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 | ₩22,919 | ₩23,587 | ₩22,879 | ₩23,536 | +2.69% | 15.2만 |
| 2026.10.08 | ₩22,731 | ₩23,454 | ₩22,450 | ₩23,365 | +2.79% | 25.4만 |
| 2026.10.07 | ₩22,396 | ₩22,530 | ₩22,181 | ₩22,381 | -0.07% | 23만 |
| 2026.10.06 | ₩21,712 | ₩22,168 | ₩21,551 | ₩22,128 | +1.91% | 23만 |
| 2026.10.05 | ₩22,570 | ₩22,651 | ₩22,000 | ₩22,154 | -1.84% | 48.2만 |
| 2026.10.02 | ₩22,584 | ₩22,919 | ₩22,302 | ₩22,852 | +1.19% | 36.9만 |
| 2026.10.01 | ₩23,549 | ₩23,757 | ₩23,133 | ₩23,353 | -0.83% | 16.2만 |
| 2026.09.30 | ₩23,656 | ₩23,750 | ₩23,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,750 |
| +0.40% |
| 27.7만 |
| 2026.09.29 | ₩23,281 | ₩23,925 | ₩23,053 | ₩23,884 | +2.59% | 30.3만 |
|---|
| 2026.09.28 | ₩23,469 | ₩23,750 | ₩22,959 | ₩23,616 | +0.63% | 24.3만 |
|---|
| 2026.09.25 | ₩24,220 | ₩24,515 | ₩23,938 | ₩24,210 | -0.04% | 24.2만 |
|---|
| 2026.09.24 | ₩24,676 | ₩24,861 | ₩24,300 | ₩24,316 | -1.46% | 19.6만 |
|---|
| 2026.09.23 | ₩23,777 | ₩24,361 | ₩23,650 | ₩24,190 | +1.74% | 13.9만 |
|---|
| 2026.09.22 | ₩23,925 | ₩23,925 | ₩23,469 | ₩23,626 | -1.25% | 16만 |
|---|
| 2026.09.21 | ₩24,542 | ₩24,763 | ₩23,658 | ₩23,871 | -2.73% | 16.6만 |
|---|
| 2026.09.18 | ₩25,266 | ₩25,290 | ₩24,622 | ₩24,743 | -2.07% | 24.4만 |
|---|
| 2026.09.17 | ₩25,400 | ₩25,557 | ₩25,098 | ₩25,188 | -0.83% | 8.2만 |
|---|
| 2026.09.16 | ₩26,178 | ₩26,432 | ₩25,675 | ₩26,209 | +0.12% | 16.5만 |
|---|
| 2026.09.15 | ₩26,325 | ₩26,674 | ₩26,245 | ₩26,526 | +0.76% | 22.4만 |
|---|
| 2026.09.14 | ₩26,647 | ₩27,063 | ₩26,406 | ₩26,728 | +0.30% | 32.3만 |
|---|
| 2026.09.11 | ₩25,011 | ₩25,467 | ₩24,810 | ₩25,467 | +1.82% | 13.1만 |
|---|
| 2026.09.10 | ₩25,024 | ₩25,596 | ₩25,024 | ₩25,427 | +1.61% | 10.3만 |
|---|
| 2026.09.09 | ₩24,327 | ₩24,595 | ₩24,194 | ₩24,555 | +0.94% | 16.4만 |
|---|
| 2026.09.08 | ₩23,107 | ₩24,361 | ₩23,066 | ₩24,233 | +4.88% | 32.7만 |
|---|
| 2026.09.04 | ₩23,428 | ₩23,616 | ₩22,825 | ₩23,509 | +0.34% | 45.6만 |
|---|
| 2026.09.03 | ₩24,220 | ₩24,340 | ₩23,496 | ₩23,796 | -1.75% | 38.5만 |
|---|
| 2026.09.02 | ₩25,480 | ₩25,480 | ₩23,844 | ₩24,477 | -3.94% | 79만 |
|---|
| 2026.09.01 | ₩25,789 | ₩26,077 | ₩25,199 | ₩25,668 | -0.47% | 24.9만 |
|---|
| 2026.08.31 | ₩25,440 | ₩25,889 | ₩25,018 | ₩25,091 | -1.37% | 41.2만 |
|---|
| 2026.08.28 | ₩24,166 | ₩25,782 | ₩23,871 | ₩25,681 | +6.27% | 85.1만 |
|---|
| 2026.08.27 | ₩25,078 | ₩25,413 | ₩23,549 | ₩24,024 | -4.20% | 198.3만 |
|---|
| 2026.08.26 | ₩27,143 | ₩27,720 | ₩26,902 | ₩27,666 | +1.93% | 77.7만 |
|---|
| 2026.08.25 | ₩27,492 | ₩27,559 | ₩26,674 | ₩26,990 | -1.82% | 37.4만 |
|---|
| 2026.08.24 | ₩26,593 | ₩28,055 | ₩26,593 | ₩27,901 | +4.92% | 40.1만 |
|---|
| 2026.08.21 | ₩26,050 | ₩26,741 | ₩26,017 | ₩26,701 | +2.50% | 14만 |
|---|
| 2026.08.20 | ₩25,990 | ₩26,500 | ₩25,802 | ₩26,285 | +1.14% | 11.7만 |
|---|
| 2026.08.19 | ₩25,454 | ₩26,318 | ₩25,293 | ₩26,178 | +2.85% | 16.1만 |
|---|
| 2026.08.18 | ₩25,655 | ₩25,971 | ₩25,483 | ₩25,802 | +0.58% | 20.1만 |
|---|
| 2026.08.17 | ₩24,823 | ₩24,944 | ₩24,438 | ₩24,904 | +0.32% | 13.8만 |
|---|
| 2026.08.14 | ₩24,542 | ₩24,977 | ₩24,528 | ₩24,877 | +1.37% | 11.5만 |
|---|
| 2026.08.13 | ₩24,904 | ₩25,105 | ₩24,555 | ₩24,850 | -0.22% | 25.8만 |
|---|
| 2026.08.12 | ₩25,742 | ₩25,742 | ₩24,904 | ₩25,051 | -2.68% | 43.9만 |
|---|
| 2026.08.11 | ₩25,447 | ₩26,446 | ₩25,413 | ₩26,231 | +3.08% | 18.8만 |
|---|
| 2026.08.10 | ₩25,226 | ₩26,349 | ₩25,158 | ₩26,245 | +4.04% | 28.3만 |
|---|
| 2026.08.07 | ₩25,547 | ₩25,681 | ₩25,011 | ₩25,158 | -1.52% | 21.6만 |
|---|
| 2026.08.06 | ₩25,588 | ₩26,297 | ₩25,199 | ₩26,003 | +1.62% | 45.3만 |
|---|
| 2026.08.05 | ₩26,432 | ₩26,473 | ₩25,386 | ₩25,963 | -1.78% | 46.7만 |
|---|
| 2026.08.04 | ₩27,411 | ₩27,928 | ₩27,173 | ₩27,385 | -0.10% | 31.8만 |
|---|
| 2026.08.03 | ₩30,469 | ₩30,536 | ₩28,002 | ₩28,471 | -6.56% | 20.5만 |
|---|
| 2026.07.31 | ₩30,322 | ₩31,093 | ₩29,463 | ₩29,732 | -1.95% | 28.6만 |
|---|
| 2026.07.30 | ₩31,703 | ₩31,971 | ₩30,550 | ₩31,140 | -1.78% | 18.9만 |
|---|
| 2026.07.29 | ₩31,019 | ₩32,440 | ₩30,778 | ₩32,351 | +4.29% | 29만 |
|---|
| 2026.07.28 | ₩31,193 | ₩31,736 | ₩30,389 | ₩30,818 | -1.20% | 25.8만 |
|---|
| 2026.07.27 | ₩28,417 | ₩31,086 | ₩28,417 | ₩30,885 | +8.68% | 28.6만 |
|---|
| 2026.07.24 | ₩28,592 | ₩29,061 | ₩27,702 | ₩28,699 | +0.38% | 18.9만 |
|---|
| 2026.07.23 | ₩28,176 | ₩28,814 | ₩27,948 | ₩28,377 | +0.71% | 19.8만 |
|---|
| 2026.07.22 | ₩28,913 | ₩28,913 | ₩27,183 | ₩27,598 | -4.55% | 24.1만 |
|---|
| 2026.07.21 | ₩28,551 | ₩29,343 | ₩28,417 | ₩28,659 | +0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩29,021 | ₩29,664 | ₩28,605 | ₩29,463 | +1.52% | 22만 |
|---|
| 2026.07.17 | ₩29,557 | ₩30,590 | ₩28,795 | ₩29,664 | +0.36% | 40.7만 |
|---|
| 2026.07.16 | ₩28,015 | ₩28,927 | ₩27,975 | ₩28,672 | +2.35% | 19.3만 |
|---|
| 2026.07.15 | ₩27,680 | ₩28,833 | ₩27,519 | ₩27,639 | -0.15% | 22만 |
|---|
| 2026.07.14 | ₩28,551 | ₩29,450 | ₩27,626 | ₩27,800 | -2.63% | 25.3만 |
|---|
| 2026.07.13 | ₩28,458 | ₩29,584 | ₩28,176 | ₩29,584 | +3.96% | 21.2만 |
|---|
| 2026.07.10 | ₩29,986 | ₩30,013 | ₩28,082 | ₩28,082 | -6.35% | 37.5만 |
|---|
| 2026.07.09 | ₩29,490 | ₩30,670 | ₩29,463 | ₩29,892 | +1.36% | 20.8만 |
|---|
| 2026.07.08 | ₩31,716 | ₩31,716 | ₩29,329 | ₩29,571 | -6.77% | 47.4만 |
|---|
| 2026.07.07 | ₩32,454 | ₩32,628 | ₩30,972 | ₩31,315 | -3.51% | 34만 |
|---|
| 2026.07.06 | ₩31,864 | ₩31,891 | ₩31,140 | ₩31,582 | -0.88% | 11.3만 |
|---|
| 2026.07.02 | ₩31,247 | ₩32,313 | ₩30,711 | ₩31,766 | +1.66% | 10.6만 |
|---|
| 2026.07.01 | ₩31,435 | ₩32,011 | ₩30,603 | ₩31,126 | -0.98% | 10.6만 |
|---|
| 2026.06.30 | ₩31,274 | ₩31,689 | ₩30,415 | ₩30,485 | -2.52% | 19만 |
|---|
| 2026.06.29 | ₩32,011 | ₩32,990 | ₩31,542 | ₩31,783 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩32,226 | ₩32,648 | ₩31,649 | ₩32,575 | +1.08% | 15.4만 |
|---|
| 2026.06.25 | ₩30,536 | ₩32,400 | ₩30,429 | ₩31,656 | +3.67% | 20.9만 |
|---|
| 2026.06.24 | ₩30,590 | ₩31,354 | ₩30,281 | ₩30,930 | +1.11% | 18.7만 |
|---|
| 2026.06.23 | ₩30,107 | ₩30,603 | ₩29,799 | ₩30,603 | +1.65% | 23.4만 |
|---|
| 2026.06.22 | ₩28,136 | ₩28,954 | ₩27,747 | ₩28,806 | +2.38% | 17.1만 |
|---|
| 2026.06.18 | ₩29,168 | ₩29,235 | ₩28,230 | ₩28,444 | -2.48% | 17.5만 |
|---|
| 2026.06.17 | ₩28,860 | ₩29,892 | ₩28,726 | ₩29,654 | +2.75% | 27만 |
|---|
| 2026.06.16 | ₩28,337 | ₩29,095 | ₩28,243 | ₩29,021 | +2.41% | 21.9만 |
|---|
| 2026.06.15 | ₩28,793 | ₩28,930 | ₩28,015 | ₩28,055 | -2.56% | 26.9만 |
|---|
| 2026.06.12 | ₩29,705 | ₩29,946 | ₩29,249 | ₩29,646 | -0.20% | 28.7만 |
|---|
| 2026.06.11 | ₩30,496 | ₩30,871 | ₩29,530 | ₩29,718 | -2.55% | 35.7만 |
|---|
| 2026.06.10 | ₩29,852 | ₩30,804 | ₩29,316 | ₩30,751 | +3.01% | 29.8만 |
|---|
| 2026.06.09 | ₩28,565 | ₩30,858 | ₩28,444 | ₩29,061 | +1.74% | 30.6만 |
|---|
| 2026.06.08 | ₩28,672 | ₩29,490 | ₩28,618 | ₩28,940 | +0.94% | 25.8만 |
|---|
| 2026.06.05 | ₩27,988 | ₩29,825 | ₩27,908 | ₩29,758 | +6.32% | 42만 |
|---|
| 2026.06.04 | ₩28,176 | ₩28,685 | ₩26,640 | ₩27,170 | -3.57% | 44.2만 |
|---|
| 2026.06.03 | ₩26,741 | ₩28,042 | ₩26,607 | ₩28,028 | +4.81% | 40.7만 |
|---|
| 2026.06.02 | ₩25,775 | ₩26,808 | ₩24,937 | ₩26,553 | +3.02% | 75.9만 |
|---|
| 2026.06.01 | ₩28,042 | ₩28,055 | ₩26,178 | ₩26,245 | -6.41% | 118.6만 |
|---|
| 2026.05.29 | ₩28,297 | ₩28,967 | ₩27,666 | ₩28,927 | +2.23% | 63.1만 |
|---|
| 2026.05.28 | ₩28,994 | ₩28,994 | ₩28,095 | ₩28,350 | -2.22% | 75.2만 |
|---|
| 2026.05.27 | ₩28,364 | ₩29,423 | ₩28,364 | ₩28,712 | +1.23% | 25.1만 |
|---|
| 2026.05.26 | ₩27,894 | ₩28,766 | ₩27,588 | ₩28,282 | +1.39% | 36.1만 |
|---|
| 2026.05.22 | ₩27,076 | ₩28,203 | ₩27,076 | ₩28,162 | +4.01% | 33.5만 |
|---|
| 2026.05.21 | ₩26,915 | ₩27,613 | ₩25,963 | ₩27,344 | +1.59% | 74.4만 |
|---|
| 2026.05.20 | ₩26,821 | ₩27,157 | ₩26,151 | ₩26,580 | -0.90% | 73.4만 |
|---|
| 2026.05.19 | ₩27,411 | ₩27,626 | ₩26,486 | ₩27,157 | -0.93% | 37만 |
|---|
| 2026.05.18 | ₩25,614 | ₩27,492 | ₩25,547 | ₩26,852 | +4.83% | 44.5만 |
|---|
| 2026.05.15 | ₩25,641 | ₩26,446 | ₩25,380 | ₩26,285 | +2.51% | 65.8만 |
|---|
| 2026.05.14 | ₩25,749 | ₩25,762 | ₩24,530 | ₩24,635 | -4.32% | 62만 |
|---|
| 2026.05.13 | ₩26,526 | ₩27,116 | ₩26,017 | ₩26,365 | -0.61% | 37.5만 |
|---|
| 2026.05.12 | ₩27,760 | ₩28,392 | ₩26,781 | ₩27,346 | -1.49% | 55.1만 |
|---|
| 2026.05.11 | ₩28,605 | ₩28,645 | ₩26,982 | ₩27,597 | -3.53% | 48만 |
|---|
| 2026.05.08 | ₩28,846 | ₩28,846 | ₩27,894 | ₩28,408 | -1.52% | 24.4만 |
|---|
| 2026.05.07 | ₩29,812 | ₩30,214 | ₩28,578 | ₩29,101 | -2.38% | 89.7만 |
|---|
| 2026.05.06 | ₩32,105 | ₩32,226 | ₩29,879 | ₩30,027 | -6.47% | 41.7만 |
|---|
| 2026.05.05 | ₩32,172 | ₩32,870 | ₩31,891 | ₩32,792 | +1.93% | 16.8만 |
|---|
| 2026.05.04 | ₩32,092 | ₩33,165 | ₩31,582 | ₩32,281 | +0.59% | 27.6만 |
|---|
| 2026.05.01 | ₩31,636 | ₩32,588 | ₩31,193 | ₩32,235 | +1.89% | 28.9만 |
|---|
| 2026.04.30 | ₩29,758 | ₩32,159 | ₩29,758 | ₩31,985 | +7.48% | 55.6만 |
|---|
| 2026.04.29 | ₩29,209 | ₩30,255 | ₩29,209 | ₩29,933 | +2.48% | 26.1만 |
|---|
| 2026.04.28 | ₩29,799 | ₩30,067 | ₩28,806 | ₩29,088 | -2.39% | 54.9만 |
|---|
| 2026.04.27 | ₩29,933 | ₩30,429 | ₩28,404 | ₩28,431 | -5.02% | 62.5만 |
|---|
| 2026.04.24 | ₩32,186 | ₩32,226 | ₩29,611 | ₩30,268 | -5.96% | 90.7만 |
|---|
| 2026.04.23 | ₩31,689 | ₩32,883 | ₩31,374 | ₩32,333 | +2.03% | 20.2만 |
|---|
| 2026.04.22 | ₩31,985 | ₩32,400 | ₩31,663 | ₩31,684 | -0.94% | 17만 |
|---|
| 2026.04.21 | ₩31,743 | ₩32,481 | ₩31,676 | ₩32,253 | +1.61% | 15.3만 |
|---|
| 2026.04.20 | ₩32,213 | ₩32,736 | ₩31,730 | ₩31,757 | -1.42% | 20.2만 |
|---|
| 2026.04.17 | ₩32,239 | ₩32,420 | ₩31,829 | ₩31,864 | -1.16% | 24.9만 |
|---|
| 2026.04.16 | ₩32,776 | ₩33,252 | ₩32,293 | ₩32,632 | -0.44% | 19.9만 |
|---|
| 2026.04.15 | ₩33,098 | ₩33,285 | ₩32,132 | ₩32,548 | -1.66% | 45.8만 |
|---|
| 2026.04.14 | ₩34,600 | ₩34,680 | ₩33,098 | ₩33,130 | -4.25% | 32.3만 |
|---|
| 2026.04.13 | ₩36,008 | ₩36,068 | ₩34,989 | ₩35,136 | -2.42% | 21.3만 |
|---|
| 2026.04.10 | ₩36,497 | ₩36,504 | ₩34,868 | ₩35,265 | -3.38% | 35.1만 |
|---|
| 2026.04.09 | ₩37,268 | ₩37,671 | ₩36,625 | ₩36,665 | -1.62% | 46.2만 |
|---|
| 2026.04.08 | ₩36,423 | ₩37,751 | ₩36,277 | ₩37,242 | +2.25% | 15.7만 |
|---|
| 2026.04.07 | ₩39,159 | ₩39,945 | ₩38,462 | ₩38,502 | -1.68% | 20.3만 |
|---|
| 2026.04.06 | ₩38,636 | ₩39,173 | ₩38,616 | ₩38,659 | +0.06% | 14.7만 |
|---|
| 2026.04.02 | ₩40,500 | ₩40,688 | ₩38,663 | ₩38,713 | -4.41% | 46.2만 |
|---|
| 2026.04.01 | ₩39,173 | ₩39,535 | ₩38,703 | ₩39,253 | +0.21% | 35.2만 |
|---|
| 2026.03.31 | ₩42,525 | ₩42,606 | ₩39,622 | ₩39,712 | -6.62% | 71.4만 |
|---|
| 2026.03.30 | ₩41,949 | ₩43,625 | ₩41,722 | ₩43,306 | +3.24% | 35.6만 |
|---|
| 2026.03.27 | ₩41,600 | ₩42,552 | ₩41,187 | ₩42,418 | +1.97% | 39.7만 |
|---|
| 2026.03.26 | ₩39,468 | ₩41,077 | ₩39,387 | ₩41,034 | +3.97% | 31.2만 |
|---|
| 2026.03.25 | ₩39,146 | ₩39,233 | ₩37,751 | ₩38,656 | -1.25% | 30.7만 |
|---|
| 2026.03.24 | ₩39,843 | ₩40,192 | ₩39,476 | ₩39,841 | -0.01% | 14.7만 |
|---|
| 2026.03.23 | ₩39,065 | ₩39,964 | ₩38,690 | ₩39,709 | +1.65% | 28.2만 |
|---|
| 2026.03.20 | ₩38,904 | ₩40,983 | ₩38,878 | ₩40,594 | +4.34% | 32.7만 |
|---|
| 2026.03.19 | ₩38,945 | ₩39,609 | ₩38,328 | ₩38,744 | -0.52% | 27.3만 |
|---|
| 2026.03.18 | ₩37,563 | ₩38,160 | ₩37,228 | ₩38,153 | +1.57% | 17.1만 |
|---|
| 2026.03.17 | ₩36,665 | ₩37,738 | ₩36,638 | ₩37,700 | +2.82% | 28만 |
|---|
| 2026.03.16 | ₩37,322 | ₩37,832 | ₩35,485 | ₩37,268 | -0.14% | 118.8만 |
|---|
| 2026.03.13 | ₩36,812 | ₩38,288 | ₩36,464 | ₩38,220 | +3.83% | 64.6만 |
|---|
| 2026.03.12 | ₩37,027 | ₩37,684 | ₩36,799 | ₩37,295 | +0.72% | 28.3만 |
|---|
| 2026.03.11 | ₩36,517 | ₩36,853 | ₩36,021 | ₩36,491 | -0.07% | 55.9만 |
|---|
| 2026.03.10 | ₩37,496 | ₩37,604 | ₩36,343 | ₩36,812 | -1.82% | 116.4만 |
|---|
| 2026.03.09 | ₩39,414 | ₩39,776 | ₩37,389 | ₩37,456 | -4.97% | 70만 |
|---|
| 2026.03.06 | ₩38,462 | ₩39,347 | ₩37,550 | ₩39,106 | +1.67% | 77만 |
|---|
| 2026.03.05 | ₩37,979 | ₩38,985 | ₩37,148 | ₩37,349 | -1.66% | 54만 |
|---|
| 2026.03.04 | ₩38,234 | ₩38,355 | ₩36,933 | ₩37,443 | -2.07% | 55.9만 |
|---|
| 2026.03.03 | ₩38,878 | ₩39,347 | ₩38,113 | ₩38,368 | -1.31% | 69.3만 |
|---|
| 2026.03.02 | ₩40,138 | ₩40,192 | ₩37,309 | ₩37,617 | -6.28% | 80.3만 |
|---|
| 2026.02.27 | ₩38,153 | ₩39,562 | ₩37,765 | ₩39,347 | +3.13% | 98.1만 |
|---|
| 2026.02.26 | ₩34,600 | ₩37,181 | ₩34,600 | ₩37,027 | +7.02% | 91.2만 |
|---|
| 2026.02.25 | ₩34,573 | ₩34,696 | ₩33,694 | ₩34,251 | -0.93% | 71.4만 |
|---|
| 2026.02.24 | ₩35,344 | ₩36,437 | ₩34,734 | ₩34,962 | -1.08% | 68.5만 |
|---|
| 2026.02.23 | ₩35,377 | ₩35,847 | ₩34,626 | ₩35,310 | -0.19% | 55만 |
|---|
| 2026.02.20 | ₩36,678 | ₩36,812 | ₩35,699 | ₩35,820 | -2.34% | 25.9만 |
|---|
| 2026.02.19 | ₩36,611 | ₩36,960 | ₩36,236 | ₩36,370 | -0.66% | 27.6만 |
|---|
| 2026.02.18 | ₩36,088 | ₩36,651 | ₩35,605 | ₩36,330 | +0.67% | 43.4만 |
|---|
| 2026.02.17 | ₩38,234 | ₩39,016 | ₩36,584 | ₩37,148 | -2.84% | 34.6만 |
|---|
| 2026.02.13 | ₩36,571 | ₩38,207 | ₩36,571 | ₩37,899 | +3.63% | 44.7만 |
|---|
| 2026.02.12 | ₩34,881 | ₩36,732 | ₩34,814 | ₩36,598 | +4.92% | 47.7만 |
|---|
| 2026.02.11 | ₩35,056 | ₩36,061 | ₩34,868 | ₩35,766 | +2.03% | 25.5만 |
|---|
| 2026.02.10 | ₩35,404 | ₩36,263 | ₩35,082 | ₩36,182 | +2.20% | 27.9만 |
|---|
| 2026.02.09 | ₩37,550 | ₩37,550 | ₩34,700 | ₩35,793 | -4.68% | 76.7만 |
|---|
| 2026.02.06 | ₩40,353 | ₩40,956 | ₩36,571 | ₩37,094 | -8.08% | 64.9만 |
|---|
| 2026.02.05 | ₩41,010 | ₩42,338 | ₩40,353 | ₩42,016 | +2.45% | 41.6만 |
|---|
| 2026.02.04 | ₩39,588 | ₩41,989 | ₩39,575 | ₩41,251 | +4.20% | 45.5만 |
|---|
| 2026.02.03 | ₩37,496 | ₩40,487 | ₩37,469 | ₩39,267 | +4.72% | 40.5만 |
|---|
| 2026.02.02 | ₩37,121 | ₩37,805 | ₩36,316 | ₩37,590 | +1.26% | 32.3만 |
|---|
| 2026.01.30 | ₩36,048 | ₩36,477 | ₩35,129 | ₩36,035 | -0.04% | 22.3만 |
|---|
| 2026.01.29 | ₩35,927 | ₩37,456 | ₩35,404 | ₩35,624 | -0.84% | 30만 |
|---|
| 2026.01.28 | ₩35,967 | ₩36,407 | ₩35,699 | ₩35,896 | -0.20% | 21.4만 |
|---|
| 2026.01.27 | ₩37,188 | ₩37,617 | ₩36,356 | ₩36,812 | -1.01% | 29.3만 |
|---|
| 2026.01.26 | ₩37,174 | ₩37,550 | ₩36,625 | ₩37,416 | +0.65% | 50.2만 |
|---|
| 2026.01.23 | ₩37,094 | ₩37,282 | ₩36,477 | ₩37,067 | -0.07% | 29.6만 |
|---|
| 2026.01.22 | ₩37,939 | ₩38,180 | ₩37,496 | ₩37,925 | -0.04% | 29만 |
|---|
| 2026.01.21 | ₩39,803 | ₩39,972 | ₩37,684 | ₩38,355 | -3.64% | 53만 |
|---|
| 2026.01.20 | ₩39,012 | ₩40,232 | ₩38,824 | ₩40,058 | +2.68% | 37.3만 |
|---|
| 2026.01.16 | ₩36,786 | ₩37,644 | ₩36,397 | ₩37,630 | +2.30% | 30.9만 |
|---|
| 2026.01.15 | ₩37,523 | ₩37,577 | ₩36,548 | ₩37,408 | -0.31% | 77.5만 |
|---|
| 2026.01.14 | ₩38,247 | ₩39,307 | ₩38,247 | ₩38,636 | +1.02% | 29만 |
|---|
| 2026.01.13 | ₩38,033 | ₩38,516 | ₩37,081 | ₩37,832 | -0.53% | 25.5만 |
|---|
| 2026.01.12 | ₩38,623 | ₩38,623 | ₩37,389 | ₩38,046 | -1.49% | 15.5만 |
|---|
| 2026.01.09 | ₩38,006 | ₩38,381 | ₩37,630 | ₩38,039 | +0.09% | 14.6만 |
|---|
| 2026.01.08 | ₩36,826 | ₩38,368 | ₩36,826 | ₩38,006 | +3.20% | 22.3만 |
|---|
| 2026.01.07 | ₩37,000 | ₩37,429 | ₩36,142 | ₩36,786 | -0.58% | 40만 |
|---|
| 2026.01.06 | ₩36,410 | ₩37,469 | ₩35,927 | ₩37,335 | +2.54% | 60.3만 |
|---|
| 2026.01.05 | ₩36,048 | ₩37,624 | ₩35,498 | ₩37,067 | +2.83% | 31.2만 |
|---|
| 2026.01.02 | ₩36,544 | ₩37,000 | ₩35,632 | ₩36,853 | +0.84% | 56.3만 |
|---|
| 2025.12.31 | ₩36,651 | ₩37,563 | ₩36,356 | ₩37,563 | +2.49% | 34만 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,389 | ₩36,812 | ₩37,215 | +0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩37,161 | ₩37,617 | ₩36,906 | ₩37,014 | -0.40% | 33.4만 |
|---|
| 2025.12.26 | ₩36,491 | ₩36,584 | ₩35,711 | ₩36,303 | -0.51% | 35.5만 |
|---|
| 2025.12.24 | ₩37,074 | ₩37,456 | ₩36,853 | ₩36,879 | -0.52% | 23.4만 |
|---|
| 2025.12.23 | ₩38,650 | ₩38,690 | ₩36,665 | ₩36,692 | -5.07% | 54.2만 |
|---|
| 2025.12.22 | ₩43,665 | ₩44,188 | ₩43,585 | ₩43,773 | +0.25% | 18.6만 |
|---|
| 2025.12.19 | ₩46,549 | ₩46,589 | ₩44,684 | ₩44,684 | -4.00% | 39.9만 |
|---|
| 2025.12.18 | ₩47,393 | ₩48,453 | ₩46,669 | ₩47,608 | +0.45% | 37.1만 |
|---|
| 2025.12.17 | ₩46,870 | ₩49,110 | ₩46,857 | ₩48,909 | +4.35% | 51만 |
|---|
| 2025.12.16 | ₩46,870 | ₩47,320 | ₩46,026 | ₩46,254 | -1.32% | 24.3만 |
|---|
| 2025.12.15 | ₩46,146 | ₩47,219 | ₩45,945 | ₩46,750 | +1.31% | 20.4만 |
|---|
| 2025.12.12 | ₩45,020 | ₩47,367 | ₩44,456 | ₩47,232 | +4.92% | 37.3만 |
|---|
| 2025.12.11 | ₩45,288 | ₩46,522 | ₩44,926 | ₩45,060 | -0.50% | 34.8만 |
|---|
| 2025.12.10 | ₩43,665 | ₩44,625 | ₩43,437 | ₩44,019 | +0.81% | 26.1만 |
|---|
| 2025.12.09 | ₩43,357 | ₩44,054 | ₩43,357 | ₩43,558 | +0.46% | 23.2만 |
|---|
| 2025.12.08 | ₩44,430 | ₩44,510 | ₩42,445 | ₩43,477 | -2.14% | 67.8만 |
|---|
| 2025.12.05 | ₩43,947 | ₩44,993 | ₩43,685 | ₩44,524 | +1.31% | 16만 |
|---|
| 2025.12.04 | ₩44,805 | ₩45,395 | ₩43,705 | ₩44,094 | -1.59% | 40만 |
|---|
| 2025.12.03 | ₩45,047 | ₩45,690 | ₩44,537 | ₩45,529 | +1.07% | 27.3만 |
|---|
| 2025.12.02 | ₩44,738 | ₩45,382 | ₩43,290 | ₩44,953 | +0.48% | 52.6만 |
|---|
| 2025.12.01 | ₩47,460 | ₩47,782 | ₩45,257 | ₩45,368 | -4.41% | 30.6만 |
|---|
| 2025.11.28 | ₩45,784 | ₩46,696 | ₩45,690 | ₩46,575 | +1.73% | 23.7만 |
|---|
| 2025.11.26 | ₩44,745 | ₩46,119 | ₩44,282 | ₩45,342 | +1.33% | 47만 |
|---|
| 2025.11.25 | ₩47,380 | ₩49,217 | ₩46,133 | ₩46,227 | -2.43% | 110.7만 |
|---|
| 2025.11.24 | ₩45,730 | ₩46,803 | ₩44,121 | ₩44,510 | -2.67% | 57.4만 |
|---|
| 2025.11.21 | ₩44,993 | ₩48,091 | ₩43,773 | ₩45,851 | +1.91% | 141.9만 |
|---|
| 2025.11.20 | ₩39,910 | ₩45,469 | ₩39,897 | ₩45,114 | +13.04% | 164.3만 |
|---|
| 2025.11.19 | ₩43,759 | ₩44,524 | ₩42,686 | ₩43,156 | -1.38% | 93.8만 |
|---|
| 2025.11.18 | ₩44,403 | ₩45,637 | ₩43,933 | ₩45,114 | +1.60% | 63.6만 |
|---|
| 2025.11.17 | ₩43,370 | ₩43,933 | ₩42,431 | ₩43,276 | -0.22% | 58.8만 |
|---|
| 2025.11.14 | ₩44,604 | ₩45,342 | ₩41,801 | ₩41,975 | -5.89% | 57.5만 |
|---|
| 2025.11.13 | ₩41,815 | ₩44,094 | ₩41,721 | ₩43,115 | +3.11% | 57.5만 |
|---|
| 2025.11.12 | ₩40,326 | ₩41,801 | ₩40,299 | ₩40,929 | +1.50% | 26.3만 |
|---|
| 2025.11.11 | ₩40,514 | ₩41,667 | ₩40,500 | ₩41,131 | +1.52% | 48.5만 |
|---|
| 2025.11.10 | ₩40,715 | ₩41,198 | ₩39,092 | ₩39,374 | -3.29% | 115.4만 |
|---|
| 2025.11.07 | ₩44,235 | ₩46,267 | ₩43,075 | ₩43,089 | -2.59% | 100.5만 |
|---|
| 2025.11.06 | ₩40,648 | ₩43,598 | ₩40,178 | ₩43,102 | +6.04% | 114.8만 |
|---|
| 2025.11.05 | ₩39,776 | ₩40,943 | ₩38,556 | ₩40,849 | +2.70% | 172.2만 |
|---|
| 2025.11.04 | ₩38,663 | ₩40,011 | ₩38,422 | ₩39,803 | +2.95% | 82.9만 |
|---|
| 2025.11.03 | ₩37,255 | ₩37,711 | ₩36,291 | ₩37,496 | +0.65% | 88.1만 |
|---|
| 2025.10.31 | ₩37,724 | ₩38,931 | ₩37,268 | ₩38,837 | +2.95% | 114만 |
|---|
| 2025.10.30 | ₩38,060 | ₩39,092 | ₩37,913 | ₩38,690 | +1.66% | 73.5만 |
|---|
| 2025.10.29 | ₩37,295 | ₩38,180 | ₩36,075 | ₩37,577 | +0.76% | 275.3만 |
|---|
| 2025.10.28 | ₩41,969 | ₩42,324 | ₩38,609 | ₩39,334 | -6.28% | 127.4만 |
|---|
| 2025.10.27 | ₩43,035 | ₩43,490 | ₩42,374 | ₩42,499 | -1.25% | 42.4만 |
|---|
| 2025.10.24 | ₩45,234 | ₩45,319 | ₩43,853 | ₩44,336 | -1.99% | 51.8만 |
|---|
| 2025.10.23 | ₩46,495 | ₩46,750 | ₩45,503 | ₩45,838 | -1.41% | 41.4만 |
|---|
| 2025.10.22 | ₩46,186 | ₩47,876 | ₩45,368 | ₩46,549 | +0.78% | 77.6만 |
|---|
| 2025.10.21 | ₩45,623 | ₩46,671 | ₩45,623 | ₩46,213 | +1.29% | 17.5만 |
|---|
| 2025.10.20 | ₩45,462 | ₩45,945 | ₩44,738 | ₩45,663 | +0.44% | 143.5만 |
|---|
| 2025.10.17 | ₩46,549 | ₩46,669 | ₩45,100 | ₩45,382 | -2.51% | 139.3만 |
|---|
| 2025.10.16 | ₩45,824 | ₩46,709 | ₩45,342 | ₩45,945 | +0.26% | 113.8만 |
|---|
| 2025.10.15 | ₩44,778 | ₩47,675 | ₩44,738 | ₩46,669 | +4.22% | 116만 |
|---|
| 2025.10.14 | ₩44,979 | ₩46,669 | ₩44,899 | ₩46,589 | +3.58% | 153.7만 |
|---|
| 2025.10.13 | ₩43,773 | ₩44,537 | ₩43,048 | ₩43,692 | -0.18% | 186.7만 |
|---|
| 2025.10.10 | ₩42,244 | ₩45,663 | ₩41,520 | ₩45,623 | +8.00% | 240.9만 |
|---|