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 | ₩31,412 | ₩32,096 | ₩30,473 | ₩31,143 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,926 | ₩35,140 | ₩30,178 | ₩30,821 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,554 | ₩38,118 | ₩35,121 | ₩36,092 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,414 | ₩41,726 | ₩36,280 | ₩40,183 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,520 | ₩38,668 | ₩34,403 | ₩35,073 | -8.95% | 205.5만 |
| 2026.10.02 | ₩36,012 | ₩39,915 | ₩36,012 | ₩38,332 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,589 | ₩37,446 | ₩34,081 | ₩35,301 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,748 | ₩40,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,414 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,213 | ₩39,687 | ₩35,618 | ₩36,857 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,200 | ₩39,298 | ₩34,081 | ₩35,167 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,674 | ₩39,835 | ₩36,253 | ₩36,777 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,248 | ₩40,559 | ₩34,684 | ₩38,815 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,414 | ₩36,964 | ₩33,759 | ₩33,839 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,797 | ₩39,969 | ₩35,493 | ₩36,857 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,819 | ₩37,293 | ₩32,350 | ₩35,918 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,626 | ₩33,276 | ₩29,266 | ₩33,128 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,792 | ₩35,556 | ₩29,212 | ₩31,519 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,943 | ₩32,122 | ₩28,890 | ₩29,064 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,775 | ₩31,117 | ₩28,501 | ₩28,635 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,300 | ₩32,176 | ₩27,812 | ₩29,990 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,964 | ₩36,964 | ₩33,437 | ₩33,558 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,824 | ₩38,131 | ₩34,134 | ₩34,751 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,296 | ₩42,074 | ₩38,708 | ₩38,721 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,112 | ₩43,281 | ₩36,991 | ₩40,009 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,084 | ₩34,684 | ₩29,816 | ₩34,631 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,340 | ₩30,459 | ₩26,335 | ₩30,231 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,181 | ₩28,698 | ₩26,020 | ₩28,501 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,468 | ₩28,112 | ₩25,953 | ₩27,254 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,863 | ₩29,762 | ₩27,765 | ₩29,199 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,607 | ₩31,519 | ₩28,850 | ₩30,030 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,483 | ₩35,784 | ₩31,908 | ₩32,686 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,868 | ₩33,744 | ₩31,385 | ₩31,532 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,941 | ₩34,342 | ₩31,467 | ₩33,879 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,768 | ₩31,599 | ₩28,048 | ₩30,634 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,556 | ₩36,830 | ₩32,914 | ₩33,195 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,335 | ₩34,483 | ₩31,064 | ₩33,558 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,850 | ₩39,003 | ₩31,279 | ₩34,698 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,087 | ₩53,381 | ₩42,048 | ₩43,416 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,320 | ₩55,795 | ₩49,330 | ₩51,061 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,962 | ₩55,017 | ₩47,359 | ₩54,588 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,655 | ₩54,213 | ₩43,644 | ₩46,527 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,198 | ₩48,097 | ₩35,462 | ₩47,936 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,079 | ₩29,239 | ₩26,945 | ₩28,447 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,516 | ₩29,470 | ₩25,752 | ₩26,033 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,869 | ₩30,003 | ₩25,054 | ₩27,146 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,289 | ₩36,562 | ₩27,509 | ₩27,777 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,225 | ₩41,055 | ₩36,321 | ₩37,782 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,964 | ₩41,498 | ₩36,723 | ₩40,130 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,865 | ₩38,567 | ₩24,719 | ₩35,918 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,324 | ₩33,397 | ₩26,704 | ₩29,078 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,397 | ₩30,379 | ₩23,753 | ₩28,541 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,967 | ₩25,430 | ₩17,812 | ₩18,536 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,710 | ₩28,146 | ₩22,103 | ₩24,679 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,665 | ₩34,738 | ₩28,447 | ₩30,647 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,919 | ₩42,946 | ₩30,325 | ₩30,956 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,330 | ₩47,614 | ₩41,323 | ₩43,831 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,036 | ₩47,024 | ₩39,432 | ₩42,785 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,429 | ₩42,638 | ₩34,067 | ₩42,369 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,183 | ₩34,617 | ₩29,668 | ₩30,741 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,987 | ₩32,136 | ₩24,987 | ₩29,427 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,523 | ₩35,368 | ₩26,409 | ₩27,388 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,273 | ₩39,231 | ₩33,470 | ₩37,769 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,805 | ₩47,453 | ₩35,543 | ₩36,039 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,670 | ₩46,220 | ₩40,331 | ₩42,396 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,697 | ₩48,508 | ₩41,431 | ₩46,460 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,336 | ₩50,564 | ₩43,255 | ₩45,213 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,200 | ₩45,910 | ₩36,200 | ₩45,173 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,063 | ₩42,445 | ₩36,549 | ₩37,112 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,192 | ₩49,746 | ₩41,927 | ₩44,730 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,078 | ₩55,661 | ₩42,155 | ₩45,843 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩59,014 | ₩62,260 | ₩51,624 | ₩52,201 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,213 | ₩86,751 | ₩68,376 | ₩78,784 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,795 | ₩72,037 | ₩57,619 | ₩70,777 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,193 | ₩64,916 | ₩57,271 | ₩60,221 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,288 | ₩79,629 | ₩67,088 | ₩69,355 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,568 | ₩80,568 | ₩65,023 | ₩71,219 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩68,993 | ₩91,928 | ₩68,403 | ₩79,964 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,789 | ₩94,918 | ₩81,721 | ₩84,685 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,886 | ₩93,940 | ₩80,206 | ₩86,791 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩75,994 | ₩93,189 | ₩74,197 | ₩83,787 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,899 | ₩81,331 | ₩68,403 | ₩74,908 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,880 | ₩73,336 | ₩64,580 | ₩71,863 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,108 | ₩63,467 | ₩53,944 | ₩58,357 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,272 | ₩56,198 | ₩45,495 | ₩53,542 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,196 | ₩57,712 | ₩48,351 | ₩48,579 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,975 | ₩60,644 | ₩43,214 | ₩52,482 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩63,051 | ₩63,051 | ₩51,289 | ₩51,651 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,866 | ₩69,261 | ₩50,149 | ₩56,627 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,258 | ₩77,557 | ₩61,133 | ₩75,243 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,168 | ₩79,253 | ₩68,139 | ₩70,254 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,497 | ₩86,440 | ₩75,399 | ₩75,399 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,956 | ₩83,603 | ₩64,433 | ₩78,234 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,828 | ₩61,795 | ₩49,983 | ₩60,449 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,801 | ₩61,250 | ₩54,794 | ₩57,972 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,228 | ₩50,162 | ₩44,797 | ₩49,836 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,198 | ₩56,198 | ₩48,506 | ₩49,339 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,968 | ₩56,506 | ₩50,906 | ₩52,576 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,763 | ₩58,567 | ₩50,842 | ₩55,701 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,137 | ₩48,664 | ₩42,365 | ₩43,009 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,825 | ₩47,985 | ₩38,793 | ₩45,825 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,376 | ₩56,376 | ₩41,650 | ₩46,782 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,576 | ₩61,741 | ₩52,844 | ₩57,123 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,110 | ₩63,968 | ₩51,380 | ₩57,709 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,189 | ₩55,374 | ₩45,651 | ₩51,204 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,651 | ₩41,676 | ₩35,636 | ₩38,779 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,276 | ₩46,442 | ₩38,677 | ₩41,887 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,142 | ₩43,174 | ₩37,899 | ₩38,167 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,658 | ₩47,945 | ₩37,903 | ₩41,471 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,879 | ₩46,872 | ₩37,782 | ₩46,415 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,602 | ₩39,960 | ₩35,254 | ₩38,024 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,194 | ₩39,566 | ₩32,055 | ₩38,529 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,421 | ₩30,535 | ₩24,978 | ₩30,039 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,905 | ₩27,406 | ₩23,168 | ₩24,274 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,036 | ₩26,208 | ₩23,016 | ₩25,421 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,629 | ₩25,582 | ₩22,399 | ₩23,324 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,076 | ₩28,231 | ₩24,589 | ₩26,905 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,358 | ₩35,036 | ₩27,222 | ₩27,813 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,233 | ₩35,265 | ₩30,611 | ₩31,751 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,772 | ₩35,820 | ₩31,099 | ₩31,510 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,540 | ₩34,282 | ₩31,148 | ₩31,532 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,742 | ₩33,683 | ₩30,625 | ₩32,480 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,470 | ₩34,868 | ₩30,969 | ₩31,747 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,847 | ₩36,745 | ₩33,178 | ₩35,319 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,146 | ₩36,052 | ₩31,742 | ₩35,958 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,531 | ₩35,565 | ₩32,646 | ₩33,960 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,583 | ₩32,905 | ₩26,386 | ₩31,076 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,860 | ₩29,140 | ₩23,860 | ₩27,383 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,481 | ₩24,419 | ₩20,481 | ₩24,316 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩20,995 | ₩21,460 | ₩18,885 | ₩20,583 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,122 | ₩18,415 | ₩16,122 | ₩18,232 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,442 | ₩17,202 | ₩15,411 | ₩16,801 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,388 | ₩15,786 | ₩12,388 | ₩15,786 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,089 | ₩15,531 | ₩13,750 | ₩13,859 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,921 | ₩14,434 | ₩12,424 | ₩14,396 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,284 | ₩14,289 | ₩10,864 | ₩11,570 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,362 | ₩15,424 | ₩13,774 | ₩13,967 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,628 | ₩17,628 | ₩15,290 | ₩15,487 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,992 | ₩19,497 | ₩17,800 | ₩18,285 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,670 | ₩19,079 | ₩17,347 | ₩18,303 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,978 | ₩20,351 | ₩17,888 | ₩18,017 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,118 | ₩21,232 | ₩17,516 | ₩19,247 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,375 | ₩20,571 | ₩18,290 | ₩20,490 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,303 | ₩20,919 | ₩18,236 | ₩19,573 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,208 | ₩20,700 | ₩17,661 | ₩18,853 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,157 | ₩24,589 | ₩21,965 | ₩23,838 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,534 | ₩19,448 | ₩17,463 | ₩18,330 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,060 | ₩17,785 | ₩16,359 | ₩16,846 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,233 | ₩18,679 | ₩16,066 | ₩18,120 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,332 | ₩14,226 | ₩13,332 | ₩13,689 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,286 | ₩13,345 | ₩11,088 | ₩13,238 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,532 | ₩13,387 | ₩11,664 | ₩11,798 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,752 | ₩14,651 | ₩12,469 | ₩13,636 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,348 | ₩14,409 | ₩12,295 | ₩14,244 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,222 | ₩12,196 | ₩10,502 | ₩11,400 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,579 | ₩12,617 | ₩11,392 | ₩12,545 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,986 | ₩15,160 | ₩11,691 | ₩12,625 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,432 | ₩18,118 | ₩16,095 | ₩17,007 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,132 | ₩17,883 | ₩16,441 | ₩17,476 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,393 | ₩16,683 | ₩14,936 | ₩16,309 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,356 | ₩15,885 | ₩14,128 | ₩15,715 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,776 | ₩18,420 | ₩14,602 | ₩14,973 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,907 | ₩18,330 | ₩15,849 | ₩18,227 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,679 | ₩17,141 | ₩14,861 | ₩16,363 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,539 | ₩15,594 | ₩13,824 | ₩15,093 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,786 | ₩15,880 | ₩12,604 | ₩15,192 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,329 | ₩13,117 | ₩10,043 | ₩12,764 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,765 | ₩14,333 | ₩12,131 | ₩12,554 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,739 | ₩14,597 | ₩13,453 | ₩13,502 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,508 | ₩14,047 | ₩11,271 | ₩13,819 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,238 | ₩12,076 | ₩9,782 | ₩11,964 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,520 | ₩10,870 | ₩8,874 | ₩8,977 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,947 | ₩12,947 | ₩10,153 | ₩11,329 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,681 | ₩14,043 | ₩12,116 | ₩13,658 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,375 | ₩13,394 | ₩12,017 | ₩13,131 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,472 | ₩14,472 | ₩11,928 | ₩12,290 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,654 | ₩16,830 | ₩14,149 | ₩15,388 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,226 | ₩17,776 | ₩15,983 | ₩17,342 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,370 | ₩16,978 | ₩15,120 | ₩16,497 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,519 | ₩17,525 | ₩14,427 | ₩14,481 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,072 | ₩16,908 | ₩15,134 | ₩15,482 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,955 | ₩18,653 | ₩16,110 | ₩16,296 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,702 | ₩18,165 | ₩14,977 | ₩16,984 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,290 | ₩19,045 | ₩16,801 | ₩17,123 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,805 | ₩21,361 | ₩17,798 | ₩20,744 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,349 | ₩20,476 | ₩17,991 | ₩19,001 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,421 | ₩19,931 | ₩17,358 | ₩18,326 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,405 | ₩20,561 | ₩19,021 | ₩19,573 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,078 | ₩20,749 | ₩16,604 | ₩20,315 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,096 | ₩19,470 | ₩16,779 | ₩17,069 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,658 | ₩18,598 | ₩16,433 | ₩16,797 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,436 | ₩18,604 | ₩16,251 | ₩16,533 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,332 | ₩18,008 | ₩14,843 | ₩17,937 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,072 | ₩16,283 | ₩14,830 | ₩15,491 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,676 | ₩14,767 | ₩13,354 | ₩14,534 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,193 | ₩13,506 | ₩12,420 | ₩12,608 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,533 | ₩13,663 | ₩12,921 | ₩13,077 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,943 | ₩14,186 | ₩12,822 | ₩13,417 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,214 | ₩15,214 | ₩13,592 | ₩13,913 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,789 | ₩15,142 | ₩14,271 | ₩15,116 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,937 | ₩15,671 | ₩14,146 | ₩14,736 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,701 | ₩16,658 | ₩15,147 | ₩15,818 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩12,004 | ₩14,879 | ₩11,959 | ₩14,619 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,579 | ₩11,901 | ₩11,007 | ₩11,110 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,073 | ₩13,160 | ₩10,506 | ₩10,538 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,924 | ₩12,429 | ₩11,029 | ₩12,183 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,758 | ₩14,758 | ₩11,946 | ₩12,295 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,448 | ₩17,248 | ₩13,958 | ₩14,445 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,201 | ₩17,252 | ₩14,137 | ₩16,774 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,472 | ₩17,852 | ₩16,095 | ₩16,671 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,272 | ₩19,341 | ₩17,566 | ₩17,601 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,905 | ₩19,171 | ₩17,337 | ₩19,153 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,224 | ₩19,506 | ₩17,588 | ₩18,317 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,724 | ₩20,551 | ₩18,205 | ₩20,190 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,271 | ₩18,756 | ₩15,835 | ₩18,750 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,354 | ₩20,329 | ₩17,615 | ₩17,843 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,072 | ₩19,757 | ₩15,205 | ₩19,260 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,990 | ₩18,147 | ₩16,817 | ₩17,284 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,016 | ₩17,592 | ₩15,952 | ₩17,306 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,480 | ₩16,124 | ₩13,846 | ₩15,308 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,610 | ₩16,676 | ₩14,228 | ₩16,385 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,306 | ₩15,370 | ₩11,919 | ₩13,524 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,926 | ₩20,887 | ₩13,891 | ₩14,092 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,190 | ₩18,589 | ₩16,777 | ₩18,013 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,123 | ₩17,440 | ₩13,332 | ₩16,417 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,092 | ₩16,031 | ₩14,052 | ₩14,838 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,555 | ₩15,924 | ₩13,479 | ₩13,971 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,618 | ₩16,853 | ₩14,311 | ₩15,840 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,095 | ₩22,680 | ₩16,944 | ₩18,160 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,614 | ₩26,847 | ₩20,270 | ₩21,683 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,258 | ₩28,644 | ₩24,330 | ₩24,857 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,528 | ₩25,479 | ₩20,932 | ₩25,479 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,561 | ₩30,245 | ₩24,196 | ₩24,853 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,883 | ₩28,828 | ₩25,756 | ₩28,541 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,601 | ₩28,479 | ₩24,652 | ₩25,962 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,715 | ₩38,274 | ₩30,066 | ₩30,848 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,835 | ₩36,741 | ₩33,835 | ₩36,146 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,844 | ₩34,912 | ₩29,234 | ₩32,190 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,675 | ₩33,562 | ₩29,154 | ₩32,194 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩34,009 | ₩35,245 | ₩30,804 | ₩30,804 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,322 | ₩33,938 | ₩30,804 | ₩33,374 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,968 | ₩29,453 | ₩25,886 | ₩29,453 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,692 | ₩24,495 | ₩21,464 | ₩24,495 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,723 | ₩25,103 | ₩19,291 | ₩21,236 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,372 | ₩25,443 | ₩22,354 | ₩23,731 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,923 | ₩30,125 | ₩25,175 | ₩25,886 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,419 | ₩31,460 | ₩26,825 | ₩28,121 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,227 | ₩37,724 | ₩32,780 | ₩33,468 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,435 | ₩38,435 | ₩32,972 | ₩34,944 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,337 | ₩39,499 | ₩34,872 | ₩36,298 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,519 | ₩42,438 | ₩39,231 | ₩40,742 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,563 | ₩44,055 | ₩36,439 | ₩37,335 | -7.96% | 343.3만 |
|---|