시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long JOBY Daily ETF 과거 주가
Tradr 2X Long JOBY Daily ETF · JOBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long JOBY Daily ETF · JOBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,654 | ₩8,654 | ₩7,225 | ₩7,819 | -9.65% | 33.5만 |
| 2026.10.08 | ₩8,680 | ₩9,121 | ₩8,662 | ₩8,833 | +1.75% | 5.9만 |
| 2026.10.07 | ₩8,467 | ₩8,787 | ₩8,320 | ₩8,787 | +3.79% | 12.8만 |
| 2026.10.06 | ₩9,094 | ₩9,295 | ₩8,787 | ₩8,882 | -2.33% | 6.7만 |
| 2026.10.05 | ₩9,281 | ₩9,281 | ₩8,694 | ₩8,921 | -3.88% | 13.3만 |
| 2026.10.02 | ₩9,815 | ₩9,815 | ₩9,215 | ₩9,442 | -3.81% | 13.5만 |
| 2026.10.01 | ₩9,715 | ₩9,722 | ₩9,335 | ₩9,455 | -2.68% | 7.4만 |
| 2026.09.30 | ₩10,099 | ₩10,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,829 |
| -2.67% |
| 6.2만 |
| 2026.09.29 | ₩10,209 | ₩10,209 | ₩9,482 | ₩9,535 | -6.61% | 6.1만 |
|---|
| 2026.09.28 | ₩10,016 | ₩10,189 | ₩9,762 | ₩9,936 | -0.80% | 12.3만 |
|---|
| 2026.09.25 | ₩10,523 | ₩10,884 | ₩10,443 | ₩10,737 | +2.03% | 1.4만 |
|---|
| 2026.09.24 | ₩10,296 | ₩10,684 | ₩9,949 | ₩10,617 | +3.11% | 6만 |
|---|
| 2026.09.23 | ₩11,044 | ₩11,084 | ₩10,402 | ₩10,443 | -5.44% | 7.3만 |
|---|
| 2026.09.22 | ₩11,431 | ₩11,431 | ₩10,737 | ₩11,138 | -2.57% | 9.2만 |
|---|
| 2026.09.21 | ₩10,684 | ₩11,358 | ₩10,350 | ₩11,071 | +3.62% | 11.6만 |
|---|
| 2026.09.18 | ₩10,850 | ₩10,850 | ₩9,842 | ₩10,115 | -6.78% | 4.9만 |
|---|
| 2026.09.17 | ₩10,350 | ₩10,537 | ₩10,283 | ₩10,320 | -0.28% | 7.9만 |
|---|
| 2026.09.16 | ₩10,109 | ₩10,176 | ₩9,528 | ₩9,962 | -1.45% | 16.8만 |
|---|
| 2026.09.15 | ₩10,416 | ₩10,684 | ₩10,083 | ₩10,123 | -2.82% | 11.9만 |
|---|
| 2026.09.14 | ₩10,537 | ₩11,124 | ₩10,416 | ₩10,650 | +1.08% | 5.8만 |
|---|
| 2026.09.11 | ₩10,844 | ₩11,311 | ₩10,550 | ₩11,017 | +1.60% | 8.3만 |
|---|
| 2026.09.10 | ₩10,682 | ₩11,725 | ₩10,682 | ₩10,837 | +1.45% | 12.7만 |
|---|
| 2026.09.09 | ₩12,553 | ₩12,553 | ₩11,151 | ₩11,218 | -10.64% | 14.7만 |
|---|
| 2026.09.08 | ₩12,620 | ₩13,261 | ₩12,446 | ₩12,820 | +1.59% | 6.3만 |
|---|
| 2026.09.04 | ₩12,887 | ₩12,927 | ₩12,393 | ₩12,413 | -3.68% | 8.9만 |
|---|
| 2026.09.03 | ₩13,101 | ₩14,022 | ₩12,593 | ₩12,900 | -1.53% | 6.4만 |
|---|
| 2026.09.02 | ₩12,359 | ₩12,980 | ₩12,359 | ₩12,708 | +2.82% | 7.7만 |
|---|
| 2026.09.01 | ₩12,500 | ₩12,500 | ₩11,992 | ₩12,206 | -2.35% | 9.9만 |
|---|
| 2026.08.31 | ₩13,087 | ₩13,508 | ₩12,727 | ₩12,800 | -2.19% | 6.8만 |
|---|
| 2026.08.28 | ₩14,056 | ₩14,056 | ₩13,034 | ₩13,475 | -4.13% | 11만 |
|---|
| 2026.08.27 | ₩14,463 | ₩14,463 | ₩13,802 | ₩14,022 | -3.05% | 6.2만 |
|---|
| 2026.08.26 | ₩14,690 | ₩14,723 | ₩13,889 | ₩14,092 | -4.07% | 4.9만 |
|---|
| 2026.08.25 | ₩14,490 | ₩14,530 | ₩14,035 | ₩14,328 | -1.12% | 3.1만 |
|---|
| 2026.08.24 | ₩15,251 | ₩15,251 | ₩14,271 | ₩14,271 | -6.43% | 4만 |
|---|
| 2026.08.21 | ₩16,292 | ₩16,613 | ₩15,678 | ₩15,729 | -3.46% | 5만 |
|---|
| 2026.08.20 | ₩16,067 | ₩16,366 | ₩14,970 | ₩15,905 | -1.01% | 5.2만 |
|---|
| 2026.08.19 | ₩15,798 | ₩16,546 | ₩15,378 | ₩16,457 | +4.17% | 3.3만 |
|---|
| 2026.08.18 | ₩16,346 | ₩16,600 | ₩15,731 | ₩16,145 | -1.23% | 6.4만 |
|---|
| 2026.08.17 | ₩17,067 | ₩17,508 | ₩16,653 | ₩17,234 | +0.98% | 4.7만 |
|---|
| 2026.08.14 | ₩17,668 | ₩19,437 | ₩17,080 | ₩17,381 | -1.63% | 5.9만 |
|---|
| 2026.08.13 | ₩17,374 | ₩18,763 | ₩17,374 | ₩18,656 | +7.38% | 2.6만 |
|---|
| 2026.08.12 | ₩20,299 | ₩20,299 | ₩17,593 | ₩17,614 | -13.22% | 4.9만 |
|---|
| 2026.08.11 | ₩19,805 | ₩22,554 | ₩19,204 | ₩19,751 | -0.27% | 11.3만 |
|---|
| 2026.08.10 | ₩21,420 | ₩22,970 | ₩20,606 | ₩21,834 | +1.93% | 5만 |
|---|
| 2026.08.07 | ₩19,845 | ₩21,193 | ₩19,724 | ₩20,857 | +5.10% | 2.9만 |
|---|
| 2026.08.06 | ₩18,336 | ₩20,499 | ₩17,768 | ₩19,150 | +4.44% | 13.1만 |
|---|
| 2026.08.05 | ₩17,574 | ₩18,051 | ₩16,907 | ₩17,160 | -2.36% | 3.9만 |
|---|
| 2026.08.04 | ₩16,786 | ₩18,429 | ₩16,473 | ₩17,922 | +6.76% | 5.8만 |
|---|
| 2026.08.03 | ₩14,957 | ₩15,933 | ₩14,878 | ₩15,491 | +3.57% | 4.1만 |
|---|
| 2026.07.31 | ₩15,338 | ₩15,338 | ₩13,857 | ₩14,482 | -5.58% | 4만 |
|---|
| 2026.07.30 | ₩13,414 | ₩15,090 | ₩13,328 | ₩15,064 | +12.29% | 9.7만 |
|---|
| 2026.07.29 | ₩14,690 | ₩14,730 | ₩12,620 | ₩12,820 | -12.73% | 8.7만 |
|---|
| 2026.07.28 | ₩14,910 | ₩15,725 | ₩14,156 | ₩15,211 | +2.02% | 3.8만 |
|---|
| 2026.07.27 | ₩14,690 | ₩15,838 | ₩14,436 | ₩15,691 | +6.82% | 5.3만 |
|---|
| 2026.07.24 | ₩16,092 | ₩16,092 | ₩14,022 | ₩14,022 | -12.86% | 8.8만 |
|---|
| 2026.07.23 | ₩16,666 | ₩17,407 | ₩16,025 | ₩16,773 | +0.64% | 3.8만 |
|---|
| 2026.07.22 | ₩18,022 | ₩18,402 | ₩16,773 | ₩17,307 | -3.96% | 9.5만 |
|---|
| 2026.07.21 | ₩16,920 | ₩17,681 | ₩16,694 | ₩17,227 | +1.82% | 4.6만 |
|---|
| 2026.07.20 | ₩16,065 | ₩16,746 | ₩15,237 | ₩16,453 | +2.41% | 3.7만 |
|---|
| 2026.07.17 | ₩15,010 | ₩16,292 | ₩14,009 | ₩15,518 | +3.38% | 5.9만 |
|---|
| 2026.07.16 | ₩17,094 | ₩17,194 | ₩15,905 | ₩16,012 | -6.33% | 10.6만 |
|---|
| 2026.07.15 | ₩18,696 | ₩19,724 | ₩17,160 | ₩17,855 | -4.50% | 5.2만 |
|---|
| 2026.07.14 | ₩16,720 | ₩18,429 | ₩16,720 | ₩18,429 | +10.22% | 7.4만 |
|---|
| 2026.07.13 | ₩16,840 | ₩17,307 | ₩16,426 | ₩16,706 | -0.79% | 11.4만 |
|---|
| 2026.07.10 | ₩19,023 | ₩19,070 | ₩17,521 | ₩17,775 | -6.56% | 8.5만 |
|---|
| 2026.07.09 | ₩18,696 | ₩19,564 | ₩18,167 | ₩18,923 | +1.21% | 8.5만 |
|---|
| 2026.07.08 | ₩19,043 | ₩19,765 | ₩18,696 | ₩18,803 | -1.26% | 13.9만 |
|---|
| 2026.07.07 | ₩23,036 | ₩23,036 | ₩19,257 | ₩19,738 | -14.32% | 19.8만 |
|---|
| 2026.07.06 | ₩21,861 | ₩26,642 | ₩21,461 | ₩24,105 | +10.26% | 9.8만 |
|---|
| 2026.07.02 | ₩23,771 | ₩24,999 | ₩20,913 | ₩22,048 | -7.25% | 15.6만 |
|---|
| 2026.07.01 | ₩23,959 | ₩26,041 | ₩23,517 | ₩23,851 | -0.45% | 8.9만 |
|---|
| 2026.06.30 | ₩23,824 | ₩25,066 | ₩23,036 | ₩24,171 | +1.46% | 21만 |
|---|
| 2026.06.29 | ₩23,664 | ₩24,839 | ₩21,044 | ₩22,622 | -4.40% | 7.2만 |
|---|
| 2026.06.26 | ₩23,958 | ₩24,909 | ₩23,323 | ₩23,624 | -1.39% | 4.3만 |
|---|
| 2026.06.25 | ₩26,281 | ₩26,281 | ₩22,970 | ₩24,051 | -8.49% | 8.4만 |
|---|
| 2026.06.24 | ₩26,776 | ₩27,443 | ₩24,839 | ₩25,933 | -3.15% | 5.3만 |
|---|
| 2026.06.23 | ₩27,256 | ₩29,380 | ₩27,256 | ₩27,871 | +2.25% | 4.2만 |
|---|
| 2026.06.22 | ₩29,807 | ₩32,384 | ₩28,151 | ₩29,780 | -0.09% | 11.5만 |
|---|
| 2026.06.18 | ₩27,310 | ₩30,715 | ₩26,589 | ₩30,448 | +11.49% | 7.1만 |
|---|
| 2026.06.17 | ₩26,709 | ₩29,380 | ₩26,442 | ₩27,069 | +1.35% | 6만 |
|---|
| 2026.06.16 | ₩28,605 | ₩28,697 | ₩25,894 | ₩26,842 | -6.16% | 5.8만 |
|---|
| 2026.06.15 | ₩28,138 | ₩30,715 | ₩28,138 | ₩28,872 | +2.61% | 10.8만 |
|---|
| 2026.06.12 | ₩27,363 | ₩27,417 | ₩24,553 | ₩26,108 | -4.59% | 8.5만 |
|---|
| 2026.06.11 | ₩24,332 | ₩27,377 | ₩23,744 | ₩27,363 | +12.46% | 8.9만 |
|---|
| 2026.06.10 | ₩25,801 | ₩27,109 | ₩24,358 | ₩24,505 | -5.02% | 5.9만 |
|---|
| 2026.06.09 | ₩29,687 | ₩30,194 | ₩24,806 | ₩26,963 | -9.18% | 19.3만 |
|---|
| 2026.06.08 | ₩30,274 | ₩30,274 | ₩28,098 | ₩29,460 | -2.69% | 13.7만 |
|---|
| 2026.06.05 | ₩38,728 | ₩38,728 | ₩28,090 | ₩29,500 | -23.83% | 24.2만 |
|---|
| 2026.06.04 | ₩41,773 | ₩43,429 | ₩39,716 | ₩39,743 | -4.86% | 9.6만 |
|---|
| 2026.06.03 | ₩43,215 | ₩43,215 | ₩40,023 | ₩42,307 | -2.10% | 10.9만 |
|---|
| 2026.06.02 | ₩45,725 | ₩47,194 | ₩43,709 | ₩45,405 | -0.70% | 8.4만 |
|---|
| 2026.06.01 | ₩43,709 | ₩48,623 | ₩42,534 | ₩46,420 | +6.20% | 9.6만 |
|---|
| 2026.05.29 | ₩47,996 | ₩48,263 | ₩42,333 | ₩45,672 | -4.84% | 18.2만 |
|---|
| 2026.05.28 | ₩42,380 | ₩50,186 | ₩42,380 | ₩49,011 | +15.65% | 20.7만 |
|---|
| 2026.05.27 | ₩42,721 | ₩44,056 | ₩38,768 | ₩42,834 | +0.27% | 17.5만 |
|---|
| 2026.05.26 | ₩40,945 | ₩44,938 | ₩40,464 | ₩43,375 | +5.94% | 19.5만 |
|---|
| 2026.05.22 | ₩35,456 | ₩41,065 | ₩35,456 | ₩38,674 | +9.08% | 13.6만 |
|---|
| 2026.05.21 | ₩32,131 | ₩35,509 | ₩31,516 | ₩35,162 | +9.43% | 8.5만 |
|---|
| 2026.05.20 | ₩32,825 | ₩35,229 | ₩31,783 | ₩33,172 | +1.06% | 8.3만 |
|---|
| 2026.05.19 | ₩34,267 | ₩34,267 | ₩31,436 | ₩32,678 | -4.64% | 6.4만 |
|---|
| 2026.05.18 | ₩36,237 | ₩37,139 | ₩33,086 | ₩35,349 | -2.45% | 9.8만 |
|---|
| 2026.05.15 | ₩34,668 | ₩36,324 | ₩33,186 | ₩35,589 | +2.66% | 7.9만 |
|---|
| 2026.05.14 | ₩40,584 | ₩40,584 | ₩34,948 | ₩36,738 | -9.48% | 17.3만 |
|---|
| 2026.05.13 | ₩34,895 | ₩41,399 | ₩34,361 | ₩40,370 | +15.69% | 19.3만 |
|---|
| 2026.05.12 | ₩36,404 | ₩36,725 | ₩33,479 | ₩36,164 | -0.66% | 10.7만 |
|---|
| 2026.05.11 | ₩37,740 | ₩40,170 | ₩34,054 | ₩38,674 | +2.48% | 15.8만 |
|---|
| 2026.05.08 | ₩33,560 | ₩39,235 | ₩32,932 | ₩39,195 | +16.79% | 10.3만 |
|---|
| 2026.05.07 | ₩35,656 | ₩36,671 | ₩31,303 | ₩33,560 | -5.88% | 9.2만 |
|---|
| 2026.05.06 | ₩27,537 | ₩37,726 | ₩27,537 | ₩37,205 | +35.11% | 30.6만 |
|---|
| 2026.05.05 | ₩27,270 | ₩27,427 | ₩25,881 | ₩26,201 | -3.92% | 7.8만 |
|---|
| 2026.05.04 | ₩29,032 | ₩29,380 | ₩27,218 | ₩27,350 | -5.80% | 8.5만 |
|---|
| 2026.05.01 | ₩29,073 | ₩31,583 | ₩27,590 | ₩29,567 | +1.70% | 9만 |
|---|
| 2026.04.30 | ₩26,442 | ₩29,380 | ₩26,442 | ₩29,179 | +10.35% | 8.6만 |
|---|
| 2026.04.29 | ₩27,483 | ₩27,483 | ₩23,370 | ₩26,682 | -2.92% | 18.5만 |
|---|
| 2026.04.28 | ₩30,448 | ₩31,249 | ₩26,709 | ₩28,084 | -7.76% | 19만 |
|---|
| 2026.04.27 | ₩26,322 | ₩28,952 | ₩25,854 | ₩28,779 | +9.34% | 16만 |
|---|
| 2026.04.24 | ₩26,208 | ₩26,241 | ₩23,985 | ₩25,507 | -2.68% | 5.7만 |
|---|
| 2026.04.23 | ₩29,019 | ₩29,019 | ₩24,559 | ₩25,574 | -11.87% | 11.4만 |
|---|
| 2026.04.22 | ₩29,660 | ₩31,556 | ₩28,111 | ₩29,714 | +0.18% | 9.1만 |
|---|
| 2026.04.21 | ₩29,660 | ₩31,516 | ₩28,004 | ₩28,659 | -3.38% | 6.8만 |
|---|
| 2026.04.20 | ₩29,326 | ₩30,034 | ₩28,445 | ₩29,473 | +0.50% | 6.3만 |
|---|
| 2026.04.17 | ₩32,117 | ₩34,521 | ₩29,954 | ₩30,395 | -5.36% | 14.7만 |
|---|
| 2026.04.16 | ₩31,022 | ₩31,490 | ₩29,340 | ₩30,288 | -2.37% | 7.2만 |
|---|
| 2026.04.15 | ₩27,644 | ₩30,208 | ₩27,644 | ₩29,754 | +7.63% | 11.6만 |
|---|
| 2026.04.14 | ₩27,190 | ₩28,271 | ₩26,415 | ₩27,604 | +1.52% | 5.5만 |
|---|
| 2026.04.13 | ₩23,878 | ₩26,094 | ₩23,103 | ₩25,908 | +8.50% | 3.3만 |
|---|
| 2026.04.10 | ₩25,373 | ₩25,841 | ₩24,439 | ₩24,652 | -2.84% | 2.7만 |
|---|
| 2026.04.09 | ₩25,841 | ₩25,974 | ₩24,198 | ₩24,599 | -4.81% | 3.2만 |
|---|
| 2026.04.08 | ₩29,393 | ₩29,633 | ₩26,014 | ₩26,749 | -9.00% | 6만 |
|---|
| 2026.04.07 | ₩26,375 | ₩26,375 | ₩23,998 | ₩25,053 | -5.01% | 4만 |
|---|
| 2026.04.06 | ₩26,442 | ₩28,712 | ₩26,442 | ₩27,003 | +2.12% | 3.4만 |
|---|
| 2026.04.02 | ₩22,596 | ₩25,988 | ₩22,422 | ₩25,988 | +15.01% | 3.7만 |
|---|
| 2026.04.01 | ₩25,694 | ₩26,175 | ₩24,305 | ₩24,706 | -3.85% | 3.6만 |
|---|
| 2026.03.31 | ₩23,437 | ₩24,879 | ₩22,329 | ₩24,545 | +4.73% | 8.2만 |
|---|
| 2026.03.30 | ₩23,878 | ₩24,025 | ₩21,581 | ₩22,662 | -5.09% | 4.2만 |
|---|
| 2026.03.27 | ₩25,106 | ₩25,226 | ₩22,970 | ₩23,624 | -5.90% | 5.5만 |
|---|
| 2026.03.26 | ₩28,592 | ₩28,592 | ₩25,656 | ₩26,014 | -9.01% | 6.7만 |
|---|
| 2026.03.25 | ₩31,142 | ₩31,970 | ₩29,019 | ₩29,126 | -6.48% | 2.8만 |
|---|
| 2026.03.24 | ₩29,981 | ₩31,196 | ₩28,739 | ₩29,527 | -1.51% | 5.8만 |
|---|
| 2026.03.23 | ₩31,556 | ₩32,929 | ₩30,929 | ₩31,456 | -0.32% | 4만 |
|---|
| 2026.03.20 | ₩34,080 | ₩34,241 | ₩30,582 | ₩31,356 | -7.99% | 6.3만 |
|---|
| 2026.03.19 | ₩31,369 | ₩35,710 | ₩31,303 | ₩34,454 | +9.83% | 3.9만 |
|---|
| 2026.03.18 | ₩35,362 | ₩36,150 | ₩33,252 | ₩33,373 | -5.63% | 3.9만 |
|---|
| 2026.03.17 | ₩35,536 | ₩36,738 | ₩34,334 | ₩35,955 | +1.18% | 4.6만 |
|---|
| 2026.03.16 | ₩35,937 | ₩36,725 | ₩32,985 | ₩35,509 | -1.19% | 4.4만 |
|---|
| 2026.03.13 | ₩35,977 | ₩37,513 | ₩33,386 | ₩34,695 | -3.56% | 4.5만 |
|---|
| 2026.03.12 | ₩36,644 | ₩38,981 | ₩34,788 | ₩34,935 | -4.66% | 6.6만 |
|---|
| 2026.03.11 | ₩35,790 | ₩38,661 | ₩35,503 | ₩38,621 | +7.91% | 7.8만 |
|---|
| 2026.03.10 | ₩41,185 | ₩41,185 | ₩35,630 | ₩35,747 | -13.20% | 7.1만 |
|---|
| 2026.03.09 | ₩32,091 | ₩37,259 | ₩30,893 | ₩37,099 | +15.61% | 10.1만 |
|---|
| 2026.03.06 | ₩32,211 | ₩35,135 | ₩32,211 | ₩33,974 | +5.47% | 3.1만 |
|---|
| 2026.03.05 | ₩35,897 | ₩37,579 | ₩32,251 | ₩34,334 | -4.35% | 5.6만 |
|---|
| 2026.03.04 | ₩36,498 | ₩37,772 | ₩35,616 | ₩36,377 | -0.33% | 4.1만 |
|---|
| 2026.03.03 | ₩36,337 | ₩37,579 | ₩33,853 | ₩35,536 | -2.21% | 6.6만 |
|---|
| 2026.03.02 | ₩33,693 | ₩40,464 | ₩32,652 | ₩39,022 | +15.81% | 9.5만 |
|---|
| 2026.02.27 | ₩36,898 | ₩38,260 | ₩35,897 | ₩37,860 | +2.61% | 10.4만 |
|---|
| 2026.02.26 | ₩41,345 | ₩44,310 | ₩36,818 | ₩39,182 | -5.23% | 22.9만 |
|---|
| 2026.02.25 | ₩39,142 | ₩39,142 | ₩35,736 | ₩36,217 | -7.47% | 15.4만 |
|---|
| 2026.02.24 | ₩32,892 | ₩36,057 | ₩32,451 | ₩35,296 | +7.31% | 3만 |
|---|
| 2026.02.23 | ₩35,175 | ₩35,296 | ₩32,451 | ₩34,214 | -2.73% | 5.7만 |
|---|
| 2026.02.20 | ₩39,703 | ₩39,863 | ₩35,977 | ₩36,978 | -6.86% | 5만 |
|---|
| 2026.02.19 | ₩36,057 | ₩39,743 | ₩36,057 | ₩39,623 | +9.89% | 4.2만 |
|---|
| 2026.02.18 | ₩37,579 | ₩40,584 | ₩36,057 | ₩38,501 | +2.45% | 5.6만 |
|---|
| 2026.02.17 | ₩36,818 | ₩39,342 | ₩35,015 | ₩39,342 | +6.86% | 5만 |
|---|
| 2026.02.13 | ₩36,698 | ₩39,142 | ₩35,336 | ₩37,058 | +0.98% | 5.1만 |
|---|
| 2026.02.12 | ₩39,142 | ₩39,302 | ₩34,855 | ₩37,018 | -5.42% | 4.2만 |
|---|
| 2026.02.11 | ₩40,664 | ₩40,664 | ₩35,175 | ₩38,661 | -4.93% | 5.7만 |
|---|
| 2026.02.10 | ₩43,469 | ₩43,749 | ₩39,262 | ₩39,703 | -8.66% | 6.5만 |
|---|
| 2026.02.09 | ₩42,026 | ₩43,669 | ₩40,103 | ₩43,469 | +3.43% | 6.8만 |
|---|
| 2026.02.06 | ₩37,179 | ₩42,627 | ₩36,458 | ₩42,106 | +13.25% | 13.3만 |
|---|
| 2026.02.05 | ₩38,941 | ₩39,743 | ₩33,052 | ₩34,454 | -11.52% | 14.6만 |
|---|
| 2026.02.04 | ₩44,390 | ₩44,390 | ₩36,942 | ₩41,946 | -5.51% | 13.3만 |
|---|
| 2026.02.03 | ₩46,433 | ₩46,473 | ₩40,063 | ₩44,911 | -3.28% | 11.7만 |
|---|
| 2026.02.02 | ₩44,330 | ₩44,550 | ₩42,026 | ₩43,469 | -1.94% | 10.1만 |
|---|
| 2026.01.30 | ₩51,161 | ₩51,161 | ₩42,828 | ₩43,589 | -14.80% | 20.1만 |
|---|
| 2026.01.29 | ₩50,840 | ₩50,972 | ₩44,831 | ₩48,557 | -4.49% | 73.7만 |
|---|
| 2026.01.28 | ₩76,401 | ₩76,401 | ₩70,912 | ₩73,035 | -4.40% | 11.1만 |
|---|
| 2026.01.27 | ₩74,718 | ₩75,339 | ₩70,912 | ₩74,437 | -0.38% | 4.5만 |
|---|
| 2026.01.26 | ₩79,405 | ₩79,405 | ₩71,593 | ₩71,994 | -9.33% | 8.8만 |
|---|
| 2026.01.23 | ₩86,737 | ₩86,817 | ₩78,083 | ₩79,606 | -8.22% | 7.1만 |
|---|
| 2026.01.22 | ₩87,618 | ₩92,145 | ₩84,734 | ₩86,296 | -1.51% | 6.1만 |
|---|
| 2026.01.21 | ₩91,424 | ₩97,314 | ₩76,961 | ₩84,293 | -7.80% | 9.4만 |
|---|
| 2026.01.20 | ₩92,706 | ₩101,680 | ₩87,178 | ₩88,900 | -4.11% | 9.4만 |
|---|
| 2026.01.16 | ₩97,273 | ₩105,286 | ₩94,990 | ₩99,677 | +2.47% | 8.1만 |
|---|
| 2026.01.15 | ₩93,147 | ₩104,124 | ₩91,424 | ₩96,272 | +3.35% | 7.6만 |
|---|
| 2026.01.14 | ₩88,259 | ₩94,149 | ₩83,512 | ₩93,788 | +6.26% | 5.8만 |
|---|
| 2026.01.13 | ₩101,640 | ₩104,565 | ₩82,450 | ₩90,703 | -10.76% | 15.7만 |
|---|
| 2026.01.12 | ₩97,554 | ₩101,424 | ₩91,472 | ₩97,794 | +0.25% | 6.2만 |
|---|
| 2026.01.09 | ₩98,836 | ₩105,687 | ₩92,145 | ₩97,955 | -0.89% | 5.6만 |
|---|
| 2026.01.08 | ₩100,479 | ₩108,972 | ₩94,990 | ₩96,072 | -4.39% | 4.4만 |
|---|
| 2026.01.07 | ₩110,094 | ₩110,094 | ₩99,737 | ₩100,278 | -8.92% | 4.7만 |
|---|
| 2026.01.06 | ₩104,725 | ₩114,060 | ₩101,360 | ₩110,094 | +5.13% | 8.9만 |
|---|
| 2026.01.05 | ₩89,581 | ₩110,695 | ₩89,301 | ₩106,328 | +18.69% | 12만 |
|---|
| 2026.01.02 | ₩76,120 | ₩86,977 | ₩73,796 | ₩86,336 | +13.42% | 4.5만 |
|---|
| 2025.12.31 | ₩74,117 | ₩74,718 | ₩71,673 | ₩73,796 | -0.43% | 3.6만 |
|---|
| 2025.12.30 | ₩78,163 | ₩78,424 | ₩73,356 | ₩74,157 | -5.13% | 4만 |
|---|
| 2025.12.29 | ₩79,005 | ₩84,013 | ₩77,202 | ₩77,843 | -1.47% | 6만 |
|---|
| 2025.12.26 | ₩85,535 | ₩85,535 | ₩80,207 | ₩82,049 | -4.07% | 5.5만 |
|---|
| 2025.12.24 | ₩87,618 | ₩89,189 | ₩85,455 | ₩86,857 | -0.87% | 3.4만 |
|---|
| 2025.12.23 | ₩90,984 | ₩90,984 | ₩84,678 | ₩86,777 | -4.62% | 7.4만 |
|---|
| 2025.12.22 | ₩90,823 | ₩100,358 | ₩89,421 | ₩93,267 | +2.69% | 5.8만 |
|---|
| 2025.12.19 | ₩82,811 | ₩88,764 | ₩80,407 | ₩86,336 | +4.26% | 4.1만 |
|---|
| 2025.12.18 | ₩80,287 | ₩85,455 | ₩79,125 | ₩82,009 | +2.15% | 3.5만 |
|---|
| 2025.12.17 | ₩89,621 | ₩90,142 | ₩74,441 | ₩74,918 | -16.41% | 5.4만 |
|---|
| 2025.12.16 | ₩84,854 | ₩90,383 | ₩82,490 | ₩85,054 | +0.24% | 2.9만 |
|---|
| 2025.12.15 | ₩97,794 | ₩97,794 | ₩85,054 | ₩86,617 | -11.43% | 3.8만 |
|---|
| 2025.12.12 | ₩104,966 | ₩110,174 | ₩93,868 | ₩95,631 | -8.89% | 4.5만 |
|---|
| 2025.12.11 | ₩95,110 | ₩105,286 | ₩91,504 | ₩105,286 | +10.70% | 3.5만 |
|---|
| 2025.12.10 | ₩102,802 | ₩102,962 | ₩96,753 | ₩98,115 | -4.56% | 2.2만 |
|---|
| 2025.12.09 | ₩102,201 | ₩104,837 | ₩99,717 | ₩103,571 | +1.34% | 1.4만 |
|---|
| 2025.12.08 | ₩102,922 | ₩104,685 | ₩97,273 | ₩104,084 | +1.13% | 2.4만 |
|---|
| 2025.12.05 | ₩106,648 | ₩106,648 | ₩100,458 | ₩101,680 | -4.66% | 3.4만 |
|---|
| 2025.12.04 | ₩94,269 | ₩109,353 | ₩93,427 | ₩107,610 | +14.15% | 4.6만 |
|---|
| 2025.12.03 | ₩83,652 | ₩94,084 | ₩81,769 | ₩93,508 | +11.78% | 3.6만 |
|---|
| 2025.12.02 | ₩79,926 | ₩88,139 | ₩78,404 | ₩83,972 | +5.06% | 3.2만 |
|---|
| 2025.12.01 | ₩82,891 | ₩85,615 | ₩77,803 | ₩80,367 | -3.04% | 6.8만 |
|---|
| 2025.11.28 | ₩89,261 | ₩93,107 | ₩87,698 | ₩92,786 | +3.95% | 1.4만 |
|---|
| 2025.11.26 | ₩87,418 | ₩90,623 | ₩86,336 | ₩88,940 | +1.74% | 1.9만 |
|---|
| 2025.11.25 | ₩84,213 | ₩87,382 | ₩78,123 | ₩86,496 | +2.71% | 2.2만 |
|---|
| 2025.11.24 | ₩78,203 | ₩86,336 | ₩77,402 | ₩85,775 | +9.68% | 4.2만 |
|---|
| 2025.11.21 | ₩77,162 | ₩79,165 | ₩65,864 | ₩76,593 | -0.74% | 7.2만 |
|---|
| 2025.11.20 | ₩89,862 | ₩95,190 | ₩75,399 | ₩76,128 | -15.28% | 7.1만 |
|---|
| 2025.11.19 | ₩86,577 | ₩90,823 | ₩81,889 | ₩85,495 | -1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩84,053 | ₩89,661 | ₩80,888 | ₩86,857 | +3.34% | 6만 |
|---|
| 2025.11.17 | ₩92,025 | ₩93,387 | ₩82,731 | ₩86,336 | -6.18% | 4.2만 |
|---|
| 2025.11.14 | ₩91,865 | ₩100,479 | ₩89,942 | ₩92,947 | +1.18% | 7.4만 |
|---|
| 2025.11.13 | ₩113,820 | ₩115,342 | ₩97,794 | ₩98,596 | -13.38% | 9만 |
|---|
| 2025.11.12 | ₩121,151 | ₩132,409 | ₩110,454 | ₩121,191 | +0.03% | 8.8만 |
|---|
| 2025.11.11 | ₩110,614 | ₩121,872 | ₩104,405 | ₩121,632 | +9.96% | 7.5만 |
|---|
| 2025.11.10 | ₩111,215 | ₩118,527 | ₩107,129 | ₩113,179 | +1.77% | 11.5만 |
|---|
| 2025.11.07 | ₩87,378 | ₩102,041 | ₩80,046 | ₩101,320 | +15.96% | 15.4만 |
|---|
| 2025.11.06 | ₩104,845 | ₩104,845 | ₩92,105 | ₩94,309 | -10.05% | 11.7만 |
|---|
| 2025.11.05 | ₩108,531 | ₩108,531 | ₩100,879 | ₩103,243 | -4.87% | 9.4만 |
|---|
| 2025.11.04 | ₩113,539 | ₩118,227 | ₩98,836 | ₩100,378 | -11.59% | 12.8만 |
|---|
| 2025.11.03 | ₩136,535 | ₩136,535 | ₩112,738 | ₩123,755 | -9.36% | 16.9만 |
|---|
| 2025.10.31 | ₩133,851 | ₩142,945 | ₩125,919 | ₩140,622 | +5.06% | 9.3만 |
|---|
| 2025.10.30 | ₩129,685 | ₩134,853 | ₩124,196 | ₩127,882 | -1.39% | 6.6만 |
|---|
| 2025.10.29 | ₩129,164 | ₩141,303 | ₩121,071 | ₩136,135 | +5.40% | 26.6만 |
|---|
| 2025.10.28 | ₩126,840 | ₩128,202 | ₩115,182 | ₩115,743 | -8.75% | 13.5만 |
|---|
| 2025.10.27 | ₩130,526 | ₩130,526 | ₩121,680 | ₩126,560 | -3.04% | 6만 |
|---|
| 2025.10.24 | ₩123,194 | ₩129,957 | ₩122,193 | ₩123,956 | +0.62% | 7.3만 |
|---|
| 2025.10.23 | ₩117,105 | ₩120,190 | ₩112,017 | ₩116,985 | -0.10% | 6.8만 |
|---|
| 2025.10.22 | ₩120,670 | ₩122,301 | ₩105,567 | ₩114,140 | -5.41% | 12.4만 |
|---|
| 2025.10.21 | ₩141,663 | ₩141,663 | ₩118,182 | ₩124,597 | -12.05% | 12.4만 |
|---|
| 2025.10.20 | ₩129,244 | ₩146,872 | ₩126,520 | ₩146,711 | +13.52% | 11.7만 |
|---|
| 2025.10.17 | ₩123,675 | ₩128,603 | ₩112,538 | ₩119,028 | -3.76% | 13.6만 |
|---|
| 2025.10.16 | ₩155,686 | ₩172,272 | ₩124,997 | ₩125,558 | -19.35% | 21.8만 |
|---|
| 2025.10.15 | ₩165,902 | ₩170,188 | ₩149,876 | ₩152,721 | -7.94% | 16.4만 |
|---|
| 2025.10.14 | ₩130,886 | ₩166,623 | ₩123,475 | ₩161,054 | +23.05% | 19.5만 |
|---|
| 2025.10.13 | ₩138,498 | ₩148,182 | ₩136,776 | ₩138,979 | +0.35% | 12.5만 |
|---|
| 2025.10.10 | ₩147,513 | ₩150,373 | ₩130,686 | ₩132,048 | -10.48% | 24만 |
|---|