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 | ₩22,920 | ₩23,588 | ₩22,880 | ₩23,537 | +2.69% | 15.2만 |
| 2026.10.08 | ₩22,732 | ₩23,455 | ₩22,451 | ₩23,367 | +2.79% | 25.4만 |
| 2026.10.07 | ₩22,397 | ₩22,531 | ₩22,182 | ₩22,382 | -0.07% | 23만 |
| 2026.10.06 | ₩21,713 | ₩22,169 | ₩21,552 | ₩22,129 | +1.91% | 23만 |
| 2026.10.05 | ₩22,571 | ₩22,652 | ₩22,001 | ₩22,156 | -1.84% | 48.2만 |
| 2026.10.02 | ₩22,585 | ₩22,920 | ₩22,303 | ₩22,853 | +1.19% | 36.9만 |
| 2026.10.01 | ₩23,550 | ₩23,758 | ₩23,135 | ₩23,355 | -0.83% | 16.2만 |
| 2026.09.30 | ₩23,658 | ₩23,752 | ₩23,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,752 |
| +0.40% |
| 27.7만 |
| 2026.09.29 | ₩23,282 | ₩23,926 | ₩23,054 | ₩23,886 | +2.59% | 30.3만 |
|---|
| 2026.09.28 | ₩23,470 | ₩23,752 | ₩22,960 | ₩23,617 | +0.63% | 24.3만 |
|---|
| 2026.09.25 | ₩24,221 | ₩24,516 | ₩23,939 | ₩24,212 | -0.04% | 24.2만 |
|---|
| 2026.09.24 | ₩24,677 | ₩24,862 | ₩24,301 | ₩24,318 | -1.46% | 19.6만 |
|---|
| 2026.09.23 | ₩23,778 | ₩24,362 | ₩23,651 | ₩24,191 | +1.74% | 13.9만 |
|---|
| 2026.09.22 | ₩23,926 | ₩23,926 | ₩23,470 | ₩23,627 | -1.25% | 16만 |
|---|
| 2026.09.21 | ₩24,543 | ₩24,764 | ₩23,659 | ₩23,872 | -2.73% | 16.6만 |
|---|
| 2026.09.18 | ₩25,267 | ₩25,291 | ₩24,623 | ₩24,744 | -2.07% | 24.4만 |
|---|
| 2026.09.17 | ₩25,401 | ₩25,558 | ₩25,099 | ₩25,189 | -0.83% | 8.2만 |
|---|
| 2026.09.16 | ₩26,179 | ₩26,434 | ₩25,676 | ₩26,210 | +0.12% | 16.5만 |
|---|
| 2026.09.15 | ₩26,327 | ₩26,675 | ₩26,246 | ₩26,528 | +0.76% | 22.4만 |
|---|
| 2026.09.14 | ₩26,648 | ₩27,064 | ₩26,407 | ₩26,729 | +0.30% | 32.3만 |
|---|
| 2026.09.11 | ₩25,012 | ₩25,468 | ₩24,811 | ₩25,468 | +1.82% | 13.1만 |
|---|
| 2026.09.10 | ₩25,026 | ₩25,597 | ₩25,026 | ₩25,428 | +1.61% | 10.3만 |
|---|
| 2026.09.09 | ₩24,328 | ₩24,597 | ₩24,196 | ₩24,556 | +0.94% | 16.4만 |
|---|
| 2026.09.08 | ₩23,108 | ₩24,362 | ₩23,068 | ₩24,234 | +4.88% | 32.7만 |
|---|
| 2026.09.04 | ₩23,430 | ₩23,617 | ₩22,826 | ₩23,510 | +0.34% | 45.6만 |
|---|
| 2026.09.03 | ₩24,221 | ₩24,342 | ₩23,497 | ₩23,797 | -1.75% | 38.5만 |
|---|
| 2026.09.02 | ₩25,482 | ₩25,482 | ₩23,845 | ₩24,478 | -3.94% | 79만 |
|---|
| 2026.09.01 | ₩25,790 | ₩26,078 | ₩25,200 | ₩25,669 | -0.47% | 24.9만 |
|---|
| 2026.08.31 | ₩25,441 | ₩25,891 | ₩25,019 | ₩25,093 | -1.37% | 41.2만 |
|---|
| 2026.08.28 | ₩24,167 | ₩25,783 | ₩23,872 | ₩25,683 | +6.27% | 85.1만 |
|---|
| 2026.08.27 | ₩25,079 | ₩25,415 | ₩23,550 | ₩24,025 | -4.20% | 198.3만 |
|---|
| 2026.08.26 | ₩27,145 | ₩27,721 | ₩26,903 | ₩27,668 | +1.93% | 77.7만 |
|---|
| 2026.08.25 | ₩27,493 | ₩27,560 | ₩26,675 | ₩26,992 | -1.82% | 37.4만 |
|---|
| 2026.08.24 | ₩26,595 | ₩28,057 | ₩26,595 | ₩27,902 | +4.92% | 40.1만 |
|---|
| 2026.08.21 | ₩26,052 | ₩26,742 | ₩26,018 | ₩26,702 | +2.50% | 14만 |
|---|
| 2026.08.20 | ₩25,991 | ₩26,501 | ₩25,804 | ₩26,286 | +1.14% | 11.7만 |
|---|
| 2026.08.19 | ₩25,455 | ₩26,320 | ₩25,294 | ₩26,179 | +2.85% | 16.1만 |
|---|
| 2026.08.18 | ₩25,656 | ₩25,973 | ₩25,484 | ₩25,804 | +0.58% | 20.1만 |
|---|
| 2026.08.17 | ₩24,825 | ₩24,945 | ₩24,440 | ₩24,905 | +0.32% | 13.8만 |
|---|
| 2026.08.14 | ₩24,543 | ₩24,979 | ₩24,529 | ₩24,878 | +1.37% | 11.5만 |
|---|
| 2026.08.13 | ₩24,905 | ₩25,106 | ₩24,556 | ₩24,851 | -0.22% | 25.8만 |
|---|
| 2026.08.12 | ₩25,743 | ₩25,743 | ₩24,905 | ₩25,052 | -2.68% | 43.9만 |
|---|
| 2026.08.11 | ₩25,448 | ₩26,447 | ₩25,415 | ₩26,233 | +3.08% | 18.8만 |
|---|
| 2026.08.10 | ₩25,227 | ₩26,351 | ₩25,160 | ₩26,246 | +4.04% | 28.3만 |
|---|
| 2026.08.07 | ₩25,549 | ₩25,683 | ₩25,012 | ₩25,160 | -1.52% | 21.6만 |
|---|
| 2026.08.06 | ₩25,589 | ₩26,298 | ₩25,200 | ₩26,005 | +1.62% | 45.3만 |
|---|
| 2026.08.05 | ₩26,434 | ₩26,474 | ₩25,388 | ₩25,964 | -1.78% | 46.7만 |
|---|
| 2026.08.04 | ₩27,413 | ₩27,929 | ₩27,174 | ₩27,386 | -0.10% | 31.8만 |
|---|
| 2026.08.03 | ₩30,471 | ₩30,538 | ₩28,003 | ₩28,472 | -6.56% | 20.5만 |
|---|
| 2026.07.31 | ₩30,323 | ₩31,094 | ₩29,465 | ₩29,733 | -1.95% | 28.6만 |
|---|
| 2026.07.30 | ₩31,705 | ₩31,973 | ₩30,551 | ₩31,141 | -1.78% | 18.9만 |
|---|
| 2026.07.29 | ₩31,021 | ₩32,442 | ₩30,779 | ₩32,352 | +4.29% | 29만 |
|---|
| 2026.07.28 | ₩31,195 | ₩31,738 | ₩30,390 | ₩30,819 | -1.20% | 25.8만 |
|---|
| 2026.07.27 | ₩28,419 | ₩31,088 | ₩28,419 | ₩30,886 | +8.68% | 28.6만 |
|---|
| 2026.07.24 | ₩28,593 | ₩29,063 | ₩27,704 | ₩28,700 | +0.38% | 18.9만 |
|---|
| 2026.07.23 | ₩28,177 | ₩28,816 | ₩27,949 | ₩28,379 | +0.71% | 19.8만 |
|---|
| 2026.07.22 | ₩28,915 | ₩28,915 | ₩27,185 | ₩27,599 | -4.55% | 24.1만 |
|---|
| 2026.07.21 | ₩28,553 | ₩29,344 | ₩28,419 | ₩28,660 | +0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩29,022 | ₩29,666 | ₩28,607 | ₩29,465 | +1.52% | 22만 |
|---|
| 2026.07.17 | ₩29,559 | ₩30,591 | ₩28,797 | ₩29,666 | +0.36% | 40.7만 |
|---|
| 2026.07.16 | ₩28,016 | ₩28,928 | ₩27,976 | ₩28,674 | +2.35% | 19.3만 |
|---|
| 2026.07.15 | ₩27,681 | ₩28,835 | ₩27,520 | ₩27,641 | -0.15% | 22만 |
|---|
| 2026.07.14 | ₩28,553 | ₩29,451 | ₩27,627 | ₩27,802 | -2.63% | 25.3만 |
|---|
| 2026.07.13 | ₩28,459 | ₩29,586 | ₩28,177 | ₩29,586 | +3.96% | 21.2만 |
|---|
| 2026.07.10 | ₩29,988 | ₩30,015 | ₩28,083 | ₩28,083 | -6.35% | 37.5만 |
|---|
| 2026.07.09 | ₩29,492 | ₩30,672 | ₩29,465 | ₩29,894 | +1.36% | 20.8만 |
|---|
| 2026.07.08 | ₩31,718 | ₩31,718 | ₩29,331 | ₩29,572 | -6.77% | 47.4만 |
|---|
| 2026.07.07 | ₩32,456 | ₩32,630 | ₩30,974 | ₩31,317 | -3.51% | 34만 |
|---|
| 2026.07.06 | ₩31,865 | ₩31,892 | ₩31,141 | ₩31,584 | -0.88% | 11.3만 |
|---|
| 2026.07.02 | ₩31,249 | ₩32,315 | ₩30,712 | ₩31,768 | +1.66% | 10.6만 |
|---|
| 2026.07.01 | ₩31,436 | ₩32,013 | ₩30,605 | ₩31,128 | -0.98% | 10.6만 |
|---|
| 2026.06.30 | ₩31,275 | ₩31,691 | ₩30,417 | ₩30,487 | -2.52% | 19만 |
|---|
| 2026.06.29 | ₩32,013 | ₩32,992 | ₩31,544 | ₩31,785 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩32,228 | ₩32,650 | ₩31,651 | ₩32,576 | +1.08% | 15.4만 |
|---|
| 2026.06.25 | ₩30,538 | ₩32,402 | ₩30,430 | ₩31,658 | +3.67% | 20.9만 |
|---|
| 2026.06.24 | ₩30,591 | ₩31,356 | ₩30,283 | ₩30,932 | +1.11% | 18.7만 |
|---|
| 2026.06.23 | ₩30,109 | ₩30,605 | ₩29,800 | ₩30,605 | +1.65% | 23.4만 |
|---|
| 2026.06.22 | ₩28,137 | ₩28,955 | ₩27,748 | ₩28,808 | +2.38% | 17.1만 |
|---|
| 2026.06.18 | ₩29,170 | ₩29,237 | ₩28,231 | ₩28,446 | -2.48% | 17.5만 |
|---|
| 2026.06.17 | ₩28,861 | ₩29,894 | ₩28,727 | ₩29,655 | +2.75% | 27만 |
|---|
| 2026.06.16 | ₩28,338 | ₩29,096 | ₩28,244 | ₩29,022 | +2.41% | 21.9만 |
|---|
| 2026.06.15 | ₩28,794 | ₩28,931 | ₩28,016 | ₩28,057 | -2.56% | 26.9만 |
|---|
| 2026.06.12 | ₩29,706 | ₩29,948 | ₩29,250 | ₩29,647 | -0.20% | 28.7만 |
|---|
| 2026.06.11 | ₩30,498 | ₩30,873 | ₩29,532 | ₩29,720 | -2.55% | 35.7만 |
|---|
| 2026.06.10 | ₩29,854 | ₩30,806 | ₩29,317 | ₩30,752 | +3.01% | 29.8만 |
|---|
| 2026.06.09 | ₩28,566 | ₩30,860 | ₩28,446 | ₩29,063 | +1.74% | 30.6만 |
|---|
| 2026.06.08 | ₩28,674 | ₩29,492 | ₩28,620 | ₩28,942 | +0.94% | 25.8만 |
|---|
| 2026.06.05 | ₩27,990 | ₩29,827 | ₩27,909 | ₩29,760 | +6.32% | 42만 |
|---|
| 2026.06.04 | ₩28,177 | ₩28,687 | ₩26,642 | ₩27,171 | -3.57% | 44.2만 |
|---|
| 2026.06.03 | ₩26,742 | ₩28,043 | ₩26,608 | ₩28,030 | +4.81% | 40.7만 |
|---|
| 2026.06.02 | ₩25,777 | ₩26,809 | ₩24,938 | ₩26,555 | +3.02% | 75.9만 |
|---|
| 2026.06.01 | ₩28,043 | ₩28,057 | ₩26,179 | ₩26,246 | -6.41% | 118.6만 |
|---|
| 2026.05.29 | ₩28,298 | ₩28,969 | ₩27,668 | ₩28,928 | +2.23% | 63.1만 |
|---|
| 2026.05.28 | ₩28,995 | ₩28,995 | ₩28,097 | ₩28,352 | -2.22% | 75.2만 |
|---|
| 2026.05.27 | ₩28,365 | ₩29,425 | ₩28,365 | ₩28,714 | +1.23% | 25.1만 |
|---|
| 2026.05.26 | ₩27,896 | ₩28,767 | ₩27,590 | ₩28,283 | +1.39% | 36.1만 |
|---|
| 2026.05.22 | ₩27,078 | ₩28,204 | ₩27,078 | ₩28,164 | +4.01% | 33.5만 |
|---|
| 2026.05.21 | ₩26,917 | ₩27,614 | ₩25,964 | ₩27,346 | +1.59% | 74.4만 |
|---|
| 2026.05.20 | ₩26,823 | ₩27,158 | ₩26,152 | ₩26,581 | -0.90% | 73.4만 |
|---|
| 2026.05.19 | ₩27,413 | ₩27,627 | ₩26,488 | ₩27,158 | -0.93% | 37만 |
|---|
| 2026.05.18 | ₩25,616 | ₩27,493 | ₩25,549 | ₩26,854 | +4.83% | 44.5만 |
|---|
| 2026.05.15 | ₩25,643 | ₩26,447 | ₩25,381 | ₩26,286 | +2.51% | 65.8만 |
|---|
| 2026.05.14 | ₩25,750 | ₩25,763 | ₩24,531 | ₩24,637 | -4.32% | 62만 |
|---|
| 2026.05.13 | ₩26,528 | ₩27,118 | ₩26,018 | ₩26,367 | -0.61% | 37.5만 |
|---|
| 2026.05.12 | ₩27,762 | ₩28,393 | ₩26,783 | ₩27,347 | -1.49% | 55.1만 |
|---|
| 2026.05.11 | ₩28,607 | ₩28,647 | ₩26,984 | ₩27,598 | -3.53% | 48만 |
|---|
| 2026.05.08 | ₩28,848 | ₩28,848 | ₩27,896 | ₩28,409 | -1.52% | 24.4만 |
|---|
| 2026.05.07 | ₩29,814 | ₩30,216 | ₩28,580 | ₩29,103 | -2.38% | 89.7만 |
|---|
| 2026.05.06 | ₩32,107 | ₩32,228 | ₩29,881 | ₩30,028 | -6.47% | 41.7만 |
|---|
| 2026.05.05 | ₩32,174 | ₩32,871 | ₩31,892 | ₩32,794 | +1.93% | 16.8만 |
|---|
| 2026.05.04 | ₩32,093 | ₩33,166 | ₩31,584 | ₩32,283 | +0.59% | 27.6만 |
|---|
| 2026.05.01 | ₩31,637 | ₩32,590 | ₩31,195 | ₩32,237 | +1.89% | 28.9만 |
|---|
| 2026.04.30 | ₩29,760 | ₩32,161 | ₩29,760 | ₩31,986 | +7.48% | 55.6만 |
|---|
| 2026.04.29 | ₩29,210 | ₩30,256 | ₩29,210 | ₩29,934 | +2.48% | 26.1만 |
|---|
| 2026.04.28 | ₩29,800 | ₩30,068 | ₩28,808 | ₩29,089 | -2.39% | 54.9만 |
|---|
| 2026.04.27 | ₩29,934 | ₩30,430 | ₩28,405 | ₩28,432 | -5.02% | 62.5만 |
|---|
| 2026.04.24 | ₩32,187 | ₩32,228 | ₩29,612 | ₩30,270 | -5.96% | 90.7만 |
|---|
| 2026.04.23 | ₩31,691 | ₩32,885 | ₩31,376 | ₩32,335 | +2.03% | 20.2만 |
|---|
| 2026.04.22 | ₩31,986 | ₩32,402 | ₩31,664 | ₩31,686 | -0.94% | 17만 |
|---|
| 2026.04.21 | ₩31,745 | ₩32,482 | ₩31,678 | ₩32,254 | +1.61% | 15.3만 |
|---|
| 2026.04.20 | ₩32,214 | ₩32,737 | ₩31,731 | ₩31,758 | -1.42% | 20.2만 |
|---|
| 2026.04.17 | ₩32,241 | ₩32,422 | ₩31,831 | ₩31,865 | -1.16% | 24.9만 |
|---|
| 2026.04.16 | ₩32,777 | ₩33,254 | ₩32,295 | ₩32,634 | -0.44% | 19.9만 |
|---|
| 2026.04.15 | ₩33,099 | ₩33,287 | ₩32,134 | ₩32,549 | -1.66% | 45.8만 |
|---|
| 2026.04.14 | ₩34,601 | ₩34,682 | ₩33,099 | ₩33,132 | -4.25% | 32.3만 |
|---|
| 2026.04.13 | ₩36,010 | ₩36,070 | ₩34,990 | ₩35,138 | -2.42% | 21.3만 |
|---|
| 2026.04.10 | ₩36,499 | ₩36,506 | ₩34,870 | ₩35,267 | -3.38% | 35.1만 |
|---|
| 2026.04.09 | ₩37,270 | ₩37,673 | ₩36,627 | ₩36,667 | -1.62% | 46.2만 |
|---|
| 2026.04.08 | ₩36,425 | ₩37,753 | ₩36,279 | ₩37,243 | +2.25% | 15.7만 |
|---|
| 2026.04.07 | ₩39,161 | ₩39,947 | ₩38,464 | ₩38,504 | -1.68% | 20.3만 |
|---|
| 2026.04.06 | ₩38,638 | ₩39,175 | ₩38,618 | ₩38,661 | +0.06% | 14.7만 |
|---|
| 2026.04.02 | ₩40,502 | ₩40,690 | ₩38,665 | ₩38,715 | -4.41% | 46.2만 |
|---|
| 2026.04.01 | ₩39,175 | ₩39,537 | ₩38,705 | ₩39,255 | +0.21% | 35.2만 |
|---|
| 2026.03.31 | ₩42,528 | ₩42,608 | ₩39,624 | ₩39,714 | -6.62% | 71.4만 |
|---|
| 2026.03.30 | ₩41,951 | ₩43,627 | ₩41,724 | ₩43,308 | +3.24% | 35.6만 |
|---|
| 2026.03.27 | ₩41,602 | ₩42,554 | ₩41,189 | ₩42,420 | +1.97% | 39.7만 |
|---|
| 2026.03.26 | ₩39,470 | ₩41,079 | ₩39,389 | ₩41,036 | +3.97% | 31.2만 |
|---|
| 2026.03.25 | ₩39,148 | ₩39,235 | ₩37,753 | ₩38,658 | -1.25% | 30.7만 |
|---|
| 2026.03.24 | ₩39,845 | ₩40,194 | ₩39,478 | ₩39,843 | -0.01% | 14.7만 |
|---|
| 2026.03.23 | ₩39,067 | ₩39,966 | ₩38,692 | ₩39,711 | +1.65% | 28.2만 |
|---|
| 2026.03.20 | ₩38,906 | ₩40,985 | ₩38,880 | ₩40,596 | +4.34% | 32.7만 |
|---|
| 2026.03.19 | ₩38,947 | ₩39,611 | ₩38,330 | ₩38,746 | -0.52% | 27.3만 |
|---|
| 2026.03.18 | ₩37,565 | ₩38,162 | ₩37,230 | ₩38,155 | +1.57% | 17.1만 |
|---|
| 2026.03.17 | ₩36,667 | ₩37,740 | ₩36,640 | ₩37,702 | +2.82% | 28만 |
|---|
| 2026.03.16 | ₩37,324 | ₩37,834 | ₩35,487 | ₩37,270 | -0.14% | 118.8만 |
|---|
| 2026.03.13 | ₩36,814 | ₩38,290 | ₩36,466 | ₩38,222 | +3.83% | 64.6만 |
|---|
| 2026.03.12 | ₩37,029 | ₩37,686 | ₩36,801 | ₩37,297 | +0.72% | 28.3만 |
|---|
| 2026.03.11 | ₩36,519 | ₩36,855 | ₩36,023 | ₩36,492 | -0.07% | 55.9만 |
|---|
| 2026.03.10 | ₩37,498 | ₩37,606 | ₩36,345 | ₩36,814 | -1.82% | 116.4만 |
|---|
| 2026.03.09 | ₩39,416 | ₩39,778 | ₩37,391 | ₩37,458 | -4.97% | 70만 |
|---|
| 2026.03.06 | ₩38,464 | ₩39,349 | ₩37,552 | ₩39,108 | +1.67% | 77만 |
|---|
| 2026.03.05 | ₩37,981 | ₩38,987 | ₩37,150 | ₩37,351 | -1.66% | 54만 |
|---|
| 2026.03.04 | ₩38,236 | ₩38,357 | ₩36,935 | ₩37,445 | -2.07% | 55.9만 |
|---|
| 2026.03.03 | ₩38,880 | ₩39,349 | ₩38,115 | ₩38,370 | -1.31% | 69.3만 |
|---|
| 2026.03.02 | ₩40,140 | ₩40,194 | ₩37,311 | ₩37,619 | -6.28% | 80.3만 |
|---|
| 2026.02.27 | ₩38,155 | ₩39,564 | ₩37,767 | ₩39,349 | +3.13% | 98.1만 |
|---|
| 2026.02.26 | ₩34,601 | ₩37,183 | ₩34,601 | ₩37,029 | +7.02% | 91.2만 |
|---|
| 2026.02.25 | ₩34,575 | ₩34,698 | ₩33,696 | ₩34,253 | -0.93% | 71.4만 |
|---|
| 2026.02.24 | ₩35,346 | ₩36,439 | ₩34,736 | ₩34,964 | -1.08% | 68.5만 |
|---|
| 2026.02.23 | ₩35,379 | ₩35,849 | ₩34,628 | ₩35,312 | -0.19% | 55만 |
|---|
| 2026.02.20 | ₩36,680 | ₩36,814 | ₩35,701 | ₩35,822 | -2.34% | 25.9만 |
|---|
| 2026.02.19 | ₩36,613 | ₩36,962 | ₩36,238 | ₩36,372 | -0.66% | 27.6만 |
|---|
| 2026.02.18 | ₩36,090 | ₩36,653 | ₩35,607 | ₩36,331 | +0.67% | 43.4만 |
|---|
| 2026.02.17 | ₩38,236 | ₩39,018 | ₩36,586 | ₩37,150 | -2.84% | 34.6만 |
|---|
| 2026.02.13 | ₩36,573 | ₩38,209 | ₩36,573 | ₩37,901 | +3.63% | 44.7만 |
|---|
| 2026.02.12 | ₩34,883 | ₩36,734 | ₩34,816 | ₩36,600 | +4.92% | 47.7만 |
|---|
| 2026.02.11 | ₩35,057 | ₩36,063 | ₩34,870 | ₩35,768 | +2.03% | 25.5만 |
|---|
| 2026.02.10 | ₩35,406 | ₩36,264 | ₩35,084 | ₩36,184 | +2.20% | 27.9만 |
|---|
| 2026.02.09 | ₩37,552 | ₩37,552 | ₩34,702 | ₩35,795 | -4.68% | 76.7만 |
|---|
| 2026.02.06 | ₩40,355 | ₩40,958 | ₩36,573 | ₩37,096 | -8.08% | 64.9만 |
|---|
| 2026.02.05 | ₩41,012 | ₩42,340 | ₩40,355 | ₩42,018 | +2.45% | 41.6만 |
|---|
| 2026.02.04 | ₩39,590 | ₩41,991 | ₩39,577 | ₩41,253 | +4.20% | 45.5만 |
|---|
| 2026.02.03 | ₩37,498 | ₩40,489 | ₩37,471 | ₩39,269 | +4.72% | 40.5만 |
|---|
| 2026.02.02 | ₩37,123 | ₩37,807 | ₩36,318 | ₩37,592 | +1.26% | 32.3만 |
|---|
| 2026.01.30 | ₩36,050 | ₩36,479 | ₩35,131 | ₩36,036 | -0.04% | 22.3만 |
|---|
| 2026.01.29 | ₩35,929 | ₩37,458 | ₩35,406 | ₩35,626 | -0.84% | 30만 |
|---|
| 2026.01.28 | ₩35,969 | ₩36,409 | ₩35,701 | ₩35,898 | -0.20% | 21.4만 |
|---|
| 2026.01.27 | ₩37,190 | ₩37,619 | ₩36,358 | ₩36,814 | -1.01% | 29.3만 |
|---|
| 2026.01.26 | ₩37,176 | ₩37,552 | ₩36,627 | ₩37,418 | +0.65% | 50.2만 |
|---|
| 2026.01.23 | ₩37,096 | ₩37,284 | ₩36,479 | ₩37,069 | -0.07% | 29.6만 |
|---|
| 2026.01.22 | ₩37,941 | ₩38,182 | ₩37,498 | ₩37,927 | -0.04% | 29만 |
|---|
| 2026.01.21 | ₩39,805 | ₩39,974 | ₩37,686 | ₩38,357 | -3.64% | 53만 |
|---|
| 2026.01.20 | ₩39,014 | ₩40,234 | ₩38,826 | ₩40,060 | +2.68% | 37.3만 |
|---|
| 2026.01.16 | ₩36,787 | ₩37,646 | ₩36,399 | ₩37,632 | +2.30% | 30.9만 |
|---|
| 2026.01.15 | ₩37,525 | ₩37,579 | ₩36,550 | ₩37,410 | -0.31% | 77.5만 |
|---|
| 2026.01.14 | ₩38,249 | ₩39,309 | ₩38,249 | ₩38,638 | +1.02% | 29만 |
|---|
| 2026.01.13 | ₩38,035 | ₩38,518 | ₩37,083 | ₩37,834 | -0.53% | 25.5만 |
|---|
| 2026.01.12 | ₩38,625 | ₩38,625 | ₩37,391 | ₩38,048 | -1.49% | 15.5만 |
|---|
| 2026.01.09 | ₩38,008 | ₩38,383 | ₩37,632 | ₩38,041 | +0.09% | 14.6만 |
|---|
| 2026.01.08 | ₩36,828 | ₩38,370 | ₩36,828 | ₩38,008 | +3.20% | 22.3만 |
|---|
| 2026.01.07 | ₩37,002 | ₩37,431 | ₩36,144 | ₩36,787 | -0.58% | 40만 |
|---|
| 2026.01.06 | ₩36,412 | ₩37,471 | ₩35,929 | ₩37,337 | +2.54% | 60.3만 |
|---|
| 2026.01.05 | ₩36,050 | ₩37,626 | ₩35,500 | ₩37,069 | +2.83% | 31.2만 |
|---|
| 2026.01.02 | ₩36,546 | ₩37,002 | ₩35,634 | ₩36,855 | +0.84% | 56.3만 |
|---|
| 2025.12.31 | ₩36,653 | ₩37,565 | ₩36,358 | ₩37,565 | +2.49% | 34만 |
|---|
| 2025.12.30 | ₩37,042 | ₩37,391 | ₩36,814 | ₩37,217 | +0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩37,163 | ₩37,619 | ₩36,908 | ₩37,015 | -0.40% | 33.4만 |
|---|
| 2025.12.26 | ₩36,492 | ₩36,586 | ₩35,713 | ₩36,305 | -0.51% | 35.5만 |
|---|
| 2025.12.24 | ₩37,076 | ₩37,458 | ₩36,855 | ₩36,881 | -0.52% | 23.4만 |
|---|
| 2025.12.23 | ₩38,652 | ₩38,692 | ₩36,667 | ₩36,694 | -5.07% | 54.2만 |
|---|
| 2025.12.22 | ₩43,668 | ₩44,191 | ₩43,587 | ₩43,775 | +0.25% | 18.6만 |
|---|
| 2025.12.19 | ₩46,551 | ₩46,591 | ₩44,687 | ₩44,687 | -4.00% | 39.9만 |
|---|
| 2025.12.18 | ₩47,396 | ₩48,455 | ₩46,672 | ₩47,610 | +0.45% | 37.1만 |
|---|
| 2025.12.17 | ₩46,873 | ₩49,113 | ₩46,859 | ₩48,911 | +4.35% | 51만 |
|---|
| 2025.12.16 | ₩46,873 | ₩47,322 | ₩46,028 | ₩46,256 | -1.32% | 24.3만 |
|---|
| 2025.12.15 | ₩46,149 | ₩47,222 | ₩45,947 | ₩46,752 | +1.31% | 20.4만 |
|---|
| 2025.12.12 | ₩45,022 | ₩47,369 | ₩44,459 | ₩47,235 | +4.92% | 37.3만 |
|---|
| 2025.12.11 | ₩45,290 | ₩46,524 | ₩44,928 | ₩45,062 | -0.50% | 34.8만 |
|---|
| 2025.12.10 | ₩43,668 | ₩44,628 | ₩43,440 | ₩44,022 | +0.81% | 26.1만 |
|---|
| 2025.12.09 | ₩43,359 | ₩44,056 | ₩43,359 | ₩43,560 | +0.46% | 23.2만 |
|---|
| 2025.12.08 | ₩44,432 | ₩44,512 | ₩42,447 | ₩43,480 | -2.14% | 67.8만 |
|---|
| 2025.12.05 | ₩43,949 | ₩44,995 | ₩43,688 | ₩44,526 | +1.31% | 16만 |
|---|
| 2025.12.04 | ₩44,807 | ₩45,398 | ₩43,708 | ₩44,097 | -1.59% | 40만 |
|---|
| 2025.12.03 | ₩45,049 | ₩45,693 | ₩44,539 | ₩45,532 | +1.07% | 27.3만 |
|---|
| 2025.12.02 | ₩44,740 | ₩45,384 | ₩43,292 | ₩44,955 | +0.48% | 52.6만 |
|---|
| 2025.12.01 | ₩47,463 | ₩47,785 | ₩45,259 | ₩45,371 | -4.41% | 30.6만 |
|---|
| 2025.11.28 | ₩45,787 | ₩46,698 | ₩45,693 | ₩46,578 | +1.73% | 23.7만 |
|---|
| 2025.11.26 | ₩44,747 | ₩46,122 | ₩44,284 | ₩45,344 | +1.33% | 47만 |
|---|
| 2025.11.25 | ₩47,382 | ₩49,220 | ₩46,135 | ₩46,229 | -2.43% | 110.7만 |
|---|
| 2025.11.24 | ₩45,733 | ₩46,806 | ₩44,124 | ₩44,512 | -2.67% | 57.4만 |
|---|
| 2025.11.21 | ₩44,995 | ₩48,093 | ₩43,775 | ₩45,854 | +1.91% | 141.9만 |
|---|
| 2025.11.20 | ₩39,912 | ₩45,471 | ₩39,899 | ₩45,116 | +13.04% | 164.3만 |
|---|
| 2025.11.19 | ₩43,761 | ₩44,526 | ₩42,688 | ₩43,158 | -1.38% | 93.8만 |
|---|
| 2025.11.18 | ₩44,405 | ₩45,639 | ₩43,936 | ₩45,116 | +1.60% | 63.6만 |
|---|
| 2025.11.17 | ₩43,372 | ₩43,936 | ₩42,434 | ₩43,279 | -0.22% | 58.8만 |
|---|
| 2025.11.14 | ₩44,606 | ₩45,344 | ₩41,803 | ₩41,978 | -5.89% | 57.5만 |
|---|
| 2025.11.13 | ₩41,817 | ₩44,097 | ₩41,723 | ₩43,118 | +3.11% | 57.5만 |
|---|
| 2025.11.12 | ₩40,328 | ₩41,803 | ₩40,301 | ₩40,932 | +1.50% | 26.3만 |
|---|
| 2025.11.11 | ₩40,516 | ₩41,669 | ₩40,502 | ₩41,133 | +1.52% | 48.5만 |
|---|
| 2025.11.10 | ₩40,717 | ₩41,200 | ₩39,094 | ₩39,376 | -3.29% | 115.4만 |
|---|
| 2025.11.07 | ₩44,238 | ₩46,269 | ₩43,077 | ₩43,091 | -2.59% | 100.5만 |
|---|
| 2025.11.06 | ₩40,650 | ₩43,600 | ₩40,181 | ₩43,104 | +6.04% | 114.8만 |
|---|
| 2025.11.05 | ₩39,778 | ₩40,945 | ₩38,558 | ₩40,851 | +2.70% | 172.2만 |
|---|
| 2025.11.04 | ₩38,665 | ₩40,013 | ₩38,424 | ₩39,805 | +2.95% | 82.9만 |
|---|
| 2025.11.03 | ₩37,257 | ₩37,713 | ₩36,293 | ₩37,498 | +0.65% | 88.1만 |
|---|
| 2025.10.31 | ₩37,726 | ₩38,933 | ₩37,270 | ₩38,839 | +2.95% | 114만 |
|---|
| 2025.10.30 | ₩38,062 | ₩39,094 | ₩37,915 | ₩38,692 | +1.66% | 73.5만 |
|---|
| 2025.10.29 | ₩37,297 | ₩38,182 | ₩36,077 | ₩37,579 | +0.76% | 275.3만 |
|---|
| 2025.10.28 | ₩41,971 | ₩42,326 | ₩38,611 | ₩39,336 | -6.28% | 127.4만 |
|---|
| 2025.10.27 | ₩43,037 | ₩43,492 | ₩42,376 | ₩42,501 | -1.25% | 42.4만 |
|---|
| 2025.10.24 | ₩45,237 | ₩45,321 | ₩43,855 | ₩44,338 | -1.99% | 51.8만 |
|---|
| 2025.10.23 | ₩46,497 | ₩46,752 | ₩45,505 | ₩45,840 | -1.41% | 41.4만 |
|---|
| 2025.10.22 | ₩46,189 | ₩47,879 | ₩45,371 | ₩46,551 | +0.78% | 77.6만 |
|---|
| 2025.10.21 | ₩45,626 | ₩46,673 | ₩45,626 | ₩46,216 | +1.29% | 17.5만 |
|---|
| 2025.10.20 | ₩45,465 | ₩45,947 | ₩44,740 | ₩45,666 | +0.44% | 143.5만 |
|---|
| 2025.10.17 | ₩46,551 | ₩46,672 | ₩45,103 | ₩45,384 | -2.51% | 139.3만 |
|---|
| 2025.10.16 | ₩45,827 | ₩46,712 | ₩45,344 | ₩45,947 | +0.26% | 113.8만 |
|---|
| 2025.10.15 | ₩44,781 | ₩47,678 | ₩44,740 | ₩46,672 | +4.22% | 116만 |
|---|
| 2025.10.14 | ₩44,982 | ₩46,672 | ₩44,901 | ₩46,591 | +3.58% | 153.7만 |
|---|
| 2025.10.13 | ₩43,775 | ₩44,539 | ₩43,051 | ₩43,694 | -0.18% | 186.7만 |
|---|
| 2025.10.10 | ₩42,246 | ₩45,666 | ₩41,522 | ₩45,626 | +8.00% | 240.9만 |
|---|