29 | ₩16,353 | ₩16,621 | ₩14,781 | ₩16,416 | +0.38% | 56.5만 |
|---|
| 2026.01.28 | ₩15,209 | ₩16,594 | ₩14,485 | ₩16,095 | +5.83% | 166.3만 |
|---|
| 2026.01.27 | ₩14,402 | ₩15,431 | ₩14,402 | ₩15,302 | +6.25% | 53.5만 |
|---|
| 2026.01.26 | ₩13,796 | ₩15,030 | ₩13,796 | ₩14,188 | +2.84% | 39.8만 |
|---|
| 2026.01.23 | ₩14,108 | ₩14,126 | ₩13,496 | ₩13,841 | -1.89% | 17.2만 |
|---|
| 2026.01.22 | ₩14,540 | ₩14,701 | ₩13,313 | ₩14,010 | -3.65% | 28.2만 |
|---|
| 2026.01.21 | ₩15,148 | ₩15,148 | ₩13,663 | ₩14,278 | -5.75% | 46.2만 |
|---|
| 2026.01.20 | ₩14,086 | ₩15,703 | ₩14,051 | ₩14,959 | +6.20% | 38.8만 |
|---|
| 2026.01.16 | ₩14,233 | ₩15,302 | ₩14,166 | ₩14,874 | +4.51% | 91.1만 |
|---|
| 2026.01.15 | ₩13,863 | ₩14,215 | ₩13,115 | ₩13,262 | -4.34% | 30.2만 |
|---|
| 2026.01.14 | ₩13,556 | ₩13,623 | ₩13,039 | ₩13,378 | -1.31% | 16.3만 |
|---|
| 2026.01.13 | ₩13,364 | ₩13,930 | ₩13,266 | ₩13,703 | +2.53% | 33.9만 |
|---|
| 2026.01.12 | ₩12,389 | ₩13,364 | ₩12,340 | ₩13,199 | +6.54% | 26.5만 |
|---|
| 2026.01.09 | ₩12,698 | ₩12,830 | ₩12,469 | ₩12,478 | -1.74% | 52.7만 |
|---|
| 2026.01.08 | ₩14,122 | ₩14,122 | ₩12,402 | ₩12,758 | -9.65% | 60.7만 |
|---|
| 2026.01.07 | ₩15,066 | ₩15,079 | ₩14,126 | ₩14,215 | -5.65% | 22.2만 |
|---|
| 2026.01.06 | ₩15,142 | ₩15,293 | ₩14,033 | ₩15,053 | -0.59% | 26.7만 |
|---|
| 2026.01.05 | ₩15,454 | ₩15,734 | ₩14,523 | ₩15,021 | -2.80% | 20.5만 |
|---|
| 2026.01.02 | ₩14,188 | ₩14,923 | ₩14,084 | ₩14,874 | +4.84% | 36.2만 |
|---|
| 2025.12.31 | ₩14,041 | ₩14,298 | ₩13,792 | ₩13,805 | -1.68% | 10.6만 |
|---|
| 2025.12.30 | ₩14,376 | ₩14,416 | ₩14,125 | ₩14,125 | -1.74% | 10.6만 |
|---|
| 2025.12.29 | ₩14,073 | ₩14,558 | ₩13,810 | ₩14,246 | +1.23% | 18.7만 |
|---|
| 2025.12.26 | ₩14,585 | ₩14,585 | ₩14,166 | ₩14,255 | -2.26% | 8.7만 |
|---|
| 2025.12.24 | ₩14,171 | ₩14,705 | ₩14,104 | ₩14,447 | +1.95% | 18.3만 |
|---|
| 2025.12.23 | ₩14,151 | ₩14,322 | ₩13,899 | ₩14,202 | +0.36% | 13.4만 |
|---|
| 2025.12.22 | ₩14,549 | ₩14,616 | ₩14,033 | ₩14,237 | -2.14% | 34.8만 |
|---|
| 2025.12.19 | ₩13,689 | ₩14,144 | ₩13,409 | ₩14,117 | +3.12% | 41.6만 |
|---|
| 2025.12.18 | ₩13,712 | ₩14,033 | ₩13,217 | ₩13,351 | -2.63% | 58.9만 |
|---|
| 2025.12.17 | ₩15,592 | ₩15,783 | ₩12,291 | ₩12,331 | -20.91% | 151.5만 |
|---|
| 2025.12.16 | ₩15,592 | ₩16,189 | ₩14,906 | ₩15,618 | +0.17% | 58.1만 |
|---|
| 2025.12.15 | ₩15,592 | ₩15,970 | ₩15,048 | ₩15,382 | -1.34% | 74.8만 |
|---|
| 2025.12.12 | ₩16,122 | ₩16,126 | ₩14,255 | ₩14,915 | -7.49% | 139.9만 |
|---|
| 2025.12.11 | ₩16,688 | ₩16,696 | ₩15,320 | ₩16,474 | -1.28% | 80.7만 |
|---|
| 2025.12.10 | ₩15,935 | ₩17,690 | ₩15,516 | ₩17,383 | +9.09% | 214.3만 |
|---|
| 2025.12.09 | ₩12,986 | ₩13,703 | ₩12,963 | ₩13,213 | +1.75% | 32.5만 |
|---|
| 2025.12.08 | ₩13,520 | ₩13,529 | ₩12,473 | ₩13,088 | -3.20% | 29.3만 |
|---|
| 2025.12.05 | ₩13,623 | ₩13,832 | ₩13,097 | ₩13,467 | -1.14% | 31.7만 |
|---|
| 2025.12.04 | ₩12,487 | ₩13,829 | ₩12,398 | ₩13,404 | +7.35% | 79.6만 |
|---|
| 2025.12.03 | ₩12,202 | ₩12,585 | ₩11,312 | ₩12,295 | +0.77% | 73.6만 |
|---|
| 2025.12.02 | ₩11,685 | ₩12,598 | ₩11,685 | ₩12,273 | +5.03% | 64.4만 |
|---|
| 2025.12.01 | ₩11,890 | ₩11,890 | ₩11,266 | ₩11,377 | -4.31% | 25.9만 |
|---|
| 2025.11.28 | ₩11,957 | ₩12,268 | ₩11,850 | ₩12,268 | +2.61% | 8.9만 |
|---|
| 2025.11.26 | ₩11,413 | ₩12,150 | ₩11,413 | ₩11,854 | +3.86% | 21만 |
|---|
| 2025.11.25 | ₩11,435 | ₩11,500 | ₩10,460 | ₩11,226 | -1.83% | 22만 |
|---|
| 2025.11.24 | ₩10,789 | ₩11,603 | ₩10,691 | ₩11,484 | +6.44% | 12.3만 |
|---|
| 2025.11.21 | ₩11,048 | ₩11,048 | ₩9,636 | ₩10,629 | -3.79% | 42.9만 |
|---|
| 2025.11.20 | ₩12,732 | ₩13,511 | ₩10,634 | ₩10,634 | -16.48% | 82.5만 |
|---|
| 2025.11.19 | ₩10,754 | ₩12,371 | ₩10,754 | ₩12,224 | +13.67% | 68.1만 |
|---|
| 2025.11.18 | ₩11,208 | ₩11,481 | ₩10,602 | ₩10,642 | -5.05% | 36.4만 |
|---|
| 2025.11.17 | ₩11,467 | ₩12,135 | ₩11,271 | ₩11,529 | +0.54% | 70.9만 |
|---|
| 2025.11.14 | ₩10,429 | ₩12,135 | ₩10,384 | ₩11,591 | +11.15% | 72.5만 |
|---|
| 2025.11.13 | ₩11,409 | ₩11,409 | ₩10,001 | ₩10,807 | -5.27% | 80.5만 |
|---|
| 2025.11.12 | ₩11,654 | ₩12,059 | ₩11,489 | ₩11,502 | -1.30% | 52만 |
|---|
| 2025.11.11 | ₩11,609 | ₩11,609 | ₩11,070 | ₩11,538 | -0.61% | 19.7만 |
|---|
| 2025.11.10 | ₩12,028 | ₩12,322 | ₩11,284 | ₩11,725 | -2.52% | 70.1만 |
|---|
| 2025.11.07 | ₩10,384 | ₩11,587 | ₩10,188 | ₩11,516 | +10.90% | 41.9만 |
|---|
| 2025.11.06 | ₩10,914 | ₩10,963 | ₩10,389 | ₩10,540 | -3.43% | 16.7만 |
|---|
| 2025.11.05 | ₩10,553 | ₩11,244 | ₩10,246 | ₩10,985 | +4.09% | 33.8만 |
|---|
| 2025.11.04 | ₩11,355 | ₩11,621 | ₩10,268 | ₩10,478 | -7.73% | 65.1만 |
|---|
| 2025.11.03 | ₩12,291 | ₩12,291 | ₩11,672 | ₩11,841 | -3.66% | 22.9만 |
|---|
| 2025.10.31 | ₩11,738 | ₩12,291 | ₩11,698 | ₩12,001 | +2.24% | 44만 |
|---|
| 2025.10.30 | ₩11,565 | ₩12,326 | ₩11,426 | ₩11,832 | +2.31% | 30.2만 |
|---|
| 2025.10.29 | ₩11,676 | ₩12,068 | ₩11,433 | ₩11,792 | +0.99% | 34.2만 |
|---|
| 2025.10.28 | ₩12,251 | ₩12,313 | ₩11,248 | ₩11,489 | -6.22% | 62.9만 |
|---|
| 2025.10.27 | ₩12,197 | ₩12,407 | ₩11,850 | ₩11,997 | -1.64% | 53.6만 |
|---|
| 2025.10.24 | ₩13,012 | ₩13,284 | ₩12,032 | ₩12,037 | -7.50% | 71.5만 |
|---|
| 2025.10.23 | ₩12,015 | ₩12,668 | ₩11,890 | ₩12,464 | +3.74% | 40.5만 |
|---|
| 2025.10.22 | ₩13,075 | ₩13,075 | ₩9,954 | ₩11,685 | -10.63% | 243.9만 |
|---|
| 2025.10.21 | ₩12,478 | ₩12,487 | ₩11,930 | ₩12,072 | -3.25% | 69.8만 |
|---|
| 2025.10.20 | ₩13,119 | ₩13,128 | ₩12,482 | ₩12,513 | -4.62% | 54.3만 |
|---|
| 2025.10.17 | ₩12,643 | ₩13,057 | ₩12,389 | ₩12,696 | +0.42% | 36.3만 |
|---|
| 2025.10.16 | ₩13,796 | ₩13,801 | ₩12,540 | ₩12,794 | -7.27% | 78만 |
|---|
| 2025.10.15 | ₩14,915 | ₩15,624 | ₩13,320 | ₩13,480 | -9.62% | 115.1만 |
|---|
| 2025.10.14 | ₩14,353 | ₩15,358 | ₩13,444 | ₩14,678 | +2.27% | 148.6만 |
|---|
| 2025.10.13 | ₩13,694 | ₩15,303 | ₩13,629 | ₩14,857 | +8.49% | 125.7만 |
|---|
| 2025.10.10 | ₩14,322 | ₩14,384 | ₩12,959 | ₩13,021 | -9.08% | 88.9만 |
|---|