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 | ₩31,408 | ₩32,092 | ₩30,469 | ₩31,140 | -0.85% | 137.1만 |
| 2026.10.08 | ₩34,921 | ₩35,136 | ₩30,174 | ₩30,818 | -11.75% | 319.9만 |
| 2026.10.07 | ₩37,550 | ₩38,113 | ₩35,117 | ₩36,088 | -3.89% | 281.6만 |
| 2026.10.06 | ₩36,410 | ₩41,721 | ₩36,276 | ₩40,178 | +10.35% | 260.7만 |
| 2026.10.05 | ₩38,516 | ₩38,663 | ₩34,398 | ₩35,069 | -8.95% | 205.5만 |
| 2026.10.02 | ₩36,008 | ₩39,910 | ₩36,008 | ₩38,328 | +6.44% | 195.5만 |
| 2026.10.01 | ₩36,584 | ₩37,441 | ₩34,077 | ₩35,297 | -3.52% | 172.1만 |
| 2026.09.30 | ₩38,744 | ₩40,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,410 |
| -6.02% |
| 168.9만 |
| 2026.09.29 | ₩36,209 | ₩39,682 | ₩35,613 | ₩36,853 | +1.78% | 172.6만 |
|---|
| 2026.09.28 | ₩36,195 | ₩39,293 | ₩34,077 | ₩35,163 | -2.85% | 152만 |
|---|
| 2026.09.25 | ₩39,669 | ₩39,830 | ₩36,249 | ₩36,772 | -7.30% | 154.3만 |
|---|
| 2026.09.24 | ₩35,243 | ₩40,554 | ₩34,680 | ₩38,811 | +10.12% | 264.9만 |
|---|
| 2026.09.23 | ₩36,410 | ₩36,960 | ₩33,755 | ₩33,835 | -7.07% | 146.5만 |
|---|
| 2026.09.22 | ₩35,793 | ₩39,964 | ₩35,489 | ₩36,853 | +2.96% | 214.2만 |
|---|
| 2026.09.21 | ₩33,815 | ₩37,288 | ₩32,347 | ₩35,914 | +6.21% | 274.6만 |
|---|
| 2026.09.18 | ₩31,622 | ₩33,272 | ₩29,262 | ₩33,124 | +4.75% | 297.9만 |
|---|
| 2026.09.17 | ₩34,787 | ₩35,552 | ₩29,209 | ₩31,515 | -9.41% | 415.3만 |
|---|
| 2026.09.16 | ₩29,939 | ₩32,119 | ₩28,887 | ₩29,061 | -2.93% | 171.9만 |
|---|
| 2026.09.15 | ₩29,772 | ₩31,113 | ₩28,498 | ₩28,632 | -3.83% | 66.7만 |
|---|
| 2026.09.14 | ₩28,297 | ₩32,172 | ₩27,808 | ₩29,986 | +5.97% | 149.1만 |
|---|
| 2026.09.11 | ₩36,960 | ₩36,960 | ₩33,433 | ₩33,554 | -9.22% | 111.9만 |
|---|
| 2026.09.10 | ₩35,820 | ₩38,127 | ₩34,130 | ₩34,747 | -3.00% | 104.9만 |
|---|
| 2026.09.09 | ₩41,292 | ₩42,069 | ₩38,703 | ₩38,717 | -6.24% | 111.8만 |
|---|
| 2026.09.08 | ₩37,107 | ₩43,276 | ₩36,987 | ₩40,004 | +7.81% | 257.8만 |
|---|
| 2026.09.04 | ₩30,080 | ₩34,680 | ₩29,812 | ₩34,626 | +15.11% | 200.6만 |
|---|
| 2026.09.03 | ₩28,337 | ₩30,456 | ₩26,332 | ₩30,228 | +6.67% | 142.4만 |
|---|
| 2026.09.02 | ₩26,178 | ₩28,695 | ₩26,017 | ₩28,498 | +8.86% | 143.8만 |
|---|
| 2026.09.01 | ₩27,465 | ₩28,109 | ₩25,950 | ₩27,251 | -0.78% | 136.1만 |
|---|
| 2026.08.31 | ₩28,860 | ₩29,758 | ₩27,761 | ₩29,195 | +1.16% | 82.3만 |
|---|
| 2026.08.28 | ₩30,603 | ₩31,515 | ₩28,846 | ₩30,027 | -1.88% | 209.2만 |
|---|
| 2026.08.27 | ₩34,479 | ₩35,780 | ₩31,904 | ₩32,682 | -5.21% | 265.9만 |
|---|
| 2026.08.26 | ₩31,864 | ₩33,740 | ₩31,381 | ₩31,529 | -1.05% | 176.5만 |
|---|
| 2026.08.25 | ₩32,937 | ₩34,338 | ₩31,463 | ₩33,875 | +2.85% | 191.5만 |
|---|
| 2026.08.24 | ₩30,764 | ₩31,596 | ₩28,044 | ₩30,630 | -0.44% | 193.1만 |
|---|
| 2026.08.21 | ₩35,552 | ₩36,826 | ₩32,910 | ₩33,191 | -6.64% | 238.3만 |
|---|
| 2026.08.20 | ₩34,331 | ₩34,479 | ₩31,061 | ₩33,554 | -2.27% | 280.1만 |
|---|
| 2026.08.19 | ₩37,845 | ₩38,998 | ₩31,275 | ₩34,693 | -8.33% | 580.4만 |
|---|
| 2026.08.18 | ₩51,081 | ₩53,375 | ₩42,043 | ₩43,410 | -15.02% | 266.9만 |
|---|
| 2026.08.17 | ₩54,313 | ₩55,789 | ₩49,325 | ₩51,055 | -6.00% | 224만 |
|---|
| 2026.08.14 | ₩47,957 | ₩55,011 | ₩47,353 | ₩54,582 | +13.81% | 301.9만 |
|---|
| 2026.08.13 | ₩46,649 | ₩54,206 | ₩43,638 | ₩46,522 | -0.27% | 479.7만 |
|---|
| 2026.08.12 | ₩38,194 | ₩48,091 | ₩35,458 | ₩47,930 | +25.49% | 844.7만 |
|---|
| 2026.08.11 | ₩27,076 | ₩29,235 | ₩26,942 | ₩28,444 | +5.05% | 410.8만 |
|---|
| 2026.08.10 | ₩26,513 | ₩29,466 | ₩25,749 | ₩26,030 | -1.82% | 244.3만 |
|---|
| 2026.08.07 | ₩29,866 | ₩30,000 | ₩25,051 | ₩27,143 | -9.12% | 450.4만 |
|---|
| 2026.08.06 | ₩33,285 | ₩36,558 | ₩27,505 | ₩27,774 | -16.56% | 450.3만 |
|---|
| 2026.08.05 | ₩38,220 | ₩41,050 | ₩36,316 | ₩37,778 | -1.16% | 181.5만 |
|---|
| 2026.08.04 | ₩36,960 | ₩41,493 | ₩36,718 | ₩40,125 | +8.56% | 332만 |
|---|
| 2026.08.03 | ₩26,862 | ₩38,562 | ₩24,716 | ₩35,914 | +33.70% | 557.8만 |
|---|
| 2026.07.31 | ₩32,320 | ₩33,393 | ₩26,701 | ₩29,074 | -10.04% | 514.1만 |
|---|
| 2026.07.30 | ₩24,394 | ₩30,375 | ₩23,750 | ₩28,538 | +16.99% | 694.6만 |
|---|
| 2026.07.29 | ₩24,964 | ₩25,427 | ₩17,809 | ₩18,534 | -25.76% | 574만 |
|---|
| 2026.07.28 | ₩27,707 | ₩28,142 | ₩22,101 | ₩24,676 | -10.94% | 343.9만 |
|---|
| 2026.07.27 | ₩33,661 | ₩34,734 | ₩28,444 | ₩30,643 | -8.96% | 314.4만 |
|---|
| 2026.07.24 | ₩42,914 | ₩42,941 | ₩30,322 | ₩30,952 | -27.88% | 395.7만 |
|---|
| 2026.07.23 | ₩41,325 | ₩47,608 | ₩41,318 | ₩43,826 | +6.05% | 266.8만 |
|---|
| 2026.07.22 | ₩40,031 | ₩47,018 | ₩39,427 | ₩42,780 | +6.87% | 240만 |
|---|
| 2026.07.21 | ₩34,425 | ₩42,633 | ₩34,063 | ₩42,364 | +23.06% | 314.6만 |
|---|
| 2026.07.20 | ₩32,179 | ₩34,613 | ₩29,664 | ₩30,737 | -4.48% | 216.6만 |
|---|
| 2026.07.17 | ₩24,984 | ₩32,132 | ₩24,984 | ₩29,423 | +17.77% | 269.5만 |
|---|
| 2026.07.16 | ₩34,519 | ₩35,364 | ₩26,406 | ₩27,385 | -20.67% | 240.1만 |
|---|
| 2026.07.15 | ₩37,268 | ₩39,226 | ₩33,466 | ₩37,765 | +1.33% | 224.1만 |
|---|
| 2026.07.14 | ₩43,799 | ₩47,447 | ₩35,538 | ₩36,035 | -17.73% | 232.4만 |
|---|
| 2026.07.13 | ₩43,665 | ₩46,215 | ₩40,326 | ₩42,391 | -2.92% | 86.9만 |
|---|
| 2026.07.10 | ₩43,692 | ₩48,502 | ₩41,426 | ₩46,455 | +6.32% | 100.9만 |
|---|
| 2026.07.09 | ₩50,330 | ₩50,558 | ₩43,250 | ₩45,207 | -10.18% | 218.3만 |
|---|
| 2026.07.08 | ₩36,195 | ₩45,905 | ₩36,195 | ₩45,167 | +24.79% | 260.1만 |
|---|
| 2026.07.07 | ₩40,058 | ₩42,440 | ₩36,544 | ₩37,107 | -7.37% | 195.2만 |
|---|
| 2026.07.06 | ₩46,186 | ₩49,740 | ₩41,922 | ₩44,725 | -3.16% | 152.7만 |
|---|
| 2026.07.02 | ₩54,072 | ₩55,654 | ₩42,150 | ₩45,838 | -15.23% | 397.6만 |
|---|
| 2026.07.01 | ₩59,007 | ₩62,252 | ₩51,618 | ₩52,194 | -11.55% | 438.5만 |
|---|
| 2026.06.30 | ₩70,205 | ₩86,740 | ₩68,368 | ₩78,774 | +12.21% | 122.5만 |
|---|
| 2026.06.29 | ₩64,787 | ₩72,029 | ₩57,612 | ₩70,768 | +9.23% | 128.6만 |
|---|
| 2026.06.26 | ₩62,185 | ₩64,908 | ₩57,264 | ₩60,214 | -3.17% | 112.4만 |
|---|
| 2026.06.25 | ₩78,278 | ₩79,619 | ₩67,080 | ₩69,347 | -11.41% | 117.2만 |
|---|
| 2026.06.24 | ₩80,558 | ₩80,558 | ₩65,015 | ₩71,211 | -11.60% | 117.6만 |
|---|
| 2026.06.23 | ₩68,985 | ₩91,917 | ₩68,395 | ₩79,955 | +15.90% | 160.5만 |
|---|
| 2026.06.22 | ₩88,779 | ₩94,906 | ₩81,711 | ₩84,675 | -4.62% | 110.1만 |
|---|
| 2026.06.18 | ₩93,875 | ₩93,929 | ₩80,196 | ₩86,781 | -7.56% | 173.4만 |
|---|
| 2026.06.17 | ₩75,985 | ₩93,178 | ₩74,188 | ₩83,777 | +10.25% | 206.6만 |
|---|
| 2026.06.16 | ₩68,891 | ₩81,321 | ₩68,395 | ₩74,899 | +8.72% | 174.4만 |
|---|
| 2026.06.15 | ₩67,872 | ₩73,327 | ₩64,573 | ₩71,855 | +5.87% | 138.8만 |
|---|
| 2026.06.12 | ₩59,101 | ₩63,459 | ₩53,938 | ₩58,350 | -1.27% | 235.2만 |
|---|
| 2026.06.11 | ₩46,267 | ₩56,191 | ₩45,489 | ₩53,536 | +15.71% | 165.7만 |
|---|
| 2026.06.10 | ₩49,190 | ₩57,705 | ₩48,346 | ₩48,574 | -1.25% | 257.5만 |
|---|
| 2026.06.09 | ₩56,969 | ₩60,636 | ₩43,209 | ₩52,476 | -7.89% | 456.6만 |
|---|
| 2026.06.08 | ₩63,044 | ₩63,044 | ₩51,283 | ₩51,645 | -18.08% | 241만 |
|---|
| 2026.06.05 | ₩67,858 | ₩69,253 | ₩50,143 | ₩56,620 | -16.56% | 276.6만 |
|---|
| 2026.06.04 | ₩64,251 | ₩77,547 | ₩61,126 | ₩75,234 | +17.09% | 134만 |
|---|
| 2026.06.03 | ₩76,159 | ₩79,244 | ₩68,130 | ₩70,245 | -7.77% | 86만 |
|---|
| 2026.06.02 | ₩84,487 | ₩86,430 | ₩75,390 | ₩75,390 | -10.77% | 170.3만 |
|---|
| 2026.06.01 | ₩67,948 | ₩83,593 | ₩64,425 | ₩78,225 | +15.13% | 348.8만 |
|---|
| 2026.05.29 | ₩59,821 | ₩61,788 | ₩49,977 | ₩60,442 | +1.04% | 185.8만 |
|---|
| 2026.05.28 | ₩59,794 | ₩61,242 | ₩54,787 | ₩57,966 | -3.06% | 178.1만 |
|---|
| 2026.05.27 | ₩49,222 | ₩50,156 | ₩44,792 | ₩49,830 | +1.24% | 163.4만 |
|---|
| 2026.05.26 | ₩56,191 | ₩56,191 | ₩48,500 | ₩49,333 | -12.20% | 129.8만 |
|---|
| 2026.05.22 | ₩54,962 | ₩56,499 | ₩50,900 | ₩52,570 | -4.35% | 110.8만 |
|---|
| 2026.05.21 | ₩51,756 | ₩58,560 | ₩50,835 | ₩55,695 | +7.61% | 209.4만 |
|---|
| 2026.05.20 | ₩48,131 | ₩48,658 | ₩42,360 | ₩43,004 | -10.65% | 168.6만 |
|---|
| 2026.05.19 | ₩42,820 | ₩47,979 | ₩38,788 | ₩45,820 | +7.00% | 186.6만 |
|---|
| 2026.05.18 | ₩56,370 | ₩56,370 | ₩41,645 | ₩46,777 | -17.02% | 240.8만 |
|---|
| 2026.05.15 | ₩55,569 | ₩61,734 | ₩52,838 | ₩57,116 | +2.78% | 198.1만 |
|---|
| 2026.05.14 | ₩54,103 | ₩63,960 | ₩51,374 | ₩57,702 | +6.65% | 270.8만 |
|---|
| 2026.05.13 | ₩50,183 | ₩55,367 | ₩45,646 | ₩51,198 | +2.02% | 601.8만 |
|---|
| 2026.05.12 | ₩39,646 | ₩41,672 | ₩35,632 | ₩38,775 | -2.20% | 132.3만 |
|---|
| 2026.05.11 | ₩39,271 | ₩46,437 | ₩38,672 | ₩41,882 | +6.65% | 223.9만 |
|---|
| 2026.05.08 | ₩41,137 | ₩43,169 | ₩37,894 | ₩38,162 | -7.23% | 241.7만 |
|---|
| 2026.05.07 | ₩44,653 | ₩47,939 | ₩37,899 | ₩41,466 | -7.14% | 513.3만 |
|---|
| 2026.05.06 | ₩39,874 | ₩46,866 | ₩37,778 | ₩46,410 | +16.39% | 281.1만 |
|---|
| 2026.05.05 | ₩36,598 | ₩39,955 | ₩35,250 | ₩38,019 | +3.88% | 218만 |
|---|
| 2026.05.04 | ₩32,190 | ₩39,562 | ₩32,052 | ₩38,524 | +19.68% | 358.9만 |
|---|
| 2026.05.01 | ₩25,418 | ₩30,532 | ₩24,975 | ₩30,035 | +18.17% | 380.8만 |
|---|
| 2026.04.30 | ₩26,902 | ₩27,403 | ₩23,165 | ₩24,271 | -9.78% | 285.5만 |
|---|
| 2026.04.29 | ₩25,033 | ₩26,205 | ₩23,013 | ₩25,418 | +1.54% | 254.7만 |
|---|
| 2026.04.28 | ₩24,627 | ₩25,579 | ₩22,396 | ₩23,321 | -5.30% | 218.1만 |
|---|
| 2026.04.27 | ₩28,073 | ₩28,227 | ₩24,586 | ₩26,902 | -4.17% | 253.4만 |
|---|
| 2026.04.24 | ₩34,354 | ₩35,032 | ₩27,219 | ₩27,809 | -19.05% | 342.1만 |
|---|
| 2026.04.23 | ₩31,229 | ₩35,261 | ₩30,608 | ₩31,748 | +1.66% | 229.8만 |
|---|
| 2026.04.22 | ₩33,768 | ₩35,816 | ₩31,095 | ₩31,506 | -6.70% | 217.7만 |
|---|
| 2026.04.21 | ₩33,536 | ₩34,278 | ₩31,144 | ₩31,529 | -5.99% | 123.8만 |
|---|
| 2026.04.20 | ₩31,739 | ₩33,679 | ₩30,621 | ₩32,476 | +2.32% | 171만 |
|---|
| 2026.04.17 | ₩34,466 | ₩34,863 | ₩30,965 | ₩31,743 | -7.90% | 173만 |
|---|
| 2026.04.16 | ₩35,842 | ₩36,741 | ₩33,174 | ₩35,315 | -1.47% | 150.2만 |
|---|
| 2026.04.15 | ₩33,142 | ₩36,048 | ₩31,739 | ₩35,954 | +8.48% | 208.9만 |
|---|
| 2026.04.14 | ₩33,527 | ₩35,561 | ₩32,642 | ₩33,956 | +1.28% | 220.9만 |
|---|
| 2026.04.13 | ₩26,580 | ₩32,901 | ₩26,383 | ₩31,073 | +16.90% | 231.2만 |
|---|
| 2026.04.10 | ₩23,858 | ₩29,137 | ₩23,858 | ₩27,380 | +14.76% | 393만 |
|---|
| 2026.04.09 | ₩20,478 | ₩24,416 | ₩20,478 | ₩24,314 | +18.73% | 316.4만 |
|---|
| 2026.04.08 | ₩20,992 | ₩21,457 | ₩18,882 | ₩20,581 | -1.96% | 321.5만 |
|---|
| 2026.04.07 | ₩16,120 | ₩18,413 | ₩16,120 | ₩18,230 | +13.09% | 251.3만 |
|---|
| 2026.04.06 | ₩15,440 | ₩17,200 | ₩15,409 | ₩16,799 | +8.80% | 145.1만 |
|---|
| 2026.04.02 | ₩12,387 | ₩15,784 | ₩12,387 | ₩15,784 | +27.43% | 246.1만 |
|---|
| 2026.04.01 | ₩15,087 | ₩15,530 | ₩13,748 | ₩13,858 | -8.15% | 261.2만 |
|---|
| 2026.03.31 | ₩12,919 | ₩14,432 | ₩12,423 | ₩14,394 | +11.42% | 357.2만 |
|---|
| 2026.03.30 | ₩14,282 | ₩14,287 | ₩10,863 | ₩11,569 | -19.00% | 305.3만 |
|---|
| 2026.03.27 | ₩15,360 | ₩15,422 | ₩13,773 | ₩13,965 | -9.08% | 123.8만 |
|---|
| 2026.03.26 | ₩17,626 | ₩17,626 | ₩15,288 | ₩15,485 | -12.15% | 267.7만 |
|---|
| 2026.03.25 | ₩18,990 | ₩19,495 | ₩17,798 | ₩18,283 | -3.72% | 234.1만 |
|---|
| 2026.03.24 | ₩18,668 | ₩19,077 | ₩17,345 | ₩18,301 | -1.96% | 241.8만 |
|---|
| 2026.03.23 | ₩18,976 | ₩20,349 | ₩17,885 | ₩18,015 | -5.06% | 310.3만 |
|---|
| 2026.03.20 | ₩20,116 | ₩21,229 | ₩17,514 | ₩19,244 | -4.33% | 303.1만 |
|---|
| 2026.03.19 | ₩18,373 | ₩20,568 | ₩18,288 | ₩20,487 | +11.51% | 249.5만 |
|---|
| 2026.03.18 | ₩18,301 | ₩20,916 | ₩18,234 | ₩19,571 | +6.94% | 387.7만 |
|---|
| 2026.03.17 | ₩20,205 | ₩20,697 | ₩17,659 | ₩18,851 | -6.70% | 606.8만 |
|---|
| 2026.03.16 | ₩22,154 | ₩24,586 | ₩21,963 | ₩23,835 | +7.59% | 555.1만 |
|---|
| 2026.03.13 | ₩17,532 | ₩19,446 | ₩17,461 | ₩18,328 | +4.54% | 235.7만 |
|---|
| 2026.03.12 | ₩17,058 | ₩17,783 | ₩16,357 | ₩16,844 | -1.26% | 160.9만 |
|---|
| 2026.03.11 | ₩16,231 | ₩18,677 | ₩16,064 | ₩18,118 | +11.62% | 443.4만 |
|---|
| 2026.03.10 | ₩13,330 | ₩14,224 | ₩13,330 | ₩13,688 | +2.68% | 128.9만 |
|---|
| 2026.03.09 | ₩11,285 | ₩13,344 | ₩11,086 | ₩13,236 | +17.29% | 172.8만 |
|---|
| 2026.03.06 | ₩12,530 | ₩13,386 | ₩11,663 | ₩11,797 | -5.85% | 113.8만 |
|---|
| 2026.03.05 | ₩13,750 | ₩14,649 | ₩12,467 | ₩13,634 | -0.85% | 192.2만 |
|---|
| 2026.03.04 | ₩12,347 | ₩14,408 | ₩12,293 | ₩14,242 | +15.35% | 233.7만 |
|---|
| 2026.03.03 | ₩11,220 | ₩12,195 | ₩10,501 | ₩11,399 | +1.59% | 297.2만 |
|---|
| 2026.03.02 | ₩11,578 | ₩12,615 | ₩11,390 | ₩12,543 | +8.34% | 331.1만 |
|---|
| 2026.02.27 | ₩14,984 | ₩15,159 | ₩11,690 | ₩12,624 | -15.75% | 368.8만 |
|---|
| 2026.02.26 | ₩17,429 | ₩18,116 | ₩16,093 | ₩17,005 | -2.44% | 205만 |
|---|
| 2026.02.25 | ₩17,130 | ₩17,881 | ₩16,439 | ₩17,474 | +2.01% | 233만 |
|---|
| 2026.02.24 | ₩15,391 | ₩16,681 | ₩14,934 | ₩16,307 | +5.95% | 205.2만 |
|---|
| 2026.02.23 | ₩14,354 | ₩15,883 | ₩14,126 | ₩15,713 | +9.47% | 193.1만 |
|---|
| 2026.02.20 | ₩17,774 | ₩18,417 | ₩14,600 | ₩14,971 | -15.77% | 322.8만 |
|---|
| 2026.02.19 | ₩15,905 | ₩18,328 | ₩15,847 | ₩18,225 | +14.59% | 259.5만 |
|---|
| 2026.02.18 | ₩15,677 | ₩17,139 | ₩14,859 | ₩16,361 | +4.36% | 284.7만 |
|---|
| 2026.02.17 | ₩14,537 | ₩15,592 | ₩13,822 | ₩15,092 | +3.81% | 216.1만 |
|---|
| 2026.02.13 | ₩12,785 | ₩15,878 | ₩12,602 | ₩15,190 | +18.81% | 363.3만 |
|---|
| 2026.02.12 | ₩11,328 | ₩13,116 | ₩10,041 | ₩12,763 | +12.67% | 622.4만 |
|---|
| 2026.02.11 | ₩13,764 | ₩14,332 | ₩12,130 | ₩12,552 | -8.80% | 271.4만 |
|---|
| 2026.02.10 | ₩13,737 | ₩14,595 | ₩13,451 | ₩13,500 | -1.72% | 206.2만 |
|---|
| 2026.02.09 | ₩11,506 | ₩14,045 | ₩11,269 | ₩13,817 | +20.09% | 310.2만 |
|---|
| 2026.02.06 | ₩10,237 | ₩12,074 | ₩9,781 | ₩11,962 | +16.86% | 427.3만 |
|---|
| 2026.02.05 | ₩10,518 | ₩10,868 | ₩8,873 | ₩8,976 | -14.66% | 383.3만 |
|---|
| 2026.02.04 | ₩12,946 | ₩12,946 | ₩10,152 | ₩11,328 | -12.50% | 328만 |
|---|
| 2026.02.03 | ₩13,679 | ₩14,041 | ₩12,114 | ₩13,657 | -0.16% | 274.4만 |
|---|
| 2026.02.02 | ₩12,374 | ₩13,393 | ₩12,016 | ₩13,129 | +6.11% | 254만 |
|---|
| 2026.01.30 | ₩14,470 | ₩14,470 | ₩11,927 | ₩12,289 | -15.08% | 389.6만 |
|---|
| 2026.01.29 | ₩16,652 | ₩16,828 | ₩14,147 | ₩15,387 | -7.60% | 261.7만 |
|---|
| 2026.01.28 | ₩17,224 | ₩17,774 | ₩15,981 | ₩17,340 | +0.67% | 277만 |
|---|
| 2026.01.27 | ₩15,369 | ₩16,976 | ₩15,118 | ₩16,495 | +7.33% | 328만 |
|---|
| 2026.01.26 | ₩16,518 | ₩17,523 | ₩14,425 | ₩14,479 | -12.34% | 359.9만 |
|---|
| 2026.01.23 | ₩16,070 | ₩16,906 | ₩15,132 | ₩15,480 | -3.67% | 280.9만 |
|---|
| 2026.01.22 | ₩17,952 | ₩18,651 | ₩16,108 | ₩16,294 | -9.24% | 286.7만 |
|---|
| 2026.01.21 | ₩17,700 | ₩18,163 | ₩14,975 | ₩16,982 | -4.05% | 413.1만 |
|---|
| 2026.01.20 | ₩18,288 | ₩19,042 | ₩16,799 | ₩17,121 | -6.38% | 431.9만 |
|---|
| 2026.01.16 | ₩19,803 | ₩21,359 | ₩17,796 | ₩20,742 | +4.74% | 330.5만 |
|---|
| 2026.01.15 | ₩19,347 | ₩20,474 | ₩17,989 | ₩18,998 | -1.80% | 247.7만 |
|---|
| 2026.01.14 | ₩19,419 | ₩19,928 | ₩17,356 | ₩18,323 | -5.64% | 231.3만 |
|---|
| 2026.01.13 | ₩20,402 | ₩20,559 | ₩19,019 | ₩19,571 | -4.08% | 192.5만 |
|---|
| 2026.01.12 | ₩17,076 | ₩20,746 | ₩16,602 | ₩20,313 | +18.95% | 376.4만 |
|---|
| 2026.01.09 | ₩17,094 | ₩19,468 | ₩16,777 | ₩17,067 | -0.16% | 285.2만 |
|---|
| 2026.01.08 | ₩16,656 | ₩18,596 | ₩16,431 | ₩16,795 | +0.83% | 279.1만 |
|---|
| 2026.01.07 | ₩17,434 | ₩18,602 | ₩16,249 | ₩16,531 | -5.18% | 210.3만 |
|---|
| 2026.01.06 | ₩16,330 | ₩18,006 | ₩14,841 | ₩17,935 | +9.83% | 427.5만 |
|---|
| 2026.01.05 | ₩16,070 | ₩16,281 | ₩14,828 | ₩15,489 | -3.62% | 184.3만 |
|---|
| 2026.01.02 | ₩13,674 | ₩14,765 | ₩13,353 | ₩14,533 | +6.28% | 222.7만 |
|---|
| 2025.12.31 | ₩13,192 | ₩13,505 | ₩12,418 | ₩12,606 | -4.44% | 125.4만 |
|---|
| 2025.12.30 | ₩13,531 | ₩13,661 | ₩12,920 | ₩13,075 | -3.37% | 167.1만 |
|---|
| 2025.12.29 | ₩12,941 | ₩14,184 | ₩12,821 | ₩13,415 | +3.66% | 159.7만 |
|---|
| 2025.12.26 | ₩15,212 | ₩15,212 | ₩13,591 | ₩13,911 | -8.55% | 139.2만 |
|---|
| 2025.12.24 | ₩14,788 | ₩15,140 | ₩14,269 | ₩15,114 | +2.21% | 103.4만 |
|---|
| 2025.12.23 | ₩14,935 | ₩15,669 | ₩14,144 | ₩14,734 | -1.35% | 228.2만 |
|---|
| 2025.12.22 | ₩15,699 | ₩16,656 | ₩15,145 | ₩15,816 | +0.74% | 292.7만 |
|---|
| 2025.12.19 | ₩12,003 | ₩14,877 | ₩11,958 | ₩14,618 | +21.79% | 353.8만 |
|---|
| 2025.12.18 | ₩11,578 | ₩11,900 | ₩11,006 | ₩11,109 | -4.05% | 256.2만 |
|---|
| 2025.12.17 | ₩13,071 | ₩13,158 | ₩10,505 | ₩10,536 | -19.39% | 449.7만 |
|---|
| 2025.12.16 | ₩11,922 | ₩12,427 | ₩11,028 | ₩12,181 | +2.17% | 343.7만 |
|---|
| 2025.12.15 | ₩14,756 | ₩14,756 | ₩11,944 | ₩12,293 | -16.69% | 374.9만 |
|---|
| 2025.12.12 | ₩16,446 | ₩17,246 | ₩13,956 | ₩14,443 | -12.18% | 209.6만 |
|---|
| 2025.12.11 | ₩15,199 | ₩17,250 | ₩14,135 | ₩16,772 | +10.35% | 253만 |
|---|
| 2025.12.10 | ₩17,470 | ₩17,850 | ₩16,093 | ₩16,670 | -4.58% | 282만 |
|---|
| 2025.12.09 | ₩18,270 | ₩19,338 | ₩17,564 | ₩17,599 | -3.67% | 214.1만 |
|---|
| 2025.12.08 | ₩17,903 | ₩19,168 | ₩17,335 | ₩19,150 | +6.97% | 194.3만 |
|---|
| 2025.12.05 | ₩19,222 | ₩19,504 | ₩17,586 | ₩18,315 | -4.72% | 307.3만 |
|---|
| 2025.12.04 | ₩18,721 | ₩20,549 | ₩18,203 | ₩20,188 | +7.83% | 356.9만 |
|---|
| 2025.12.03 | ₩17,269 | ₩18,754 | ₩15,834 | ₩18,748 | +8.57% | 231.6만 |
|---|
| 2025.12.02 | ₩19,352 | ₩20,326 | ₩17,613 | ₩17,841 | -7.81% | 269만 |
|---|
| 2025.12.01 | ₩16,070 | ₩19,754 | ₩15,203 | ₩19,258 | +19.83% | 297.6만 |
|---|
| 2025.11.28 | ₩17,988 | ₩18,145 | ₩16,815 | ₩17,282 | -3.93% | 182만 |
|---|
| 2025.11.26 | ₩17,014 | ₩17,590 | ₩15,950 | ₩17,304 | +1.71% | 334.8만 |
|---|
| 2025.11.25 | ₩15,478 | ₩16,122 | ₩13,844 | ₩15,306 | -1.11% | 338.4만 |
|---|
| 2025.11.24 | ₩14,609 | ₩16,674 | ₩14,227 | ₩16,383 | +12.15% | 333.1만 |
|---|
| 2025.11.21 | ₩14,305 | ₩15,369 | ₩11,918 | ₩13,522 | -5.47% | 704.6만 |
|---|
| 2025.11.20 | ₩19,924 | ₩20,885 | ₩13,889 | ₩14,090 | -29.28% | 784.7만 |
|---|
| 2025.11.19 | ₩17,188 | ₩18,587 | ₩16,775 | ₩18,011 | +4.79% | 565만 |
|---|
| 2025.11.18 | ₩14,121 | ₩17,438 | ₩13,330 | ₩16,415 | +16.24% | 671.5만 |
|---|
| 2025.11.17 | ₩14,090 | ₩16,029 | ₩14,050 | ₩14,837 | +5.30% | 427.5만 |
|---|
| 2025.11.14 | ₩13,554 | ₩15,922 | ₩13,478 | ₩13,969 | +3.07% | 493.8만 |
|---|
| 2025.11.13 | ₩16,616 | ₩16,851 | ₩14,309 | ₩15,838 | -4.68% | 536.5만 |
|---|
| 2025.11.12 | ₩22,092 | ₩22,677 | ₩16,942 | ₩18,158 | -17.81% | 592.7만 |
|---|
| 2025.11.11 | ₩26,611 | ₩26,844 | ₩20,268 | ₩21,681 | -18.53% | 1062.9만 |
|---|
| 2025.11.10 | ₩27,255 | ₩28,641 | ₩24,327 | ₩24,854 | -8.81% | 383.6만 |
|---|
| 2025.11.07 | ₩22,526 | ₩25,476 | ₩20,930 | ₩25,476 | +13.10% | 368.4만 |
|---|
| 2025.11.06 | ₩29,557 | ₩30,241 | ₩24,193 | ₩24,850 | -15.93% | 351.3만 |
|---|
| 2025.11.05 | ₩26,880 | ₩28,824 | ₩25,753 | ₩28,538 | +6.17% | 246.8만 |
|---|
| 2025.11.04 | ₩26,598 | ₩28,475 | ₩24,649 | ₩25,959 | -2.40% | 367.1만 |
|---|
| 2025.11.03 | ₩37,711 | ₩38,270 | ₩30,062 | ₩30,845 | -18.21% | 356.9만 |
|---|
| 2025.10.31 | ₩33,831 | ₩36,736 | ₩33,831 | ₩36,142 | +6.83% | 197.1만 |
|---|
| 2025.10.30 | ₩30,840 | ₩34,908 | ₩29,231 | ₩32,186 | +4.36% | 223.3만 |
|---|
| 2025.10.29 | ₩32,671 | ₩33,558 | ₩29,150 | ₩32,190 | -1.47% | 266.2만 |
|---|
| 2025.10.28 | ₩34,005 | ₩35,241 | ₩30,800 | ₩30,800 | -9.43% | 234.4만 |
|---|
| 2025.10.27 | ₩31,318 | ₩33,934 | ₩30,800 | ₩33,370 | +6.55% | 273.7만 |
|---|
| 2025.10.24 | ₩26,964 | ₩29,450 | ₩25,883 | ₩29,450 | +9.22% | 553만 |
|---|
| 2025.10.23 | ₩21,690 | ₩24,492 | ₩21,462 | ₩24,492 | +12.92% | 305.7만 |
|---|
| 2025.10.22 | ₩24,720 | ₩25,100 | ₩19,289 | ₩21,234 | -14.10% | 521.9만 |
|---|
| 2025.10.21 | ₩25,369 | ₩25,440 | ₩22,351 | ₩23,728 | -6.47% | 358.4만 |
|---|
| 2025.10.20 | ₩29,919 | ₩30,122 | ₩25,172 | ₩25,883 | -13.49% | 456.3만 |
|---|
| 2025.10.17 | ₩30,415 | ₩31,457 | ₩26,821 | ₩28,118 | -7.55% | 334.4만 |
|---|
| 2025.10.16 | ₩36,222 | ₩37,720 | ₩32,776 | ₩33,464 | -7.61% | 168.2만 |
|---|
| 2025.10.15 | ₩38,431 | ₩38,431 | ₩32,968 | ₩34,939 | -9.08% | 255.9만 |
|---|
| 2025.10.14 | ₩38,332 | ₩39,495 | ₩34,868 | ₩36,294 | -5.32% | 212.9만 |
|---|
| 2025.10.13 | ₩40,514 | ₩42,433 | ₩39,226 | ₩40,737 | +0.55% | 208.8만 |
|---|
| 2025.10.10 | ₩40,558 | ₩44,050 | ₩36,435 | ₩37,331 | -7.96% | 343.3만 |
|---|