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 | ₩31,420 | ₩32,104 | ₩30,481 | ₩31,152 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,935 | ₩35,150 | ₩30,186 | ₩30,830 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,565 | ₩38,128 | ₩35,131 | ₩36,102 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,424 | ₩41,737 | ₩36,290 | ₩40,194 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,531 | ₩38,678 | ₩34,412 | ₩35,083 | -8.95% | 205.5만 |
| 2026.10.02 | ₩36,022 | ₩39,926 | ₩36,022 | ₩38,343 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,599 | ₩37,456 | ₩34,090 | ₩35,311 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,759 | ₩40,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,424 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,223 | ₩39,698 | ₩35,628 | ₩36,867 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,210 | ₩39,309 | ₩34,090 | ₩35,177 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,685 | ₩39,846 | ₩36,263 | ₩36,787 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,257 | ₩40,570 | ₩34,694 | ₩38,826 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,424 | ₩36,974 | ₩33,768 | ₩33,849 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,807 | ₩39,980 | ₩35,503 | ₩36,867 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,828 | ₩37,303 | ₩32,359 | ₩35,928 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,635 | ₩33,285 | ₩29,274 | ₩33,138 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,801 | ₩35,566 | ₩29,220 | ₩31,528 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,951 | ₩32,131 | ₩28,898 | ₩29,072 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,784 | ₩31,125 | ₩28,509 | ₩28,643 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,308 | ₩32,185 | ₩27,819 | ₩29,998 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,974 | ₩36,974 | ₩33,446 | ₩33,567 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,834 | ₩38,142 | ₩34,144 | ₩34,761 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,308 | ₩42,086 | ₩38,719 | ₩38,732 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,122 | ₩43,293 | ₩37,001 | ₩40,020 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,092 | ₩34,694 | ₩29,824 | ₩34,640 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,348 | ₩30,468 | ₩26,342 | ₩30,240 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,188 | ₩28,706 | ₩26,027 | ₩28,509 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,476 | ₩28,120 | ₩25,960 | ₩27,261 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,871 | ₩29,770 | ₩27,772 | ₩29,207 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,615 | ₩31,528 | ₩28,858 | ₩30,038 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,493 | ₩35,794 | ₩31,917 | ₩32,695 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,876 | ₩33,753 | ₩31,393 | ₩31,541 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,950 | ₩34,352 | ₩31,475 | ₩33,889 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,776 | ₩31,608 | ₩28,056 | ₩30,642 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,566 | ₩36,840 | ₩32,923 | ₩33,205 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,345 | ₩34,493 | ₩31,073 | ₩33,567 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,860 | ₩39,014 | ₩31,287 | ₩34,707 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,102 | ₩53,396 | ₩42,059 | ₩43,428 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,335 | ₩55,811 | ₩49,344 | ₩51,075 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,976 | ₩55,032 | ₩47,372 | ₩54,603 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,668 | ₩54,227 | ₩43,656 | ₩46,540 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,209 | ₩48,110 | ₩35,472 | ₩47,949 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,087 | ₩29,247 | ₩26,953 | ₩28,455 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,523 | ₩29,478 | ₩25,759 | ₩26,040 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,877 | ₩30,012 | ₩25,061 | ₩27,154 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,299 | ₩36,572 | ₩27,516 | ₩27,785 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,236 | ₩41,066 | ₩36,331 | ₩37,793 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,974 | ₩41,509 | ₩36,733 | ₩40,141 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,872 | ₩38,578 | ₩24,726 | ₩35,928 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,333 | ₩33,406 | ₩26,711 | ₩29,086 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,404 | ₩30,387 | ₩23,760 | ₩28,549 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,974 | ₩25,437 | ₩17,816 | ₩18,541 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,717 | ₩28,153 | ₩22,110 | ₩24,685 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,674 | ₩34,747 | ₩28,455 | ₩30,656 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,931 | ₩42,958 | ₩30,334 | ₩30,964 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,341 | ₩47,627 | ₩41,335 | ₩43,843 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,047 | ₩47,036 | ₩39,443 | ₩42,797 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,439 | ₩42,649 | ₩34,077 | ₩42,381 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,192 | ₩34,627 | ₩29,676 | ₩30,749 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,994 | ₩32,145 | ₩24,994 | ₩29,435 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,533 | ₩35,378 | ₩26,416 | ₩27,395 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,283 | ₩39,242 | ₩33,480 | ₩37,779 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,817 | ₩47,466 | ₩35,552 | ₩36,049 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,682 | ₩46,233 | ₩40,342 | ₩42,408 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,709 | ₩48,522 | ₩41,442 | ₩46,473 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,350 | ₩50,578 | ₩43,267 | ₩45,225 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,210 | ₩45,923 | ₩36,210 | ₩45,185 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,074 | ₩42,456 | ₩36,559 | ₩37,122 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,205 | ₩49,760 | ₩41,938 | ₩44,742 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,093 | ₩55,676 | ₩42,166 | ₩45,856 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩59,030 | ₩62,277 | ₩51,638 | ₩52,215 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,233 | ₩86,775 | ₩68,395 | ₩78,806 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,813 | ₩72,057 | ₩57,635 | ₩70,796 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,210 | ₩64,933 | ₩57,286 | ₩60,238 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,309 | ₩79,651 | ₩67,107 | ₩69,374 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,590 | ₩80,590 | ₩65,041 | ₩71,239 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩69,012 | ₩91,953 | ₩68,422 | ₩79,986 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,814 | ₩94,944 | ₩81,744 | ₩84,709 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,912 | ₩93,966 | ₩80,228 | ₩86,815 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩76,015 | ₩93,214 | ₩74,217 | ₩83,810 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,918 | ₩81,353 | ₩68,422 | ₩74,928 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,898 | ₩73,356 | ₩64,598 | ₩71,883 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,124 | ₩63,485 | ₩53,959 | ₩58,373 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,285 | ₩56,213 | ₩45,507 | ₩53,557 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,210 | ₩57,728 | ₩48,365 | ₩48,593 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,991 | ₩60,660 | ₩43,226 | ₩52,497 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩63,069 | ₩63,069 | ₩51,303 | ₩51,665 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,885 | ₩69,280 | ₩50,162 | ₩56,642 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,276 | ₩77,578 | ₩61,150 | ₩75,264 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,189 | ₩79,275 | ₩68,157 | ₩70,273 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,521 | ₩86,464 | ₩75,420 | ₩75,420 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,974 | ₩83,626 | ₩64,450 | ₩78,256 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,844 | ₩61,812 | ₩49,997 | ₩60,466 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,817 | ₩61,266 | ₩54,809 | ₩57,988 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,241 | ₩50,176 | ₩44,809 | ₩49,849 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,213 | ₩56,213 | ₩48,519 | ₩49,353 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,983 | ₩56,522 | ₩50,920 | ₩52,591 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,777 | ₩58,583 | ₩50,856 | ₩55,717 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,150 | ₩48,678 | ₩42,377 | ₩43,021 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,837 | ₩47,998 | ₩38,804 | ₩45,838 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,392 | ₩56,392 | ₩41,661 | ₩46,795 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,591 | ₩61,758 | ₩52,859 | ₩57,139 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,125 | ₩63,985 | ₩51,394 | ₩57,725 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,203 | ₩55,389 | ₩45,664 | ₩51,218 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,662 | ₩41,688 | ₩35,646 | ₩38,790 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,287 | ₩46,455 | ₩38,687 | ₩41,898 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,154 | ₩43,186 | ₩37,909 | ₩38,177 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,671 | ₩47,958 | ₩37,914 | ₩41,482 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,890 | ₩46,884 | ₩37,793 | ₩46,428 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,612 | ₩39,971 | ₩35,264 | ₩38,034 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,203 | ₩39,577 | ₩32,064 | ₩38,540 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,428 | ₩30,544 | ₩24,985 | ₩30,047 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,912 | ₩27,413 | ₩23,174 | ₩24,281 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,043 | ₩26,215 | ₩23,022 | ₩25,428 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,636 | ₩25,589 | ₩22,405 | ₩23,330 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,084 | ₩28,238 | ₩24,596 | ₩26,912 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,367 | ₩35,046 | ₩27,230 | ₩27,820 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,241 | ₩35,275 | ₩30,620 | ₩31,760 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,781 | ₩35,830 | ₩31,107 | ₩31,519 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,549 | ₩34,291 | ₩31,156 | ₩31,541 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,751 | ₩33,692 | ₩30,633 | ₩32,489 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,479 | ₩34,877 | ₩30,978 | ₩31,756 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,856 | ₩36,755 | ₩33,187 | ₩35,329 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,155 | ₩36,062 | ₩31,751 | ₩35,968 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,540 | ₩35,575 | ₩32,655 | ₩33,969 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,591 | ₩32,914 | ₩26,394 | ₩31,085 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,867 | ₩29,148 | ₩23,867 | ₩27,391 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,486 | ₩24,426 | ₩20,486 | ₩24,323 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩21,001 | ₩21,466 | ₩18,890 | ₩20,589 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,126 | ₩18,420 | ₩16,126 | ₩18,237 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,446 | ₩17,207 | ₩15,415 | ₩16,806 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,392 | ₩15,791 | ₩12,392 | ₩15,791 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,093 | ₩15,536 | ₩13,754 | ₩13,863 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,924 | ₩14,438 | ₩12,428 | ₩14,400 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,288 | ₩14,293 | ₩10,867 | ₩11,574 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,366 | ₩15,428 | ₩13,778 | ₩13,971 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,633 | ₩17,633 | ₩15,294 | ₩15,491 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,997 | ₩19,502 | ₩17,805 | ₩18,290 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,675 | ₩19,084 | ₩17,351 | ₩18,308 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,984 | ₩20,357 | ₩17,892 | ₩18,022 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,124 | ₩21,238 | ₩17,521 | ₩19,252 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,380 | ₩20,577 | ₩18,295 | ₩20,495 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,308 | ₩20,924 | ₩18,241 | ₩19,578 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,213 | ₩20,705 | ₩17,666 | ₩18,858 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,163 | ₩24,596 | ₩21,971 | ₩23,845 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,539 | ₩19,453 | ₩17,468 | ₩18,335 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,065 | ₩17,790 | ₩16,363 | ₩16,850 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,238 | ₩18,684 | ₩16,070 | ₩18,125 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,336 | ₩14,230 | ₩13,336 | ₩13,693 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,290 | ₩13,349 | ₩11,091 | ₩13,242 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,535 | ₩13,391 | ₩11,667 | ₩11,802 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,756 | ₩14,655 | ₩12,472 | ₩13,640 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,352 | ₩14,413 | ₩12,298 | ₩14,248 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,225 | ₩12,200 | ₩10,505 | ₩11,404 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,582 | ₩12,620 | ₩11,395 | ₩12,548 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,990 | ₩15,165 | ₩11,694 | ₩12,629 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,436 | ₩18,123 | ₩16,099 | ₩17,011 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,137 | ₩17,888 | ₩16,446 | ₩17,481 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,397 | ₩16,688 | ₩14,940 | ₩16,314 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,360 | ₩15,889 | ₩14,132 | ₩15,719 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,781 | ₩18,425 | ₩14,606 | ₩14,977 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,911 | ₩18,335 | ₩15,853 | ₩18,232 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,683 | ₩17,146 | ₩14,865 | ₩16,368 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,543 | ₩15,598 | ₩13,827 | ₩15,097 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,790 | ₩15,885 | ₩12,607 | ₩15,196 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,332 | ₩13,121 | ₩10,045 | ₩12,768 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,769 | ₩14,337 | ₩12,135 | ₩12,557 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,742 | ₩14,601 | ₩13,456 | ₩13,505 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,511 | ₩14,051 | ₩11,274 | ₩13,823 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,241 | ₩12,079 | ₩9,785 | ₩11,967 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,523 | ₩10,873 | ₩8,876 | ₩8,980 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,951 | ₩12,951 | ₩10,156 | ₩11,332 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,684 | ₩14,047 | ₩12,119 | ₩13,662 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,378 | ₩13,398 | ₩12,021 | ₩13,134 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,476 | ₩14,476 | ₩11,931 | ₩12,294 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,658 | ₩16,835 | ₩14,153 | ₩15,393 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,231 | ₩17,781 | ₩15,987 | ₩17,347 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,375 | ₩16,982 | ₩15,124 | ₩16,502 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,524 | ₩17,530 | ₩14,431 | ₩14,485 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,077 | ₩16,912 | ₩15,138 | ₩15,487 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,960 | ₩18,659 | ₩16,115 | ₩16,300 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,707 | ₩18,170 | ₩14,981 | ₩16,989 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,295 | ₩19,050 | ₩16,806 | ₩17,128 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,811 | ₩21,367 | ₩17,803 | ₩20,750 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,355 | ₩20,482 | ₩17,996 | ₩19,006 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,426 | ₩19,936 | ₩17,363 | ₩18,331 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,410 | ₩20,567 | ₩19,026 | ₩19,578 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,083 | ₩20,755 | ₩16,609 | ₩20,321 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,101 | ₩19,476 | ₩16,783 | ₩17,074 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,663 | ₩18,604 | ₩16,437 | ₩16,801 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,441 | ₩18,609 | ₩16,256 | ₩16,537 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,336 | ₩18,013 | ₩14,847 | ₩17,942 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,077 | ₩16,287 | ₩14,834 | ₩15,495 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,680 | ₩14,771 | ₩13,358 | ₩14,538 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,197 | ₩13,510 | ₩12,423 | ₩12,611 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,537 | ₩13,666 | ₩12,925 | ₩13,081 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,946 | ₩14,190 | ₩12,826 | ₩13,420 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,218 | ₩15,218 | ₩13,596 | ₩13,917 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,793 | ₩15,146 | ₩14,275 | ₩15,120 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,941 | ₩15,675 | ₩14,149 | ₩14,740 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,706 | ₩16,663 | ₩15,151 | ₩15,822 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩12,007 | ₩14,883 | ₩11,963 | ₩14,623 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,582 | ₩11,904 | ₩11,010 | ₩11,113 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,076 | ₩13,163 | ₩10,509 | ₩10,541 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,927 | ₩12,432 | ₩11,032 | ₩12,186 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,762 | ₩14,762 | ₩11,949 | ₩12,298 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,452 | ₩17,253 | ₩13,962 | ₩14,449 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,205 | ₩17,257 | ₩14,141 | ₩16,779 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,477 | ₩17,857 | ₩16,099 | ₩16,676 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,277 | ₩19,346 | ₩17,570 | ₩17,606 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,910 | ₩19,176 | ₩17,342 | ₩19,158 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,230 | ₩19,511 | ₩17,593 | ₩18,322 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,729 | ₩20,557 | ₩18,210 | ₩20,196 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,275 | ₩18,761 | ₩15,840 | ₩18,756 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,359 | ₩20,334 | ₩17,620 | ₩17,848 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,077 | ₩19,762 | ₩15,209 | ₩19,265 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,995 | ₩18,152 | ₩16,822 | ₩17,289 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,020 | ₩17,597 | ₩15,956 | ₩17,311 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,484 | ₩16,128 | ₩13,850 | ₩15,312 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,614 | ₩16,681 | ₩14,232 | ₩16,390 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,310 | ₩15,375 | ₩11,922 | ₩13,528 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,932 | ₩20,893 | ₩13,895 | ₩14,096 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,195 | ₩18,595 | ₩16,781 | ₩18,018 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,127 | ₩17,445 | ₩13,336 | ₩16,421 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,096 | ₩16,036 | ₩14,055 | ₩14,843 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,559 | ₩15,928 | ₩13,483 | ₩13,975 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,622 | ₩16,857 | ₩14,315 | ₩15,844 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,101 | ₩22,686 | ₩16,949 | ₩18,165 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,622 | ₩26,854 | ₩20,276 | ₩21,689 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,266 | ₩28,652 | ₩24,337 | ₩24,864 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,534 | ₩25,486 | ₩20,938 | ₩25,486 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,569 | ₩30,253 | ₩24,202 | ₩24,860 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,890 | ₩28,835 | ₩25,763 | ₩28,549 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,608 | ₩28,487 | ₩24,659 | ₩25,969 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,726 | ₩38,285 | ₩30,074 | ₩30,857 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,844 | ₩36,751 | ₩33,844 | ₩36,156 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,852 | ₩34,922 | ₩29,242 | ₩32,198 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,684 | ₩33,571 | ₩29,162 | ₩32,203 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩34,019 | ₩35,255 | ₩30,812 | ₩30,812 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,331 | ₩33,947 | ₩30,812 | ₩33,383 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,975 | ₩29,462 | ₩25,893 | ₩29,462 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,698 | ₩24,502 | ₩21,470 | ₩24,502 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,730 | ₩25,110 | ₩19,297 | ₩21,242 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,379 | ₩25,450 | ₩22,360 | ₩23,737 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,931 | ₩30,134 | ₩25,182 | ₩25,893 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,427 | ₩31,469 | ₩26,832 | ₩28,129 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,237 | ₩37,735 | ₩32,789 | ₩33,477 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,446 | ₩38,446 | ₩32,981 | ₩34,953 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,347 | ₩39,510 | ₩34,882 | ₩36,308 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,530 | ₩42,450 | ₩39,242 | ₩40,753 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,574 | ₩44,067 | ₩36,449 | ₩37,346 | -7.96% | 343.3만 |
|---|