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 | ₩31,416 | ₩32,100 | ₩30,477 | ₩31,148 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,931 | ₩35,145 | ₩30,182 | ₩30,826 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,560 | ₩38,123 | ₩35,126 | ₩36,098 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,420 | ₩41,732 | ₩36,285 | ₩40,189 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,526 | ₩38,673 | ₩34,407 | ₩35,078 | -8.95% | 205.5만 |
| 2026.10.02 | ₩36,017 | ₩39,921 | ₩36,017 | ₩38,338 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,594 | ₩37,451 | ₩34,085 | ₩35,306 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,754 | ₩40,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,420 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,218 | ₩39,693 | ₩35,623 | ₩36,862 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,205 | ₩39,304 | ₩34,085 | ₩35,172 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,679 | ₩39,840 | ₩36,259 | ₩36,782 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,253 | ₩40,565 | ₩34,689 | ₩38,821 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,420 | ₩36,970 | ₩33,764 | ₩33,844 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,803 | ₩39,974 | ₩35,498 | ₩36,862 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,824 | ₩37,298 | ₩32,355 | ₩35,923 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,631 | ₩33,281 | ₩29,270 | ₩33,133 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,796 | ₩35,561 | ₩29,216 | ₩31,523 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,947 | ₩32,127 | ₩28,894 | ₩29,069 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,780 | ₩31,121 | ₩28,505 | ₩28,639 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,304 | ₩32,181 | ₩27,816 | ₩29,994 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,970 | ₩36,970 | ₩33,442 | ₩33,562 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,829 | ₩38,137 | ₩34,139 | ₩34,756 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,302 | ₩42,080 | ₩38,713 | ₩38,727 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,117 | ₩43,288 | ₩36,996 | ₩40,015 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,088 | ₩34,689 | ₩29,820 | ₩34,635 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,344 | ₩30,464 | ₩26,339 | ₩30,236 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,185 | ₩28,702 | ₩26,024 | ₩28,505 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,472 | ₩28,116 | ₩25,956 | ₩27,258 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,867 | ₩29,766 | ₩27,769 | ₩29,203 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,611 | ₩31,523 | ₩28,854 | ₩30,034 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,488 | ₩35,789 | ₩31,912 | ₩32,690 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,872 | ₩33,749 | ₩31,389 | ₩31,537 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,945 | ₩34,347 | ₩31,471 | ₩33,884 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,772 | ₩31,604 | ₩28,052 | ₩30,638 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,561 | ₩36,835 | ₩32,918 | ₩33,200 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,340 | ₩34,488 | ₩31,069 | ₩33,562 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,855 | ₩39,008 | ₩31,283 | ₩34,703 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,095 | ₩53,389 | ₩42,054 | ₩43,422 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,328 | ₩55,803 | ₩49,337 | ₩51,068 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,969 | ₩55,025 | ₩47,366 | ₩54,596 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,661 | ₩54,220 | ₩43,650 | ₩46,534 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,204 | ₩48,103 | ₩35,467 | ₩47,942 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,083 | ₩29,243 | ₩26,949 | ₩28,452 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,520 | ₩29,474 | ₩25,755 | ₩26,037 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,873 | ₩30,008 | ₩25,058 | ₩27,150 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,294 | ₩36,567 | ₩27,513 | ₩27,781 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,230 | ₩41,061 | ₩36,326 | ₩37,788 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,970 | ₩41,504 | ₩36,728 | ₩40,135 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,869 | ₩38,573 | ₩24,722 | ₩35,923 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,328 | ₩33,401 | ₩26,708 | ₩29,082 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,400 | ₩30,383 | ₩23,757 | ₩28,545 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,971 | ₩25,433 | ₩17,814 | ₩18,538 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,714 | ₩28,150 | ₩22,107 | ₩24,682 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,670 | ₩34,743 | ₩28,452 | ₩30,651 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,925 | ₩42,952 | ₩30,330 | ₩30,960 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,336 | ₩47,620 | ₩41,329 | ₩43,838 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,041 | ₩47,030 | ₩39,438 | ₩42,791 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,434 | ₩42,644 | ₩34,072 | ₩42,375 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,187 | ₩34,622 | ₩29,672 | ₩30,745 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,991 | ₩32,140 | ₩24,991 | ₩29,431 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,528 | ₩35,373 | ₩26,413 | ₩27,392 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,278 | ₩39,237 | ₩33,475 | ₩37,774 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,811 | ₩47,459 | ₩35,548 | ₩36,044 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,677 | ₩46,227 | ₩40,336 | ₩42,402 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,703 | ₩48,515 | ₩41,436 | ₩46,467 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,343 | ₩50,572 | ₩43,261 | ₩45,219 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,205 | ₩45,917 | ₩36,205 | ₩45,179 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,068 | ₩42,451 | ₩36,554 | ₩37,117 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,199 | ₩49,753 | ₩41,933 | ₩44,736 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,086 | ₩55,669 | ₩42,161 | ₩45,850 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩59,022 | ₩62,269 | ₩51,631 | ₩52,208 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,223 | ₩86,763 | ₩68,386 | ₩78,795 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,804 | ₩72,048 | ₩57,627 | ₩70,787 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,202 | ₩64,925 | ₩57,279 | ₩60,230 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,299 | ₩79,640 | ₩67,098 | ₩69,365 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,579 | ₩80,579 | ₩65,032 | ₩71,229 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩69,003 | ₩91,941 | ₩68,412 | ₩79,975 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,802 | ₩94,931 | ₩81,733 | ₩84,697 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,899 | ₩93,953 | ₩80,217 | ₩86,803 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩76,005 | ₩93,202 | ₩74,207 | ₩83,799 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,909 | ₩81,342 | ₩68,412 | ₩74,918 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,889 | ₩73,346 | ₩64,589 | ₩71,873 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,116 | ₩63,476 | ₩53,952 | ₩58,365 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,279 | ₩56,206 | ₩45,501 | ₩53,549 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,203 | ₩57,720 | ₩48,358 | ₩48,586 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,984 | ₩60,652 | ₩43,221 | ₩52,490 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩63,060 | ₩63,060 | ₩51,296 | ₩51,658 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,876 | ₩69,271 | ₩50,156 | ₩56,635 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,267 | ₩77,568 | ₩61,142 | ₩75,254 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,179 | ₩79,265 | ₩68,148 | ₩70,264 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,509 | ₩86,453 | ₩75,410 | ₩75,410 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,965 | ₩83,615 | ₩64,442 | ₩78,245 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,836 | ₩61,804 | ₩49,990 | ₩60,458 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,809 | ₩61,258 | ₩54,801 | ₩57,981 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,235 | ₩50,169 | ₩44,803 | ₩49,843 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,206 | ₩56,206 | ₩48,512 | ₩49,346 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,976 | ₩56,514 | ₩50,914 | ₩52,584 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,770 | ₩58,575 | ₩50,849 | ₩55,709 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,144 | ₩48,671 | ₩42,371 | ₩43,015 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,832 | ₩47,992 | ₩38,798 | ₩45,832 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,384 | ₩56,384 | ₩41,656 | ₩46,789 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,584 | ₩61,750 | ₩52,852 | ₩57,131 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,117 | ₩63,977 | ₩51,388 | ₩57,717 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,196 | ₩55,381 | ₩45,657 | ₩51,211 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,657 | ₩41,682 | ₩35,642 | ₩38,785 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,281 | ₩46,449 | ₩38,682 | ₩41,893 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,148 | ₩43,180 | ₩37,904 | ₩38,172 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,665 | ₩47,951 | ₩37,909 | ₩41,477 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,885 | ₩46,878 | ₩37,788 | ₩46,422 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,607 | ₩39,965 | ₩35,259 | ₩38,029 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,199 | ₩39,572 | ₩32,060 | ₩38,535 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,424 | ₩30,540 | ₩24,982 | ₩30,043 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,909 | ₩27,410 | ₩23,171 | ₩24,277 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,040 | ₩26,211 | ₩23,019 | ₩25,424 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,633 | ₩25,585 | ₩22,402 | ₩23,327 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,080 | ₩28,235 | ₩24,593 | ₩26,909 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,363 | ₩35,041 | ₩27,226 | ₩27,817 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,237 | ₩35,270 | ₩30,616 | ₩31,756 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,777 | ₩35,825 | ₩31,103 | ₩31,514 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,544 | ₩34,287 | ₩31,152 | ₩31,537 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,747 | ₩33,688 | ₩30,629 | ₩32,485 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,474 | ₩34,872 | ₩30,973 | ₩31,751 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,852 | ₩36,750 | ₩33,182 | ₩35,324 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,151 | ₩36,057 | ₩31,747 | ₩35,963 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,536 | ₩35,570 | ₩32,650 | ₩33,965 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,587 | ₩32,910 | ₩26,390 | ₩31,081 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,864 | ₩29,145 | ₩23,864 | ₩27,387 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,483 | ₩24,423 | ₩20,483 | ₩24,320 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩20,998 | ₩21,463 | ₩18,887 | ₩20,586 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,124 | ₩18,418 | ₩16,124 | ₩18,234 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,444 | ₩17,205 | ₩15,413 | ₩16,804 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,390 | ₩15,789 | ₩12,390 | ₩15,789 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,091 | ₩15,534 | ₩13,752 | ₩13,861 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,922 | ₩14,436 | ₩12,426 | ₩14,398 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,286 | ₩14,291 | ₩10,866 | ₩11,572 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,364 | ₩15,426 | ₩13,776 | ₩13,969 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,631 | ₩17,631 | ₩15,292 | ₩15,489 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,995 | ₩19,500 | ₩17,803 | ₩18,288 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,673 | ₩19,082 | ₩17,349 | ₩18,306 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,981 | ₩20,354 | ₩17,890 | ₩18,020 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,121 | ₩21,235 | ₩17,519 | ₩19,249 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,377 | ₩20,574 | ₩18,292 | ₩20,492 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,306 | ₩20,922 | ₩18,239 | ₩19,576 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,211 | ₩20,703 | ₩17,663 | ₩18,856 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,160 | ₩24,593 | ₩21,968 | ₩23,842 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,537 | ₩19,451 | ₩17,465 | ₩18,333 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,063 | ₩17,787 | ₩16,361 | ₩16,848 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,236 | ₩18,682 | ₩16,068 | ₩18,123 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,334 | ₩14,228 | ₩13,334 | ₩13,691 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,288 | ₩13,347 | ₩11,089 | ₩13,240 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,533 | ₩13,389 | ₩11,666 | ₩11,800 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,754 | ₩14,653 | ₩12,471 | ₩13,638 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,350 | ₩14,411 | ₩12,296 | ₩14,246 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,223 | ₩12,198 | ₩10,503 | ₩11,402 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,581 | ₩12,618 | ₩11,393 | ₩12,547 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,988 | ₩15,163 | ₩11,693 | ₩12,627 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,434 | ₩18,120 | ₩16,097 | ₩17,009 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,134 | ₩17,886 | ₩16,444 | ₩17,479 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,395 | ₩16,685 | ₩14,938 | ₩16,312 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,358 | ₩15,887 | ₩14,130 | ₩15,717 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,778 | ₩18,422 | ₩14,604 | ₩14,975 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,909 | ₩18,333 | ₩15,851 | ₩18,230 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,681 | ₩17,143 | ₩14,863 | ₩16,365 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,541 | ₩15,596 | ₩13,826 | ₩15,095 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,788 | ₩15,882 | ₩12,605 | ₩15,194 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,331 | ₩13,119 | ₩10,044 | ₩12,766 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,767 | ₩14,335 | ₩12,133 | ₩12,556 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,741 | ₩14,599 | ₩13,454 | ₩13,504 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,509 | ₩14,049 | ₩11,272 | ₩13,821 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,240 | ₩12,077 | ₩9,783 | ₩11,965 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,521 | ₩10,871 | ₩8,875 | ₩8,979 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,949 | ₩12,949 | ₩10,155 | ₩11,331 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,682 | ₩14,045 | ₩12,117 | ₩13,660 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,377 | ₩13,396 | ₩12,019 | ₩13,133 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,474 | ₩14,474 | ₩11,930 | ₩12,292 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,656 | ₩16,833 | ₩14,151 | ₩15,391 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,228 | ₩17,778 | ₩15,985 | ₩17,345 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,373 | ₩16,980 | ₩15,122 | ₩16,499 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,522 | ₩17,528 | ₩14,429 | ₩14,483 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,075 | ₩16,910 | ₩15,136 | ₩15,484 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,957 | ₩18,656 | ₩16,113 | ₩16,298 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,705 | ₩18,167 | ₩14,979 | ₩16,987 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,292 | ₩19,047 | ₩16,804 | ₩17,125 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,808 | ₩21,364 | ₩17,801 | ₩20,747 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,352 | ₩20,479 | ₩17,994 | ₩19,003 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,424 | ₩19,934 | ₩17,360 | ₩18,328 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,407 | ₩20,564 | ₩19,024 | ₩19,576 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,081 | ₩20,752 | ₩16,607 | ₩20,318 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,099 | ₩19,473 | ₩16,781 | ₩17,072 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,660 | ₩18,601 | ₩16,435 | ₩16,799 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,438 | ₩18,607 | ₩16,254 | ₩16,535 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,334 | ₩18,011 | ₩14,845 | ₩17,939 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,075 | ₩16,285 | ₩14,832 | ₩15,493 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,678 | ₩14,769 | ₩13,356 | ₩14,537 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,195 | ₩13,508 | ₩12,422 | ₩12,609 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,535 | ₩13,665 | ₩12,923 | ₩13,079 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,945 | ₩14,188 | ₩12,824 | ₩13,419 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,216 | ₩15,216 | ₩13,594 | ₩13,915 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,791 | ₩15,144 | ₩14,273 | ₩15,118 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,939 | ₩15,673 | ₩14,148 | ₩14,738 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,704 | ₩16,660 | ₩15,149 | ₩15,820 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩12,006 | ₩14,881 | ₩11,961 | ₩14,621 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,581 | ₩11,903 | ₩11,009 | ₩11,111 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,074 | ₩13,162 | ₩10,508 | ₩10,539 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,925 | ₩12,430 | ₩11,031 | ₩12,185 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,760 | ₩14,760 | ₩11,948 | ₩12,296 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,450 | ₩17,250 | ₩13,960 | ₩14,447 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,203 | ₩17,254 | ₩14,139 | ₩16,777 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,474 | ₩17,854 | ₩16,097 | ₩16,674 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,275 | ₩19,343 | ₩17,568 | ₩17,604 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,908 | ₩19,173 | ₩17,339 | ₩19,155 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,227 | ₩19,509 | ₩17,590 | ₩18,319 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,726 | ₩20,554 | ₩18,208 | ₩20,193 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,273 | ₩18,758 | ₩15,838 | ₩18,753 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,357 | ₩20,331 | ₩17,617 | ₩17,845 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,075 | ₩19,760 | ₩15,207 | ₩19,263 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,993 | ₩18,149 | ₩16,820 | ₩17,286 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,018 | ₩17,595 | ₩15,954 | ₩17,309 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,482 | ₩16,126 | ₩13,848 | ₩15,310 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,613 | ₩16,678 | ₩14,230 | ₩16,388 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,308 | ₩15,373 | ₩11,921 | ₩13,526 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,929 | ₩20,890 | ₩13,893 | ₩14,094 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,193 | ₩18,592 | ₩16,779 | ₩18,015 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,125 | ₩17,443 | ₩13,334 | ₩16,419 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,094 | ₩16,034 | ₩14,054 | ₩14,841 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,557 | ₩15,926 | ₩13,481 | ₩13,973 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,620 | ₩16,855 | ₩14,313 | ₩15,842 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,098 | ₩22,683 | ₩16,947 | ₩18,163 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,618 | ₩26,851 | ₩20,273 | ₩21,686 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,262 | ₩28,648 | ₩24,334 | ₩24,861 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,531 | ₩25,483 | ₩20,935 | ₩25,483 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,565 | ₩30,249 | ₩24,199 | ₩24,857 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,887 | ₩28,832 | ₩25,760 | ₩28,545 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,605 | ₩28,483 | ₩24,656 | ₩25,965 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,721 | ₩38,280 | ₩30,070 | ₩30,853 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,840 | ₩36,746 | ₩33,840 | ₩36,151 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,848 | ₩34,917 | ₩29,238 | ₩32,194 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,679 | ₩33,567 | ₩29,158 | ₩32,199 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩34,014 | ₩35,250 | ₩30,808 | ₩30,808 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,327 | ₩33,942 | ₩30,808 | ₩33,379 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,971 | ₩29,458 | ₩25,889 | ₩29,458 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,695 | ₩24,499 | ₩21,467 | ₩24,499 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,727 | ₩25,107 | ₩19,294 | ₩21,239 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,375 | ₩25,447 | ₩22,357 | ₩23,734 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,927 | ₩30,130 | ₩25,178 | ₩25,889 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,423 | ₩31,465 | ₩26,828 | ₩28,125 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,232 | ₩37,730 | ₩32,784 | ₩33,473 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,441 | ₩38,441 | ₩32,977 | ₩34,948 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,342 | ₩39,505 | ₩34,877 | ₩36,303 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,524 | ₩42,444 | ₩39,237 | ₩40,748 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,569 | ₩44,061 | ₩36,444 | ₩37,341 | -7.96% | 343.3만 |
|---|