시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long NBIS Daily ETF 과거 주가
Tradr 2X Long NBIS Daily ETF · NEBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long NBIS Daily ETF · NEBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,383 | ₩32,067 | ₩30,445 | ₩31,115 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,894 | ₩35,109 | ₩30,150 | ₩30,794 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,521 | ₩38,083 | ₩35,090 | ₩36,060 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,382 | ₩41,688 | ₩36,248 | ₩40,147 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,485 | ₩38,633 | ₩34,372 | ₩35,042 | -8.95% | 205.5만 |
| 2026.10.02 | ₩35,980 | ₩39,879 | ₩35,980 | ₩38,298 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,556 | ₩37,412 | ₩34,050 | ₩35,269 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,713 | ₩40,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,006 |
| ₩36,382 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,181 | ₩39,651 | ₩35,586 | ₩36,824 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,167 | ₩39,263 | ₩34,050 | ₩35,135 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,638 | ₩39,799 | ₩36,221 | ₩36,743 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,216 | ₩40,522 | ₩34,653 | ₩38,780 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,382 | ₩36,931 | ₩33,728 | ₩33,809 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,765 | ₩39,933 | ₩35,461 | ₩36,824 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,789 | ₩37,259 | ₩32,321 | ₩35,886 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,598 | ₩33,246 | ₩29,239 | ₩33,098 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,760 | ₩35,524 | ₩29,186 | ₩31,490 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,916 | ₩32,093 | ₩28,864 | ₩29,038 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,748 | ₩31,088 | ₩28,475 | ₩28,609 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,274 | ₩32,147 | ₩27,787 | ₩29,963 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,931 | ₩36,931 | ₩33,407 | ₩33,527 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,792 | ₩38,097 | ₩34,104 | ₩34,720 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,259 | ₩42,036 | ₩38,673 | ₩38,686 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,078 | ₩43,242 | ₩36,958 | ₩39,973 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,057 | ₩34,653 | ₩29,789 | ₩34,599 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,315 | ₩30,432 | ₩26,311 | ₩30,204 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,157 | ₩28,672 | ₩25,996 | ₩28,475 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,444 | ₩28,087 | ₩25,929 | ₩27,229 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,837 | ₩29,735 | ₩27,740 | ₩29,172 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,579 | ₩31,490 | ₩28,824 | ₩30,003 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,452 | ₩35,752 | ₩31,879 | ₩32,656 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,839 | ₩33,714 | ₩31,356 | ₩31,504 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,911 | ₩34,311 | ₩31,438 | ₩33,849 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,740 | ₩31,571 | ₩28,022 | ₩30,606 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,524 | ₩36,797 | ₩32,884 | ₩33,165 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,305 | ₩34,452 | ₩31,036 | ₩33,527 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,815 | ₩38,968 | ₩31,251 | ₩34,666 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,041 | ₩53,333 | ₩42,010 | ₩43,376 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,271 | ₩55,745 | ₩49,286 | ₩51,015 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,919 | ₩54,968 | ₩47,316 | ₩54,539 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,613 | ₩54,164 | ₩43,604 | ₩46,485 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,164 | ₩48,053 | ₩35,430 | ₩47,892 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,055 | ₩29,212 | ₩26,921 | ₩28,422 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,492 | ₩29,443 | ₩25,728 | ₩26,010 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,842 | ₩29,976 | ₩25,032 | ₩27,122 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,259 | ₩36,529 | ₩27,484 | ₩27,752 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,191 | ₩41,018 | ₩36,288 | ₩37,748 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,931 | ₩41,460 | ₩36,690 | ₩40,093 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,841 | ₩38,532 | ₩24,697 | ₩35,886 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,294 | ₩33,366 | ₩26,680 | ₩29,052 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,375 | ₩30,351 | ₩23,732 | ₩28,516 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,944 | ₩25,407 | ₩17,795 | ₩18,519 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,685 | ₩28,120 | ₩22,084 | ₩24,656 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,635 | ₩34,707 | ₩28,422 | ₩30,619 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,881 | ₩42,907 | ₩30,298 | ₩30,928 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,293 | ₩47,571 | ₩41,286 | ₩43,792 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,000 | ₩46,981 | ₩39,397 | ₩42,747 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,398 | ₩42,599 | ₩34,037 | ₩42,331 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,154 | ₩34,586 | ₩29,641 | ₩30,713 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,965 | ₩32,107 | ₩24,965 | ₩29,400 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,492 | ₩35,336 | ₩26,385 | ₩27,363 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,239 | ₩39,196 | ₩33,440 | ₩37,735 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,765 | ₩47,410 | ₩35,511 | ₩36,006 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,631 | ₩46,178 | ₩40,294 | ₩42,358 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,658 | ₩48,465 | ₩41,393 | ₩46,418 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,291 | ₩50,519 | ₩43,216 | ₩45,172 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,167 | ₩45,869 | ₩36,167 | ₩45,132 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,026 | ₩42,406 | ₩36,516 | ₩37,078 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,150 | ₩49,701 | ₩41,889 | ₩44,690 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,030 | ₩55,611 | ₩42,117 | ₩45,802 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩58,961 | ₩62,204 | ₩51,577 | ₩52,154 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,150 | ₩86,672 | ₩68,314 | ₩78,713 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,736 | ₩71,972 | ₩57,567 | ₩70,713 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,137 | ₩64,857 | ₩57,219 | ₩60,167 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,217 | ₩79,557 | ₩67,028 | ₩69,292 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,495 | ₩80,495 | ₩64,964 | ₩71,155 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩68,931 | ₩91,845 | ₩68,341 | ₩79,892 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,709 | ₩94,832 | ₩81,647 | ₩84,609 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,801 | ₩93,855 | ₩80,133 | ₩86,713 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩75,926 | ₩93,105 | ₩74,130 | ₩83,711 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,837 | ₩81,257 | ₩68,341 | ₩74,840 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,818 | ₩73,270 | ₩64,522 | ₩71,798 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,055 | ₩63,410 | ₩53,896 | ₩58,304 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,231 | ₩56,147 | ₩45,453 | ₩53,494 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,152 | ₩57,660 | ₩48,308 | ₩48,536 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,924 | ₩60,589 | ₩43,175 | ₩52,435 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩62,994 | ₩62,994 | ₩51,242 | ₩51,604 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,805 | ₩69,199 | ₩50,103 | ₩56,576 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,200 | ₩77,487 | ₩61,078 | ₩75,175 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,100 | ₩79,182 | ₩68,077 | ₩70,190 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,421 | ₩86,363 | ₩75,331 | ₩75,331 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,894 | ₩83,528 | ₩64,375 | ₩78,163 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,774 | ₩61,739 | ₩49,938 | ₩60,395 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,747 | ₩61,194 | ₩54,744 | ₩57,920 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,183 | ₩50,117 | ₩44,757 | ₩49,791 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,147 | ₩56,147 | ₩48,462 | ₩49,295 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,918 | ₩56,455 | ₩50,860 | ₩52,529 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,716 | ₩58,514 | ₩50,796 | ₩55,651 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,093 | ₩48,620 | ₩42,327 | ₩42,970 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,787 | ₩47,941 | ₩38,758 | ₩45,784 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,326 | ₩56,326 | ₩41,612 | ₩46,740 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,526 | ₩61,686 | ₩52,797 | ₩57,071 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,061 | ₩63,910 | ₩51,334 | ₩57,657 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,144 | ₩55,324 | ₩45,610 | ₩51,157 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,615 | ₩41,639 | ₩35,604 | ₩38,744 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,240 | ₩46,400 | ₩38,642 | ₩41,849 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,105 | ₩43,135 | ₩37,864 | ₩38,133 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,618 | ₩47,901 | ₩37,869 | ₩41,433 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,843 | ₩46,829 | ₩37,748 | ₩46,374 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,569 | ₩39,924 | ₩35,222 | ₩37,990 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,165 | ₩39,531 | ₩32,026 | ₩38,494 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,398 | ₩30,508 | ₩24,956 | ₩30,012 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,881 | ₩27,381 | ₩23,147 | ₩24,252 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,014 | ₩26,184 | ₩22,995 | ₩25,398 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,607 | ₩25,559 | ₩22,378 | ₩23,303 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,051 | ₩28,205 | ₩24,567 | ₩26,881 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,327 | ₩35,004 | ₩27,198 | ₩27,788 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,205 | ₩35,234 | ₩30,584 | ₩31,723 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,742 | ₩35,787 | ₩31,071 | ₩31,482 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,509 | ₩34,251 | ₩31,120 | ₩31,504 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,714 | ₩33,652 | ₩30,597 | ₩32,451 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,439 | ₩34,836 | ₩30,941 | ₩31,718 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,814 | ₩36,712 | ₩33,148 | ₩35,287 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,116 | ₩36,020 | ₩31,714 | ₩35,926 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,501 | ₩35,533 | ₩32,616 | ₩33,929 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,559 | ₩32,875 | ₩26,363 | ₩31,048 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,839 | ₩29,114 | ₩23,839 | ₩27,359 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,462 | ₩24,397 | ₩20,462 | ₩24,295 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩20,976 | ₩21,440 | ₩18,867 | ₩20,565 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,107 | ₩18,398 | ₩16,107 | ₩18,215 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,428 | ₩17,187 | ₩15,397 | ₩16,786 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,377 | ₩15,772 | ₩12,377 | ₩15,772 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,075 | ₩15,517 | ₩13,737 | ₩13,847 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,909 | ₩14,421 | ₩12,413 | ₩14,383 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,271 | ₩14,276 | ₩10,854 | ₩11,560 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,348 | ₩15,410 | ₩13,762 | ₩13,954 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,612 | ₩17,612 | ₩15,276 | ₩15,473 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,975 | ₩19,479 | ₩17,784 | ₩18,269 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,653 | ₩19,062 | ₩17,331 | ₩18,287 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,961 | ₩20,333 | ₩17,871 | ₩18,001 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,100 | ₩21,213 | ₩17,501 | ₩19,229 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,358 | ₩20,552 | ₩18,273 | ₩20,471 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,287 | ₩20,900 | ₩18,220 | ₩19,555 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,190 | ₩20,681 | ₩17,645 | ₩18,836 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,137 | ₩24,567 | ₩21,946 | ₩23,817 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,519 | ₩19,430 | ₩17,447 | ₩18,314 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,045 | ₩17,769 | ₩16,344 | ₩16,831 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,219 | ₩18,662 | ₩16,051 | ₩18,104 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,320 | ₩14,213 | ₩13,320 | ₩13,677 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,276 | ₩13,333 | ₩11,077 | ₩13,226 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,520 | ₩13,375 | ₩11,654 | ₩11,788 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,740 | ₩14,637 | ₩12,458 | ₩13,624 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,337 | ₩14,396 | ₩12,284 | ₩14,231 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,212 | ₩12,185 | ₩10,492 | ₩11,390 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,569 | ₩12,605 | ₩11,381 | ₩12,534 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,972 | ₩15,147 | ₩11,681 | ₩12,614 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,416 | ₩18,101 | ₩16,080 | ₩16,991 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,117 | ₩17,867 | ₩16,426 | ₩17,460 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,379 | ₩16,668 | ₩14,922 | ₩16,295 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,343 | ₩15,870 | ₩14,115 | ₩15,701 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,760 | ₩18,403 | ₩14,588 | ₩14,959 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,893 | ₩18,314 | ₩15,835 | ₩18,211 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,665 | ₩17,125 | ₩14,847 | ₩16,348 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,526 | ₩15,580 | ₩13,811 | ₩15,080 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,775 | ₩15,866 | ₩12,592 | ₩15,178 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,319 | ₩13,105 | ₩10,034 | ₩12,753 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,753 | ₩14,320 | ₩12,120 | ₩12,543 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,726 | ₩14,584 | ₩13,440 | ₩13,490 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,497 | ₩14,034 | ₩11,261 | ₩13,807 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,229 | ₩12,065 | ₩9,773 | ₩11,953 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,510 | ₩10,860 | ₩8,866 | ₩8,969 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,936 | ₩12,936 | ₩10,144 | ₩11,319 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,668 | ₩14,030 | ₩12,105 | ₩13,646 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,364 | ₩13,382 | ₩12,007 | ₩13,119 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,459 | ₩14,459 | ₩11,917 | ₩12,279 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,639 | ₩16,815 | ₩14,136 | ₩15,374 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,210 | ₩17,760 | ₩15,969 | ₩17,326 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,357 | ₩16,962 | ₩15,106 | ₩16,482 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,505 | ₩17,510 | ₩14,414 | ₩14,468 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,058 | ₩16,892 | ₩15,120 | ₩15,468 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,938 | ₩18,637 | ₩16,096 | ₩16,281 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,686 | ₩18,148 | ₩14,964 | ₩16,969 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,273 | ₩19,027 | ₩16,786 | ₩17,108 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,788 | ₩21,342 | ₩17,782 | ₩20,726 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,332 | ₩20,458 | ₩17,975 | ₩18,984 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,403 | ₩19,913 | ₩17,342 | ₩18,309 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,386 | ₩20,543 | ₩19,004 | ₩19,555 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,063 | ₩20,730 | ₩16,589 | ₩20,297 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,081 | ₩19,453 | ₩16,764 | ₩17,054 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,643 | ₩18,582 | ₩16,418 | ₩16,782 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,420 | ₩18,587 | ₩16,237 | ₩16,518 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,317 | ₩17,992 | ₩14,830 | ₩17,921 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,058 | ₩16,268 | ₩14,816 | ₩15,477 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,664 | ₩14,754 | ₩13,342 | ₩14,521 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,181 | ₩13,494 | ₩12,409 | ₩12,596 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,521 | ₩13,650 | ₩12,910 | ₩13,065 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,931 | ₩14,173 | ₩12,811 | ₩13,405 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,200 | ₩15,200 | ₩13,580 | ₩13,900 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,776 | ₩15,128 | ₩14,258 | ₩15,102 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,923 | ₩15,657 | ₩14,133 | ₩14,722 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,687 | ₩16,643 | ₩15,133 | ₩15,803 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩11,993 | ₩14,865 | ₩11,949 | ₩14,606 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,569 | ₩11,890 | ₩10,997 | ₩11,100 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,061 | ₩13,148 | ₩10,497 | ₩10,528 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,913 | ₩12,418 | ₩11,019 | ₩12,172 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,745 | ₩14,745 | ₩11,935 | ₩12,284 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,433 | ₩17,232 | ₩13,945 | ₩14,432 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,187 | ₩17,236 | ₩14,124 | ₩16,759 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,456 | ₩17,836 | ₩16,080 | ₩16,656 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,256 | ₩19,323 | ₩17,550 | ₩17,586 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,889 | ₩19,153 | ₩17,321 | ₩19,135 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,207 | ₩19,488 | ₩17,572 | ₩18,300 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,707 | ₩20,533 | ₩18,189 | ₩20,172 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,255 | ₩18,739 | ₩15,821 | ₩18,733 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,336 | ₩20,310 | ₩17,599 | ₩17,827 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,058 | ₩19,739 | ₩15,191 | ₩19,243 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,974 | ₩18,130 | ₩16,802 | ₩17,268 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,000 | ₩17,577 | ₩15,937 | ₩17,291 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,466 | ₩16,109 | ₩13,833 | ₩15,294 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,597 | ₩16,661 | ₩14,215 | ₩16,371 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,294 | ₩15,357 | ₩11,908 | ₩13,512 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,908 | ₩20,869 | ₩13,878 | ₩14,079 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,175 | ₩18,573 | ₩16,761 | ₩17,996 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,110 | ₩17,425 | ₩13,320 | ₩16,402 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,079 | ₩16,017 | ₩14,039 | ₩14,825 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,543 | ₩15,910 | ₩13,467 | ₩13,959 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,603 | ₩16,837 | ₩14,298 | ₩15,826 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,075 | ₩22,660 | ₩16,929 | ₩18,144 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,590 | ₩26,823 | ₩20,252 | ₩21,664 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,234 | ₩28,618 | ₩24,308 | ₩24,835 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,508 | ₩25,456 | ₩20,913 | ₩25,456 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,534 | ₩30,217 | ₩24,174 | ₩24,831 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,858 | ₩28,801 | ₩25,733 | ₩28,516 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,577 | ₩28,453 | ₩24,630 | ₩25,938 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,681 | ₩38,240 | ₩30,039 | ₩30,820 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,804 | ₩36,708 | ₩33,804 | ₩36,114 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,816 | ₩34,881 | ₩29,208 | ₩32,160 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,645 | ₩33,532 | ₩29,128 | ₩32,165 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩33,978 | ₩35,213 | ₩30,776 | ₩30,776 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,294 | ₩33,907 | ₩30,776 | ₩33,344 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,943 | ₩29,427 | ₩25,862 | ₩29,427 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,673 | ₩24,473 | ₩21,445 | ₩24,473 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,701 | ₩25,081 | ₩19,274 | ₩21,217 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,349 | ₩25,420 | ₩22,334 | ₩23,709 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,896 | ₩30,098 | ₩25,152 | ₩25,862 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,392 | ₩31,432 | ₩26,800 | ₩28,096 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,194 | ₩37,690 | ₩32,750 | ₩33,438 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,401 | ₩38,401 | ₩32,942 | ₩34,912 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,302 | ₩39,464 | ₩34,841 | ₩36,265 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,482 | ₩42,400 | ₩39,196 | ₩40,705 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,527 | ₩44,015 | ₩36,406 | ₩37,302 | -7.96% | 343.3만 |
|---|