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 | ₩31,413 | ₩32,097 | ₩30,474 | ₩31,145 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,927 | ₩35,142 | ₩30,179 | ₩30,823 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,556 | ₩38,119 | ₩35,123 | ₩36,094 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,416 | ₩41,728 | ₩36,282 | ₩40,185 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,522 | ₩38,669 | ₩34,404 | ₩35,075 | -8.95% | 205.5만 |
| 2026.10.02 | ₩36,014 | ₩39,917 | ₩36,014 | ₩38,334 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,590 | ₩37,447 | ₩34,082 | ₩35,303 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,750 | ₩40,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,416 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,215 | ₩39,689 | ₩35,619 | ₩36,859 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,201 | ₩39,300 | ₩34,082 | ₩35,169 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,675 | ₩39,836 | ₩36,255 | ₩36,778 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,249 | ₩40,561 | ₩34,686 | ₩38,817 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,416 | ₩36,966 | ₩33,760 | ₩33,841 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,799 | ₩39,970 | ₩35,495 | ₩36,859 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,821 | ₩37,295 | ₩32,352 | ₩35,920 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,628 | ₩33,277 | ₩29,267 | ₩33,130 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,793 | ₩35,558 | ₩29,213 | ₩31,520 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,944 | ₩32,124 | ₩28,891 | ₩29,066 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,777 | ₩31,118 | ₩28,502 | ₩28,637 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,301 | ₩32,178 | ₩27,813 | ₩29,991 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,966 | ₩36,966 | ₩33,438 | ₩33,559 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,826 | ₩38,133 | ₩34,136 | ₩34,753 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,298 | ₩42,076 | ₩38,710 | ₩38,723 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,113 | ₩43,283 | ₩36,993 | ₩40,011 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,085 | ₩34,686 | ₩29,817 | ₩34,632 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,341 | ₩30,461 | ₩26,336 | ₩30,233 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,182 | ₩28,700 | ₩26,021 | ₩28,502 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,470 | ₩28,113 | ₩25,954 | ₩27,255 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,865 | ₩29,763 | ₩27,766 | ₩29,200 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,608 | ₩31,520 | ₩28,851 | ₩30,031 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,485 | ₩35,786 | ₩31,909 | ₩32,687 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,869 | ₩33,746 | ₩31,386 | ₩31,534 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,942 | ₩34,344 | ₩31,468 | ₩33,881 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,769 | ₩31,601 | ₩28,049 | ₩30,635 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,558 | ₩36,832 | ₩32,915 | ₩33,197 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,337 | ₩34,485 | ₩31,066 | ₩33,559 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,851 | ₩39,005 | ₩31,280 | ₩34,699 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,090 | ₩53,383 | ₩42,049 | ₩43,418 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,322 | ₩55,798 | ₩49,333 | ₩51,063 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,965 | ₩55,020 | ₩47,361 | ₩54,591 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,657 | ₩54,215 | ₩43,646 | ₩46,529 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,200 | ₩48,099 | ₩35,464 | ₩47,938 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,081 | ₩29,240 | ₩26,947 | ₩28,449 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,517 | ₩29,471 | ₩25,753 | ₩26,034 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,871 | ₩30,005 | ₩25,055 | ₩27,148 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,291 | ₩36,564 | ₩27,510 | ₩27,778 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,227 | ₩41,057 | ₩36,322 | ₩37,784 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,966 | ₩41,500 | ₩36,725 | ₩40,131 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,866 | ₩38,569 | ₩24,720 | ₩35,920 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,325 | ₩33,398 | ₩26,705 | ₩29,079 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,398 | ₩30,380 | ₩23,754 | ₩28,543 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,968 | ₩25,431 | ₩17,812 | ₩18,537 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,711 | ₩28,147 | ₩22,104 | ₩24,680 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,666 | ₩34,739 | ₩28,449 | ₩30,648 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,921 | ₩42,948 | ₩30,327 | ₩30,957 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,332 | ₩47,616 | ₩41,325 | ₩43,833 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,038 | ₩47,026 | ₩39,434 | ₩42,787 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,431 | ₩42,640 | ₩34,069 | ₩42,371 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,184 | ₩34,619 | ₩29,669 | ₩30,742 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,988 | ₩32,137 | ₩24,988 | ₩29,428 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,525 | ₩35,370 | ₩26,410 | ₩27,389 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,274 | ₩39,233 | ₩33,472 | ₩37,771 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,807 | ₩47,455 | ₩35,544 | ₩36,040 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,672 | ₩46,222 | ₩40,333 | ₩42,398 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,699 | ₩48,510 | ₩41,432 | ₩46,462 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,339 | ₩50,567 | ₩43,257 | ₩45,215 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,201 | ₩45,912 | ₩36,201 | ₩45,175 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,064 | ₩42,446 | ₩36,550 | ₩37,113 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,194 | ₩49,748 | ₩41,929 | ₩44,732 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,081 | ₩55,664 | ₩42,157 | ₩45,845 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩59,017 | ₩62,263 | ₩51,626 | ₩52,203 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,217 | ₩86,755 | ₩68,379 | ₩78,787 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,798 | ₩72,041 | ₩57,622 | ₩70,780 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,196 | ₩64,918 | ₩57,273 | ₩60,224 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,291 | ₩79,632 | ₩67,091 | ₩69,358 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,571 | ₩80,571 | ₩65,026 | ₩71,222 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩68,996 | ₩91,932 | ₩68,406 | ₩79,968 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,793 | ₩94,922 | ₩81,725 | ₩84,689 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,890 | ₩93,944 | ₩80,209 | ₩86,795 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩75,997 | ₩93,193 | ₩74,200 | ₩83,790 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,902 | ₩81,334 | ₩68,406 | ₩74,911 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,883 | ₩73,339 | ₩64,583 | ₩71,866 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,111 | ₩63,470 | ₩53,947 | ₩58,360 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,275 | ₩56,200 | ₩45,497 | ₩53,544 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,199 | ₩57,714 | ₩48,354 | ₩48,582 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,978 | ₩60,646 | ₩43,216 | ₩52,485 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩63,054 | ₩63,054 | ₩51,291 | ₩51,653 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,869 | ₩69,264 | ₩50,151 | ₩56,629 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,261 | ₩77,560 | ₩61,136 | ₩75,246 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,172 | ₩79,257 | ₩68,142 | ₩70,257 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,501 | ₩86,444 | ₩75,403 | ₩75,403 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,959 | ₩83,607 | ₩64,436 | ₩78,237 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,830 | ₩61,798 | ₩49,985 | ₩60,452 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,804 | ₩61,252 | ₩54,796 | ₩57,975 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,230 | ₩50,164 | ₩44,799 | ₩49,838 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,200 | ₩56,200 | ₩48,508 | ₩49,342 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,971 | ₩56,509 | ₩50,909 | ₩52,579 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,765 | ₩58,570 | ₩50,844 | ₩55,704 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,139 | ₩48,666 | ₩42,367 | ₩43,011 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,827 | ₩47,987 | ₩38,795 | ₩45,827 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,379 | ₩56,379 | ₩41,652 | ₩46,784 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,579 | ₩61,744 | ₩52,847 | ₩57,126 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,112 | ₩63,971 | ₩51,383 | ₩57,711 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,191 | ₩55,376 | ₩45,653 | ₩51,206 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,653 | ₩41,678 | ₩35,638 | ₩38,781 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,277 | ₩46,444 | ₩38,678 | ₩41,888 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,144 | ₩43,176 | ₩37,900 | ₩38,169 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,660 | ₩47,947 | ₩37,905 | ₩41,473 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,881 | ₩46,874 | ₩37,784 | ₩46,418 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,604 | ₩39,961 | ₩35,256 | ₩38,026 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,195 | ₩39,568 | ₩32,057 | ₩38,531 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,422 | ₩30,537 | ₩24,979 | ₩30,040 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,906 | ₩27,407 | ₩23,169 | ₩24,275 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,037 | ₩26,209 | ₩23,017 | ₩25,422 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,631 | ₩25,583 | ₩22,400 | ₩23,325 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,078 | ₩28,232 | ₩24,590 | ₩26,906 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,359 | ₩35,038 | ₩27,224 | ₩27,814 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,234 | ₩35,267 | ₩30,613 | ₩31,753 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,774 | ₩35,821 | ₩31,100 | ₩31,511 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,541 | ₩34,283 | ₩31,149 | ₩31,534 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,744 | ₩33,684 | ₩30,626 | ₩32,482 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,471 | ₩34,869 | ₩30,970 | ₩31,748 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,848 | ₩36,747 | ₩33,179 | ₩35,321 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,148 | ₩36,054 | ₩31,744 | ₩35,960 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,532 | ₩35,567 | ₩32,647 | ₩33,961 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,584 | ₩32,906 | ₩26,388 | ₩31,078 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,862 | ₩29,142 | ₩23,862 | ₩27,385 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,481 | ₩24,420 | ₩20,481 | ₩24,318 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩20,996 | ₩21,461 | ₩18,885 | ₩20,584 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,122 | ₩18,416 | ₩16,122 | ₩18,233 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,443 | ₩17,203 | ₩15,411 | ₩16,802 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,389 | ₩15,787 | ₩12,389 | ₩15,787 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,090 | ₩15,532 | ₩13,750 | ₩13,860 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,921 | ₩14,435 | ₩12,425 | ₩14,397 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,285 | ₩14,289 | ₩10,864 | ₩11,571 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,362 | ₩15,425 | ₩13,775 | ₩13,967 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,629 | ₩17,629 | ₩15,291 | ₩15,487 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,993 | ₩19,498 | ₩17,801 | ₩18,286 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,671 | ₩19,080 | ₩17,347 | ₩18,304 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,979 | ₩20,352 | ₩17,888 | ₩18,018 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,119 | ₩21,233 | ₩17,517 | ₩19,248 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,376 | ₩20,572 | ₩18,291 | ₩20,490 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,304 | ₩20,920 | ₩18,237 | ₩19,574 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,209 | ₩20,701 | ₩17,662 | ₩18,854 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,158 | ₩24,590 | ₩21,966 | ₩23,839 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,535 | ₩19,449 | ₩17,464 | ₩18,331 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,061 | ₩17,786 | ₩16,359 | ₩16,847 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,234 | ₩18,680 | ₩16,066 | ₩18,121 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,332 | ₩14,227 | ₩13,332 | ₩13,690 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,287 | ₩13,346 | ₩11,088 | ₩13,239 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,532 | ₩13,388 | ₩11,665 | ₩11,799 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,753 | ₩14,651 | ₩12,470 | ₩13,636 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,349 | ₩14,410 | ₩12,295 | ₩14,244 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,222 | ₩12,197 | ₩10,502 | ₩11,401 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,580 | ₩12,617 | ₩11,392 | ₩12,546 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,987 | ₩15,161 | ₩11,692 | ₩12,626 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,432 | ₩18,119 | ₩16,095 | ₩17,008 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,133 | ₩17,884 | ₩16,442 | ₩17,477 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,394 | ₩16,684 | ₩14,937 | ₩16,310 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,356 | ₩15,885 | ₩14,128 | ₩15,715 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,777 | ₩18,420 | ₩14,602 | ₩14,973 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,908 | ₩18,331 | ₩15,850 | ₩18,228 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,680 | ₩17,142 | ₩14,861 | ₩16,364 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,540 | ₩15,595 | ₩13,824 | ₩15,094 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,787 | ₩15,881 | ₩12,604 | ₩15,192 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,329 | ₩13,118 | ₩10,043 | ₩12,765 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,766 | ₩14,334 | ₩12,132 | ₩12,554 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,739 | ₩14,598 | ₩13,453 | ₩13,502 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,508 | ₩14,048 | ₩11,271 | ₩13,820 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,239 | ₩12,076 | ₩9,782 | ₩11,964 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,520 | ₩10,870 | ₩8,874 | ₩8,978 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,948 | ₩12,948 | ₩10,154 | ₩11,329 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,681 | ₩14,043 | ₩12,116 | ₩13,659 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,376 | ₩13,395 | ₩12,018 | ₩13,131 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,473 | ₩14,473 | ₩11,929 | ₩12,291 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,654 | ₩16,831 | ₩14,149 | ₩15,389 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,227 | ₩17,777 | ₩15,984 | ₩17,343 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,371 | ₩16,978 | ₩15,121 | ₩16,498 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,520 | ₩17,526 | ₩14,428 | ₩14,481 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,073 | ₩16,908 | ₩15,134 | ₩15,483 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,955 | ₩18,654 | ₩16,111 | ₩16,297 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,703 | ₩18,166 | ₩14,978 | ₩16,985 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,291 | ₩19,045 | ₩16,802 | ₩17,124 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,806 | ₩21,362 | ₩17,799 | ₩20,745 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,350 | ₩20,477 | ₩17,992 | ₩19,002 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,422 | ₩19,932 | ₩17,359 | ₩18,326 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,405 | ₩20,562 | ₩19,022 | ₩19,574 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,079 | ₩20,750 | ₩16,605 | ₩20,316 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,097 | ₩19,471 | ₩16,780 | ₩17,070 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,659 | ₩18,599 | ₩16,433 | ₩16,797 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,437 | ₩18,605 | ₩16,252 | ₩16,534 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,332 | ₩18,009 | ₩14,844 | ₩17,938 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,073 | ₩16,283 | ₩14,830 | ₩15,492 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,677 | ₩14,768 | ₩13,355 | ₩14,535 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,194 | ₩13,507 | ₩12,420 | ₩12,608 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,534 | ₩13,663 | ₩12,922 | ₩13,078 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,943 | ₩14,186 | ₩12,823 | ₩13,417 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,215 | ₩15,215 | ₩13,593 | ₩13,914 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,790 | ₩15,143 | ₩14,271 | ₩15,116 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,938 | ₩15,672 | ₩14,146 | ₩14,736 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,702 | ₩16,659 | ₩15,148 | ₩15,818 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩12,005 | ₩14,879 | ₩11,960 | ₩14,620 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,580 | ₩11,902 | ₩11,008 | ₩11,110 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,073 | ₩13,160 | ₩10,507 | ₩10,538 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,924 | ₩12,429 | ₩11,030 | ₩12,183 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,759 | ₩14,759 | ₩11,946 | ₩12,295 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,449 | ₩17,249 | ₩13,958 | ₩14,446 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,201 | ₩17,253 | ₩14,138 | ₩16,775 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,473 | ₩17,853 | ₩16,095 | ₩16,672 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,273 | ₩19,341 | ₩17,566 | ₩17,602 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,906 | ₩19,172 | ₩17,338 | ₩19,154 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,225 | ₩19,507 | ₩17,589 | ₩18,318 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,724 | ₩20,552 | ₩18,206 | ₩20,191 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,271 | ₩18,757 | ₩15,836 | ₩18,751 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,355 | ₩20,329 | ₩17,616 | ₩17,844 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,073 | ₩19,758 | ₩15,206 | ₩19,261 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,991 | ₩18,148 | ₩16,818 | ₩17,285 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,017 | ₩17,593 | ₩15,952 | ₩17,307 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,481 | ₩16,125 | ₩13,847 | ₩15,309 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,611 | ₩16,677 | ₩14,229 | ₩16,386 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,307 | ₩15,371 | ₩11,920 | ₩13,525 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,927 | ₩20,888 | ₩13,891 | ₩14,092 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,191 | ₩18,590 | ₩16,777 | ₩18,014 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,124 | ₩17,441 | ₩13,332 | ₩16,417 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,092 | ₩16,032 | ₩14,052 | ₩14,839 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,556 | ₩15,925 | ₩13,480 | ₩13,972 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,619 | ₩16,853 | ₩14,312 | ₩15,841 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,096 | ₩22,681 | ₩16,945 | ₩18,161 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,616 | ₩26,848 | ₩20,271 | ₩21,684 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,259 | ₩28,645 | ₩24,331 | ₩24,859 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,529 | ₩25,480 | ₩20,933 | ₩25,480 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,562 | ₩30,246 | ₩24,197 | ₩24,854 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,884 | ₩28,829 | ₩25,757 | ₩28,543 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,602 | ₩28,480 | ₩24,653 | ₩25,963 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,717 | ₩38,276 | ₩30,067 | ₩30,850 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,836 | ₩36,742 | ₩33,836 | ₩36,148 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,845 | ₩34,914 | ₩29,236 | ₩32,191 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,676 | ₩33,564 | ₩29,155 | ₩32,195 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩34,011 | ₩35,247 | ₩30,805 | ₩30,805 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,324 | ₩33,939 | ₩30,805 | ₩33,376 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,969 | ₩29,455 | ₩25,887 | ₩29,455 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,693 | ₩24,496 | ₩21,465 | ₩24,496 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,724 | ₩25,104 | ₩19,292 | ₩21,237 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,373 | ₩25,444 | ₩22,355 | ₩23,732 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,924 | ₩30,127 | ₩25,176 | ₩25,887 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,420 | ₩31,462 | ₩26,826 | ₩28,122 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,228 | ₩37,726 | ₩32,781 | ₩33,470 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,437 | ₩38,437 | ₩32,973 | ₩34,945 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,339 | ₩39,501 | ₩34,874 | ₩36,300 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,520 | ₩42,440 | ₩39,233 | ₩40,744 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,565 | ₩44,057 | ₩36,441 | ₩37,337 | -7.96% | 343.3만 |
|---|