시장 데이터를 불러오는 중
전체 종목
Tradr 1.5X Short NVDA Daily ETF 과거 주가
Tradr 1.5X Short NVDA Daily ETF · NVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 1.5X Short NVDA Daily ETF · NVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,916 | ₩23,584 | ₩22,876 | ₩23,533 | +2.69% | 15.2만 |
| 2026.10.08 | ₩22,728 | ₩23,451 | ₩22,447 | ₩23,363 | +2.79% | 25.4만 |
| 2026.10.07 | ₩22,393 | ₩22,527 | ₩22,178 | ₩22,378 | -0.07% | 23만 |
| 2026.10.06 | ₩21,709 | ₩22,165 | ₩21,548 | ₩22,125 | +1.91% | 23만 |
| 2026.10.05 | ₩22,567 | ₩22,648 | ₩21,997 | ₩22,152 | -1.84% | 48.2만 |
| 2026.10.02 | ₩22,581 | ₩22,916 | ₩22,299 | ₩22,849 | +1.19% | 36.9만 |
| 2026.10.01 | ₩23,546 | ₩23,754 | ₩23,131 | ₩23,350 | -0.83% | 16.2만 |
| 2026.09.30 | ₩23,653 | ₩23,747 | ₩23,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,747 |
| +0.40% |
| 27.7만 |
| 2026.09.29 | ₩23,278 | ₩23,922 | ₩23,050 | ₩23,881 | +2.59% | 30.3만 |
|---|
| 2026.09.28 | ₩23,466 | ₩23,747 | ₩22,956 | ₩23,613 | +0.63% | 24.3만 |
|---|
| 2026.09.25 | ₩24,217 | ₩24,512 | ₩23,935 | ₩24,207 | -0.04% | 24.2만 |
|---|
| 2026.09.24 | ₩24,673 | ₩24,858 | ₩24,297 | ₩24,313 | -1.46% | 19.6만 |
|---|
| 2026.09.23 | ₩23,774 | ₩24,357 | ₩23,647 | ₩24,187 | +1.74% | 13.9만 |
|---|
| 2026.09.22 | ₩23,922 | ₩23,922 | ₩23,466 | ₩23,623 | -1.25% | 16만 |
|---|
| 2026.09.21 | ₩24,538 | ₩24,760 | ₩23,655 | ₩23,868 | -2.73% | 16.6만 |
|---|
| 2026.09.18 | ₩25,263 | ₩25,287 | ₩24,619 | ₩24,740 | -2.07% | 24.4만 |
|---|
| 2026.09.17 | ₩25,397 | ₩25,554 | ₩25,095 | ₩25,185 | -0.83% | 8.2만 |
|---|
| 2026.09.16 | ₩26,174 | ₩26,429 | ₩25,672 | ₩26,205 | +0.12% | 16.5만 |
|---|
| 2026.09.15 | ₩26,322 | ₩26,671 | ₩26,241 | ₩26,523 | +0.76% | 22.4만 |
|---|
| 2026.09.14 | ₩26,644 | ₩27,059 | ₩26,402 | ₩26,724 | +0.30% | 32.3만 |
|---|
| 2026.09.11 | ₩25,008 | ₩25,464 | ₩24,807 | ₩25,464 | +1.82% | 13.1만 |
|---|
| 2026.09.10 | ₩25,021 | ₩25,592 | ₩25,021 | ₩25,423 | +1.61% | 10.3만 |
|---|
| 2026.09.09 | ₩24,324 | ₩24,592 | ₩24,191 | ₩24,552 | +0.94% | 16.4만 |
|---|
| 2026.09.08 | ₩23,104 | ₩24,357 | ₩23,063 | ₩24,230 | +4.88% | 32.7만 |
|---|
| 2026.09.04 | ₩23,426 | ₩23,613 | ₩22,822 | ₩23,506 | +0.34% | 45.6만 |
|---|
| 2026.09.03 | ₩24,217 | ₩24,337 | ₩23,493 | ₩23,793 | -1.75% | 38.5만 |
|---|
| 2026.09.02 | ₩25,477 | ₩25,477 | ₩23,841 | ₩24,474 | -3.94% | 79만 |
|---|
| 2026.09.01 | ₩25,786 | ₩26,074 | ₩25,196 | ₩25,665 | -0.47% | 24.9만 |
|---|
| 2026.08.31 | ₩25,437 | ₩25,886 | ₩25,014 | ₩25,088 | -1.37% | 41.2만 |
|---|
| 2026.08.28 | ₩24,163 | ₩25,779 | ₩23,868 | ₩25,678 | +6.27% | 85.1만 |
|---|
| 2026.08.27 | ₩25,075 | ₩25,410 | ₩23,546 | ₩24,021 | -4.20% | 198.3만 |
|---|
| 2026.08.26 | ₩27,140 | ₩27,716 | ₩26,898 | ₩27,663 | +1.93% | 77.7만 |
|---|
| 2026.08.25 | ₩27,488 | ₩27,555 | ₩26,671 | ₩26,987 | -1.82% | 37.4만 |
|---|
| 2026.08.24 | ₩26,590 | ₩28,052 | ₩26,590 | ₩27,897 | +4.92% | 40.1만 |
|---|
| 2026.08.21 | ₩26,047 | ₩26,738 | ₩26,013 | ₩26,697 | +2.50% | 14만 |
|---|
| 2026.08.20 | ₩25,987 | ₩26,496 | ₩25,799 | ₩26,282 | +1.14% | 11.7만 |
|---|
| 2026.08.19 | ₩25,450 | ₩26,315 | ₩25,289 | ₩26,174 | +2.85% | 16.1만 |
|---|
| 2026.08.18 | ₩25,651 | ₩25,968 | ₩25,480 | ₩25,799 | +0.58% | 20.1만 |
|---|
| 2026.08.17 | ₩24,820 | ₩24,941 | ₩24,435 | ₩24,901 | +0.32% | 13.8만 |
|---|
| 2026.08.14 | ₩24,538 | ₩24,974 | ₩24,525 | ₩24,874 | +1.37% | 11.5만 |
|---|
| 2026.08.13 | ₩24,901 | ₩25,102 | ₩24,552 | ₩24,847 | -0.22% | 25.8만 |
|---|
| 2026.08.12 | ₩25,739 | ₩25,739 | ₩24,901 | ₩25,048 | -2.68% | 43.9만 |
|---|
| 2026.08.11 | ₩25,444 | ₩26,443 | ₩25,410 | ₩26,228 | +3.08% | 18.8만 |
|---|
| 2026.08.10 | ₩25,222 | ₩26,346 | ₩25,155 | ₩26,241 | +4.04% | 28.3만 |
|---|
| 2026.08.07 | ₩25,544 | ₩25,678 | ₩25,008 | ₩25,155 | -1.52% | 21.6만 |
|---|
| 2026.08.06 | ₩25,584 | ₩26,294 | ₩25,196 | ₩26,000 | +1.62% | 45.3만 |
|---|
| 2026.08.05 | ₩26,429 | ₩26,469 | ₩25,383 | ₩25,960 | -1.78% | 46.7만 |
|---|
| 2026.08.04 | ₩27,408 | ₩27,924 | ₩27,169 | ₩27,381 | -0.10% | 31.8만 |
|---|
| 2026.08.03 | ₩30,465 | ₩30,532 | ₩27,998 | ₩28,467 | -6.56% | 20.5만 |
|---|
| 2026.07.31 | ₩30,318 | ₩31,089 | ₩29,460 | ₩29,728 | -1.95% | 28.6만 |
|---|
| 2026.07.30 | ₩31,699 | ₩31,967 | ₩30,546 | ₩31,136 | -1.78% | 18.9만 |
|---|
| 2026.07.29 | ₩31,015 | ₩32,436 | ₩30,774 | ₩32,347 | +4.29% | 29만 |
|---|
| 2026.07.28 | ₩31,189 | ₩31,732 | ₩30,385 | ₩30,814 | -1.20% | 25.8만 |
|---|
| 2026.07.27 | ₩28,414 | ₩31,082 | ₩28,414 | ₩30,881 | +8.68% | 28.6만 |
|---|
| 2026.07.24 | ₩28,588 | ₩29,057 | ₩27,699 | ₩28,695 | +0.38% | 18.9만 |
|---|
| 2026.07.23 | ₩28,172 | ₩28,811 | ₩27,944 | ₩28,373 | +0.71% | 19.8만 |
|---|
| 2026.07.22 | ₩28,910 | ₩28,910 | ₩27,180 | ₩27,594 | -4.55% | 24.1만 |
|---|
| 2026.07.21 | ₩28,548 | ₩29,339 | ₩28,414 | ₩28,655 | +0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩29,017 | ₩29,661 | ₩28,601 | ₩29,460 | +1.52% | 22만 |
|---|
| 2026.07.17 | ₩29,553 | ₩30,586 | ₩28,792 | ₩29,661 | +0.36% | 40.7만 |
|---|
| 2026.07.16 | ₩28,011 | ₩28,923 | ₩27,971 | ₩28,668 | +2.35% | 19.3만 |
|---|
| 2026.07.15 | ₩27,676 | ₩28,829 | ₩27,515 | ₩27,636 | -0.15% | 22만 |
|---|
| 2026.07.14 | ₩28,548 | ₩29,446 | ₩27,623 | ₩27,797 | -2.63% | 25.3만 |
|---|
| 2026.07.13 | ₩28,454 | ₩29,580 | ₩28,172 | ₩29,580 | +3.96% | 21.2만 |
|---|
| 2026.07.10 | ₩29,983 | ₩30,009 | ₩28,078 | ₩28,078 | -6.35% | 37.5만 |
|---|
| 2026.07.09 | ₩29,486 | ₩30,666 | ₩29,460 | ₩29,889 | +1.36% | 20.8만 |
|---|
| 2026.07.08 | ₩31,712 | ₩31,712 | ₩29,325 | ₩29,567 | -6.77% | 47.4만 |
|---|
| 2026.07.07 | ₩32,450 | ₩32,624 | ₩30,968 | ₩31,311 | -3.51% | 34만 |
|---|
| 2026.07.06 | ₩31,860 | ₩31,887 | ₩31,136 | ₩31,578 | -0.88% | 11.3만 |
|---|
| 2026.07.02 | ₩31,243 | ₩32,309 | ₩30,707 | ₩31,762 | +1.66% | 10.6만 |
|---|
| 2026.07.01 | ₩31,431 | ₩32,007 | ₩30,599 | ₩31,122 | -0.98% | 10.6만 |
|---|
| 2026.06.30 | ₩31,270 | ₩31,685 | ₩30,412 | ₩30,481 | -2.52% | 19만 |
|---|
| 2026.06.29 | ₩32,007 | ₩32,986 | ₩31,538 | ₩31,779 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩32,222 | ₩32,644 | ₩31,645 | ₩32,570 | +1.08% | 15.4만 |
|---|
| 2026.06.25 | ₩30,532 | ₩32,396 | ₩30,425 | ₩31,652 | +3.67% | 20.9만 |
|---|
| 2026.06.24 | ₩30,586 | ₩31,350 | ₩30,278 | ₩30,927 | +1.11% | 18.7만 |
|---|
| 2026.06.23 | ₩30,103 | ₩30,599 | ₩29,795 | ₩30,599 | +1.65% | 23.4만 |
|---|
| 2026.06.22 | ₩28,132 | ₩28,950 | ₩27,743 | ₩28,803 | +2.38% | 17.1만 |
|---|
| 2026.06.18 | ₩29,165 | ₩29,232 | ₩28,226 | ₩28,440 | -2.48% | 17.5만 |
|---|
| 2026.06.17 | ₩28,856 | ₩29,889 | ₩28,722 | ₩29,650 | +2.75% | 27만 |
|---|
| 2026.06.16 | ₩28,333 | ₩29,091 | ₩28,239 | ₩29,017 | +2.41% | 21.9만 |
|---|
| 2026.06.15 | ₩28,789 | ₩28,926 | ₩28,011 | ₩28,052 | -2.56% | 26.9만 |
|---|
| 2026.06.12 | ₩29,701 | ₩29,942 | ₩29,245 | ₩29,642 | -0.20% | 28.7만 |
|---|
| 2026.06.11 | ₩30,492 | ₩30,868 | ₩29,527 | ₩29,714 | -2.55% | 35.7만 |
|---|
| 2026.06.10 | ₩29,848 | ₩30,800 | ₩29,312 | ₩30,747 | +3.01% | 29.8만 |
|---|
| 2026.06.09 | ₩28,561 | ₩30,854 | ₩28,440 | ₩29,057 | +1.74% | 30.6만 |
|---|
| 2026.06.08 | ₩28,668 | ₩29,486 | ₩28,615 | ₩28,937 | +0.94% | 25.8만 |
|---|
| 2026.06.05 | ₩27,985 | ₩29,822 | ₩27,904 | ₩29,755 | +6.32% | 42만 |
|---|
| 2026.06.04 | ₩28,172 | ₩28,682 | ₩26,637 | ₩27,167 | -3.57% | 44.2만 |
|---|
| 2026.06.03 | ₩26,738 | ₩28,038 | ₩26,603 | ₩28,025 | +4.81% | 40.7만 |
|---|
| 2026.06.02 | ₩25,772 | ₩26,805 | ₩24,934 | ₩26,550 | +3.02% | 75.9만 |
|---|
| 2026.06.01 | ₩28,038 | ₩28,052 | ₩26,174 | ₩26,241 | -6.41% | 118.6만 |
|---|
| 2026.05.29 | ₩28,293 | ₩28,963 | ₩27,663 | ₩28,923 | +2.23% | 63.1만 |
|---|
| 2026.05.28 | ₩28,990 | ₩28,990 | ₩28,092 | ₩28,347 | -2.22% | 75.2만 |
|---|
| 2026.05.27 | ₩28,360 | ₩29,419 | ₩28,360 | ₩28,709 | +1.23% | 25.1만 |
|---|
| 2026.05.26 | ₩27,891 | ₩28,762 | ₩27,585 | ₩28,278 | +1.39% | 36.1만 |
|---|
| 2026.05.22 | ₩27,073 | ₩28,199 | ₩27,073 | ₩28,159 | +4.01% | 33.5만 |
|---|
| 2026.05.21 | ₩26,912 | ₩27,609 | ₩25,960 | ₩27,341 | +1.59% | 74.4만 |
|---|
| 2026.05.20 | ₩26,818 | ₩27,153 | ₩26,148 | ₩26,577 | -0.90% | 73.4만 |
|---|
| 2026.05.19 | ₩27,408 | ₩27,623 | ₩26,483 | ₩27,153 | -0.93% | 37만 |
|---|
| 2026.05.18 | ₩25,611 | ₩27,488 | ₩25,544 | ₩26,849 | +4.83% | 44.5만 |
|---|
| 2026.05.15 | ₩25,638 | ₩26,443 | ₩25,377 | ₩26,282 | +2.51% | 65.8만 |
|---|
| 2026.05.14 | ₩25,745 | ₩25,759 | ₩24,526 | ₩24,632 | -4.32% | 62만 |
|---|
| 2026.05.13 | ₩26,523 | ₩27,113 | ₩26,013 | ₩26,362 | -0.61% | 37.5만 |
|---|
| 2026.05.12 | ₩27,757 | ₩28,388 | ₩26,778 | ₩27,342 | -1.49% | 55.1만 |
|---|
| 2026.05.11 | ₩28,601 | ₩28,642 | ₩26,979 | ₩27,593 | -3.53% | 48만 |
|---|
| 2026.05.08 | ₩28,843 | ₩28,843 | ₩27,891 | ₩28,404 | -1.52% | 24.4만 |
|---|
| 2026.05.07 | ₩29,808 | ₩30,210 | ₩28,575 | ₩29,098 | -2.38% | 89.7만 |
|---|
| 2026.05.06 | ₩32,101 | ₩32,222 | ₩29,875 | ₩30,023 | -6.47% | 41.7만 |
|---|
| 2026.05.05 | ₩32,168 | ₩32,865 | ₩31,887 | ₩32,788 | +1.93% | 16.8만 |
|---|
| 2026.05.04 | ₩32,088 | ₩33,160 | ₩31,578 | ₩32,277 | +0.59% | 27.6만 |
|---|
| 2026.05.01 | ₩31,632 | ₩32,584 | ₩31,189 | ₩32,231 | +1.89% | 28.9만 |
|---|
| 2026.04.30 | ₩29,755 | ₩32,155 | ₩29,755 | ₩31,980 | +7.48% | 55.6만 |
|---|
| 2026.04.29 | ₩29,205 | ₩30,251 | ₩29,205 | ₩29,929 | +2.48% | 26.1만 |
|---|
| 2026.04.28 | ₩29,795 | ₩30,063 | ₩28,803 | ₩29,084 | -2.39% | 54.9만 |
|---|
| 2026.04.27 | ₩29,929 | ₩30,425 | ₩28,400 | ₩28,427 | -5.02% | 62.5만 |
|---|
| 2026.04.24 | ₩32,182 | ₩32,222 | ₩29,607 | ₩30,264 | -5.96% | 90.7만 |
|---|
| 2026.04.23 | ₩31,685 | ₩32,879 | ₩31,370 | ₩32,329 | +2.03% | 20.2만 |
|---|
| 2026.04.22 | ₩31,980 | ₩32,396 | ₩31,659 | ₩31,680 | -0.94% | 17만 |
|---|
| 2026.04.21 | ₩31,739 | ₩32,477 | ₩31,672 | ₩32,249 | +1.61% | 15.3만 |
|---|
| 2026.04.20 | ₩32,208 | ₩32,731 | ₩31,726 | ₩31,753 | -1.42% | 20.2만 |
|---|
| 2026.04.17 | ₩32,235 | ₩32,416 | ₩31,825 | ₩31,860 | -1.16% | 24.9만 |
|---|
| 2026.04.16 | ₩32,772 | ₩33,248 | ₩32,289 | ₩32,628 | -0.44% | 19.9만 |
|---|
| 2026.04.15 | ₩33,093 | ₩33,281 | ₩32,128 | ₩32,544 | -1.66% | 45.8만 |
|---|
| 2026.04.14 | ₩34,595 | ₩34,676 | ₩33,093 | ₩33,126 | -4.25% | 32.3만 |
|---|
| 2026.04.13 | ₩36,003 | ₩36,064 | ₩34,984 | ₩35,132 | -2.42% | 21.3만 |
|---|
| 2026.04.10 | ₩36,493 | ₩36,499 | ₩34,863 | ₩35,260 | -3.38% | 35.1만 |
|---|
| 2026.04.09 | ₩37,264 | ₩37,666 | ₩36,620 | ₩36,660 | -1.62% | 46.2만 |
|---|
| 2026.04.08 | ₩36,419 | ₩37,746 | ₩36,273 | ₩37,237 | +2.25% | 15.7만 |
|---|
| 2026.04.07 | ₩39,154 | ₩39,940 | ₩38,457 | ₩38,497 | -1.68% | 20.3만 |
|---|
| 2026.04.06 | ₩38,631 | ₩39,168 | ₩38,611 | ₩38,654 | +0.06% | 14.7만 |
|---|
| 2026.04.02 | ₩40,495 | ₩40,683 | ₩38,658 | ₩38,708 | -4.41% | 46.2만 |
|---|
| 2026.04.01 | ₩39,168 | ₩39,530 | ₩38,698 | ₩39,248 | +0.21% | 35.2만 |
|---|
| 2026.03.31 | ₩42,520 | ₩42,600 | ₩39,617 | ₩39,707 | -6.62% | 71.4만 |
|---|
| 2026.03.30 | ₩41,943 | ₩43,619 | ₩41,717 | ₩43,300 | +3.24% | 35.6만 |
|---|
| 2026.03.27 | ₩41,595 | ₩42,547 | ₩41,182 | ₩42,413 | +1.97% | 39.7만 |
|---|
| 2026.03.26 | ₩39,463 | ₩41,072 | ₩39,382 | ₩41,029 | +3.97% | 31.2만 |
|---|
| 2026.03.25 | ₩39,141 | ₩39,228 | ₩37,746 | ₩38,651 | -1.25% | 30.7만 |
|---|
| 2026.03.24 | ₩39,838 | ₩40,187 | ₩39,471 | ₩39,835 | -0.01% | 14.7만 |
|---|
| 2026.03.23 | ₩39,060 | ₩39,959 | ₩38,685 | ₩39,704 | +1.65% | 28.2만 |
|---|
| 2026.03.20 | ₩38,900 | ₩40,978 | ₩38,873 | ₩40,589 | +4.34% | 32.7만 |
|---|
| 2026.03.19 | ₩38,940 | ₩39,603 | ₩38,323 | ₩38,739 | -0.52% | 27.3만 |
|---|
| 2026.03.18 | ₩37,559 | ₩38,155 | ₩37,223 | ₩38,149 | +1.57% | 17.1만 |
|---|
| 2026.03.17 | ₩36,660 | ₩37,733 | ₩36,633 | ₩37,695 | +2.82% | 28만 |
|---|
| 2026.03.16 | ₩37,317 | ₩37,827 | ₩35,480 | ₩37,264 | -0.14% | 118.8만 |
|---|
| 2026.03.13 | ₩36,808 | ₩38,283 | ₩36,459 | ₩38,216 | +3.83% | 64.6만 |
|---|
| 2026.03.12 | ₩37,022 | ₩37,679 | ₩36,794 | ₩37,290 | +0.72% | 28.3만 |
|---|
| 2026.03.11 | ₩36,513 | ₩36,848 | ₩36,017 | ₩36,486 | -0.07% | 55.9만 |
|---|
| 2026.03.10 | ₩37,492 | ₩37,599 | ₩36,338 | ₩36,808 | -1.82% | 116.4만 |
|---|
| 2026.03.09 | ₩39,409 | ₩39,771 | ₩37,384 | ₩37,451 | -4.97% | 70만 |
|---|
| 2026.03.06 | ₩38,457 | ₩39,342 | ₩37,545 | ₩39,101 | +1.67% | 77만 |
|---|
| 2026.03.05 | ₩37,974 | ₩38,980 | ₩37,143 | ₩37,344 | -1.66% | 54만 |
|---|
| 2026.03.04 | ₩38,229 | ₩38,350 | ₩36,928 | ₩37,438 | -2.07% | 55.9만 |
|---|
| 2026.03.03 | ₩38,873 | ₩39,342 | ₩38,108 | ₩38,363 | -1.31% | 69.3만 |
|---|
| 2026.03.02 | ₩40,133 | ₩40,187 | ₩37,304 | ₩37,612 | -6.28% | 80.3만 |
|---|
| 2026.02.27 | ₩38,149 | ₩39,557 | ₩37,760 | ₩39,342 | +3.13% | 98.1만 |
|---|
| 2026.02.26 | ₩34,595 | ₩37,176 | ₩34,595 | ₩37,022 | +7.02% | 91.2만 |
|---|
| 2026.02.25 | ₩34,568 | ₩34,692 | ₩33,690 | ₩34,247 | -0.93% | 71.4만 |
|---|
| 2026.02.24 | ₩35,339 | ₩36,432 | ₩34,729 | ₩34,957 | -1.08% | 68.5만 |
|---|
| 2026.02.23 | ₩35,373 | ₩35,842 | ₩34,622 | ₩35,306 | -0.19% | 55만 |
|---|
| 2026.02.20 | ₩36,674 | ₩36,808 | ₩35,695 | ₩35,815 | -2.34% | 25.9만 |
|---|
| 2026.02.19 | ₩36,607 | ₩36,955 | ₩36,231 | ₩36,365 | -0.66% | 27.6만 |
|---|
| 2026.02.18 | ₩36,084 | ₩36,647 | ₩35,601 | ₩36,325 | +0.67% | 43.4만 |
|---|
| 2026.02.17 | ₩38,229 | ₩39,011 | ₩36,580 | ₩37,143 | -2.84% | 34.6만 |
|---|
| 2026.02.13 | ₩36,566 | ₩38,202 | ₩36,566 | ₩37,894 | +3.63% | 44.7만 |
|---|
| 2026.02.12 | ₩34,877 | ₩36,727 | ₩34,810 | ₩36,593 | +4.92% | 47.7만 |
|---|
| 2026.02.11 | ₩35,051 | ₩36,057 | ₩34,863 | ₩35,762 | +2.03% | 25.5만 |
|---|
| 2026.02.10 | ₩35,400 | ₩36,258 | ₩35,078 | ₩36,177 | +2.20% | 27.9만 |
|---|
| 2026.02.09 | ₩37,545 | ₩37,545 | ₩34,696 | ₩35,789 | -4.68% | 76.7만 |
|---|
| 2026.02.06 | ₩40,348 | ₩40,951 | ₩36,566 | ₩37,089 | -8.08% | 64.9만 |
|---|
| 2026.02.05 | ₩41,005 | ₩42,332 | ₩40,348 | ₩42,010 | +2.45% | 41.6만 |
|---|
| 2026.02.04 | ₩39,583 | ₩41,984 | ₩39,570 | ₩41,246 | +4.20% | 45.5만 |
|---|
| 2026.02.03 | ₩37,492 | ₩40,482 | ₩37,465 | ₩39,262 | +4.72% | 40.5만 |
|---|
| 2026.02.02 | ₩37,116 | ₩37,800 | ₩36,312 | ₩37,585 | +1.26% | 32.3만 |
|---|
| 2026.01.30 | ₩36,043 | ₩36,472 | ₩35,125 | ₩36,030 | -0.04% | 22.3만 |
|---|
| 2026.01.29 | ₩35,923 | ₩37,451 | ₩35,400 | ₩35,620 | -0.84% | 30만 |
|---|
| 2026.01.28 | ₩35,963 | ₩36,403 | ₩35,695 | ₩35,892 | -0.20% | 21.4만 |
|---|
| 2026.01.27 | ₩37,183 | ₩37,612 | ₩36,352 | ₩36,808 | -1.01% | 29.3만 |
|---|
| 2026.01.26 | ₩37,170 | ₩37,545 | ₩36,620 | ₩37,411 | +0.65% | 50.2만 |
|---|
| 2026.01.23 | ₩37,089 | ₩37,277 | ₩36,472 | ₩37,062 | -0.07% | 29.6만 |
|---|
| 2026.01.22 | ₩37,934 | ₩38,175 | ₩37,492 | ₩37,921 | -0.04% | 29만 |
|---|
| 2026.01.21 | ₩39,798 | ₩39,967 | ₩37,679 | ₩38,350 | -3.64% | 53만 |
|---|
| 2026.01.20 | ₩39,007 | ₩40,227 | ₩38,819 | ₩40,053 | +2.68% | 37.3만 |
|---|
| 2026.01.16 | ₩36,781 | ₩37,639 | ₩36,392 | ₩37,626 | +2.30% | 30.9만 |
|---|
| 2026.01.15 | ₩37,518 | ₩37,572 | ₩36,544 | ₩37,403 | -0.31% | 77.5만 |
|---|
| 2026.01.14 | ₩38,242 | ₩39,302 | ₩38,242 | ₩38,631 | +1.02% | 29만 |
|---|
| 2026.01.13 | ₩38,028 | ₩38,511 | ₩37,076 | ₩37,827 | -0.53% | 25.5만 |
|---|
| 2026.01.12 | ₩38,618 | ₩38,618 | ₩37,384 | ₩38,041 | -1.49% | 15.5만 |
|---|
| 2026.01.09 | ₩38,001 | ₩38,377 | ₩37,626 | ₩38,035 | +0.09% | 14.6만 |
|---|
| 2026.01.08 | ₩36,821 | ₩38,363 | ₩36,821 | ₩38,001 | +3.20% | 22.3만 |
|---|
| 2026.01.07 | ₩36,995 | ₩37,425 | ₩36,137 | ₩36,781 | -0.58% | 40만 |
|---|
| 2026.01.06 | ₩36,405 | ₩37,465 | ₩35,923 | ₩37,331 | +2.54% | 60.3만 |
|---|
| 2026.01.05 | ₩36,043 | ₩37,619 | ₩35,494 | ₩37,062 | +2.83% | 31.2만 |
|---|
| 2026.01.02 | ₩36,540 | ₩36,995 | ₩35,628 | ₩36,848 | +0.84% | 56.3만 |
|---|
| 2025.12.31 | ₩36,647 | ₩37,559 | ₩36,352 | ₩37,559 | +2.49% | 34만 |
|---|
| 2025.12.30 | ₩37,036 | ₩37,384 | ₩36,808 | ₩37,210 | +0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩37,156 | ₩37,612 | ₩36,902 | ₩37,009 | -0.40% | 33.4만 |
|---|
| 2025.12.26 | ₩36,486 | ₩36,580 | ₩35,707 | ₩36,298 | -0.51% | 35.5만 |
|---|
| 2025.12.24 | ₩37,069 | ₩37,451 | ₩36,848 | ₩36,875 | -0.52% | 23.4만 |
|---|
| 2025.12.23 | ₩38,645 | ₩38,685 | ₩36,660 | ₩36,687 | -5.07% | 54.2만 |
|---|
| 2025.12.22 | ₩43,660 | ₩44,183 | ₩43,579 | ₩43,767 | +0.25% | 18.6만 |
|---|
| 2025.12.19 | ₩46,543 | ₩46,583 | ₩44,679 | ₩44,679 | -4.00% | 39.9만 |
|---|
| 2025.12.18 | ₩47,387 | ₩48,447 | ₩46,663 | ₩47,602 | +0.45% | 37.1만 |
|---|
| 2025.12.17 | ₩46,864 | ₩49,104 | ₩46,851 | ₩48,903 | +4.35% | 51만 |
|---|
| 2025.12.16 | ₩46,864 | ₩47,314 | ₩46,020 | ₩46,248 | -1.32% | 24.3만 |
|---|
| 2025.12.15 | ₩46,140 | ₩47,213 | ₩45,939 | ₩46,744 | +1.31% | 20.4만 |
|---|
| 2025.12.12 | ₩45,014 | ₩47,361 | ₩44,451 | ₩47,226 | +4.92% | 37.3만 |
|---|
| 2025.12.11 | ₩45,282 | ₩46,516 | ₩44,920 | ₩45,054 | -0.50% | 34.8만 |
|---|
| 2025.12.10 | ₩43,660 | ₩44,620 | ₩43,432 | ₩44,014 | +0.81% | 26.1만 |
|---|
| 2025.12.09 | ₩43,351 | ₩44,049 | ₩43,351 | ₩43,552 | +0.46% | 23.2만 |
|---|
| 2025.12.08 | ₩44,424 | ₩44,504 | ₩42,439 | ₩43,472 | -2.14% | 67.8만 |
|---|
| 2025.12.05 | ₩43,941 | ₩44,987 | ₩43,680 | ₩44,518 | +1.31% | 16만 |
|---|
| 2025.12.04 | ₩44,799 | ₩45,389 | ₩43,700 | ₩44,089 | -1.59% | 40만 |
|---|
| 2025.12.03 | ₩45,041 | ₩45,684 | ₩44,531 | ₩45,524 | +1.07% | 27.3만 |
|---|
| 2025.12.02 | ₩44,732 | ₩45,376 | ₩43,284 | ₩44,947 | +0.48% | 52.6만 |
|---|
| 2025.12.01 | ₩47,454 | ₩47,776 | ₩45,251 | ₩45,363 | -4.41% | 30.6만 |
|---|
| 2025.11.28 | ₩45,778 | ₩46,690 | ₩45,684 | ₩46,569 | +1.73% | 23.7만 |
|---|
| 2025.11.26 | ₩44,739 | ₩46,114 | ₩44,277 | ₩45,336 | +1.33% | 47만 |
|---|
| 2025.11.25 | ₩47,374 | ₩49,211 | ₩46,127 | ₩46,221 | -2.43% | 110.7만 |
|---|
| 2025.11.24 | ₩45,725 | ₩46,797 | ₩44,116 | ₩44,504 | -2.67% | 57.4만 |
|---|
| 2025.11.21 | ₩44,987 | ₩48,085 | ₩43,767 | ₩45,845 | +1.91% | 141.9만 |
|---|
| 2025.11.20 | ₩39,905 | ₩45,463 | ₩39,892 | ₩45,108 | +13.04% | 164.3만 |
|---|
| 2025.11.19 | ₩43,754 | ₩44,518 | ₩42,681 | ₩43,150 | -1.38% | 93.8만 |
|---|
| 2025.11.18 | ₩44,397 | ₩45,631 | ₩43,928 | ₩45,108 | +1.60% | 63.6만 |
|---|
| 2025.11.17 | ₩43,365 | ₩43,928 | ₩42,426 | ₩43,271 | -0.22% | 58.8만 |
|---|
| 2025.11.14 | ₩44,598 | ₩45,336 | ₩41,796 | ₩41,970 | -5.89% | 57.5만 |
|---|
| 2025.11.13 | ₩41,809 | ₩44,089 | ₩41,715 | ₩43,110 | +3.11% | 57.5만 |
|---|
| 2025.11.12 | ₩40,321 | ₩41,796 | ₩40,294 | ₩40,924 | +1.50% | 26.3만 |
|---|
| 2025.11.11 | ₩40,509 | ₩41,662 | ₩40,495 | ₩41,125 | +1.52% | 48.5만 |
|---|
| 2025.11.10 | ₩40,710 | ₩41,192 | ₩39,087 | ₩39,369 | -3.29% | 115.4만 |
|---|
| 2025.11.07 | ₩44,230 | ₩46,261 | ₩43,070 | ₩43,083 | -2.59% | 100.5만 |
|---|
| 2025.11.06 | ₩40,643 | ₩43,593 | ₩40,173 | ₩43,097 | +6.04% | 114.8만 |
|---|
| 2025.11.05 | ₩39,771 | ₩40,938 | ₩38,551 | ₩40,844 | +2.70% | 172.2만 |
|---|
| 2025.11.04 | ₩38,658 | ₩40,006 | ₩38,417 | ₩39,798 | +2.95% | 82.9만 |
|---|
| 2025.11.03 | ₩37,250 | ₩37,706 | ₩36,286 | ₩37,492 | +0.65% | 88.1만 |
|---|
| 2025.10.31 | ₩37,720 | ₩38,926 | ₩37,264 | ₩38,832 | +2.95% | 114만 |
|---|
| 2025.10.30 | ₩38,055 | ₩39,087 | ₩37,909 | ₩38,685 | +1.66% | 73.5만 |
|---|
| 2025.10.29 | ₩37,290 | ₩38,175 | ₩36,070 | ₩37,572 | +0.76% | 275.3만 |
|---|
| 2025.10.28 | ₩41,963 | ₩42,319 | ₩38,605 | ₩39,329 | -6.28% | 127.4만 |
|---|
| 2025.10.27 | ₩43,029 | ₩43,484 | ₩42,368 | ₩42,493 | -1.25% | 42.4만 |
|---|
| 2025.10.24 | ₩45,229 | ₩45,313 | ₩43,847 | ₩44,330 | -1.99% | 51.8만 |
|---|
| 2025.10.23 | ₩46,489 | ₩46,744 | ₩45,497 | ₩45,832 | -1.41% | 41.4만 |
|---|
| 2025.10.22 | ₩46,181 | ₩47,870 | ₩45,363 | ₩46,543 | +0.78% | 77.6만 |
|---|
| 2025.10.21 | ₩45,617 | ₩46,665 | ₩45,617 | ₩46,207 | +1.29% | 17.5만 |
|---|
| 2025.10.20 | ₩45,457 | ₩45,939 | ₩44,732 | ₩45,658 | +0.44% | 143.5만 |
|---|
| 2025.10.17 | ₩46,543 | ₩46,663 | ₩45,094 | ₩45,376 | -2.51% | 139.3만 |
|---|
| 2025.10.16 | ₩45,819 | ₩46,704 | ₩45,336 | ₩45,939 | +0.26% | 113.8만 |
|---|
| 2025.10.15 | ₩44,773 | ₩47,669 | ₩44,732 | ₩46,663 | +4.22% | 116만 |
|---|
| 2025.10.14 | ₩44,974 | ₩46,663 | ₩44,893 | ₩46,583 | +3.58% | 153.7만 |
|---|
| 2025.10.13 | ₩43,767 | ₩44,531 | ₩43,043 | ₩43,687 | -0.18% | 186.7만 |
|---|
| 2025.10.10 | ₩42,238 | ₩45,658 | ₩41,514 | ₩45,617 | +8.00% | 240.9만 |
|---|