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 | ₩22,901 | ₩23,568 | ₩22,861 | ₩23,517 | +2.69% | 15.2만 |
| 2026.10.08 | ₩22,713 | ₩23,436 | ₩22,432 | ₩23,347 | +2.79% | 25.4만 |
| 2026.10.07 | ₩22,378 | ₩22,512 | ₩22,164 | ₩22,364 | -0.07% | 23만 |
| 2026.10.06 | ₩21,695 | ₩22,151 | ₩21,534 | ₩22,110 | +1.91% | 23만 |
| 2026.10.05 | ₩22,553 | ₩22,633 | ₩21,983 | ₩22,137 | -1.84% | 48.2만 |
| 2026.10.02 | ₩22,566 | ₩22,901 | ₩22,285 | ₩22,834 | +1.19% | 36.9만 |
| 2026.10.01 | ₩23,531 | ₩23,738 | ₩23,115 | ₩23,335 | -0.83% | 16.2만 |
| 2026.09.30 | ₩23,638 | ₩23,732 | ₩23,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,732 |
| +0.40% |
| 27.7만 |
| 2026.09.29 | ₩23,263 | ₩23,906 | ₩23,035 | ₩23,866 | +2.59% | 30.3만 |
|---|
| 2026.09.28 | ₩23,450 | ₩23,732 | ₩22,941 | ₩23,598 | +0.63% | 24.3만 |
|---|
| 2026.09.25 | ₩24,201 | ₩24,496 | ₩23,919 | ₩24,191 | -0.04% | 24.2만 |
|---|
| 2026.09.24 | ₩24,656 | ₩24,841 | ₩24,281 | ₩24,297 | -1.46% | 19.6만 |
|---|
| 2026.09.23 | ₩23,759 | ₩24,341 | ₩23,631 | ₩24,171 | +1.74% | 13.9만 |
|---|
| 2026.09.22 | ₩23,906 | ₩23,906 | ₩23,450 | ₩23,607 | -1.25% | 16만 |
|---|
| 2026.09.21 | ₩24,522 | ₩24,743 | ₩23,639 | ₩23,852 | -2.73% | 16.6만 |
|---|
| 2026.09.18 | ₩25,246 | ₩25,270 | ₩24,603 | ₩24,723 | -2.07% | 24.4만 |
|---|
| 2026.09.17 | ₩25,380 | ₩25,537 | ₩25,078 | ₩25,168 | -0.83% | 8.2만 |
|---|
| 2026.09.16 | ₩26,157 | ₩26,412 | ₩25,655 | ₩26,188 | +0.12% | 16.5만 |
|---|
| 2026.09.15 | ₩26,305 | ₩26,653 | ₩26,224 | ₩26,506 | +0.76% | 22.4만 |
|---|
| 2026.09.14 | ₩26,626 | ₩27,042 | ₩26,385 | ₩26,707 | +0.30% | 32.3만 |
|---|
| 2026.09.11 | ₩24,991 | ₩25,447 | ₩24,790 | ₩25,447 | +1.82% | 13.1만 |
|---|
| 2026.09.10 | ₩25,005 | ₩25,576 | ₩25,005 | ₩25,407 | +1.61% | 10.3만 |
|---|
| 2026.09.09 | ₩24,308 | ₩24,576 | ₩24,175 | ₩24,536 | +0.94% | 16.4만 |
|---|
| 2026.09.08 | ₩23,089 | ₩24,341 | ₩23,048 | ₩24,214 | +4.88% | 32.7만 |
|---|
| 2026.09.04 | ₩23,410 | ₩23,598 | ₩22,807 | ₩23,491 | +0.34% | 45.6만 |
|---|
| 2026.09.03 | ₩24,201 | ₩24,321 | ₩23,477 | ₩23,777 | -1.75% | 38.5만 |
|---|
| 2026.09.02 | ₩25,460 | ₩25,460 | ₩23,826 | ₩24,458 | -3.94% | 79만 |
|---|
| 2026.09.01 | ₩25,769 | ₩26,057 | ₩25,179 | ₩25,648 | -0.47% | 24.9만 |
|---|
| 2026.08.31 | ₩25,420 | ₩25,869 | ₩24,998 | ₩25,072 | -1.37% | 41.2만 |
|---|
| 2026.08.28 | ₩24,147 | ₩25,762 | ₩23,852 | ₩25,661 | +6.27% | 85.1만 |
|---|
| 2026.08.27 | ₩25,058 | ₩25,393 | ₩23,531 | ₩24,005 | -4.20% | 198.3만 |
|---|
| 2026.08.26 | ₩27,122 | ₩27,698 | ₩26,881 | ₩27,645 | +1.93% | 77.7만 |
|---|
| 2026.08.25 | ₩27,470 | ₩27,537 | ₩26,653 | ₩26,969 | -1.82% | 37.4만 |
|---|
| 2026.08.24 | ₩26,573 | ₩28,033 | ₩26,573 | ₩27,879 | +4.92% | 40.1만 |
|---|
| 2026.08.21 | ₩26,030 | ₩26,720 | ₩25,996 | ₩26,680 | +2.50% | 14만 |
|---|
| 2026.08.20 | ₩25,970 | ₩26,479 | ₩25,782 | ₩26,264 | +1.14% | 11.7만 |
|---|
| 2026.08.19 | ₩25,434 | ₩26,298 | ₩25,273 | ₩26,157 | +2.85% | 16.1만 |
|---|
| 2026.08.18 | ₩25,635 | ₩25,951 | ₩25,463 | ₩25,782 | +0.58% | 20.1만 |
|---|
| 2026.08.17 | ₩24,804 | ₩24,924 | ₩24,419 | ₩24,884 | +0.32% | 13.8만 |
|---|
| 2026.08.14 | ₩24,522 | ₩24,958 | ₩24,509 | ₩24,857 | +1.37% | 11.5만 |
|---|
| 2026.08.13 | ₩24,884 | ₩25,085 | ₩24,536 | ₩24,831 | -0.22% | 25.8만 |
|---|
| 2026.08.12 | ₩25,722 | ₩25,722 | ₩24,884 | ₩25,032 | -2.68% | 43.9만 |
|---|
| 2026.08.11 | ₩25,427 | ₩26,425 | ₩25,393 | ₩26,211 | +3.08% | 18.8만 |
|---|
| 2026.08.10 | ₩25,206 | ₩26,329 | ₩25,139 | ₩26,224 | +4.04% | 28.3만 |
|---|
| 2026.08.07 | ₩25,527 | ₩25,661 | ₩24,991 | ₩25,139 | -1.52% | 21.6만 |
|---|
| 2026.08.06 | ₩25,568 | ₩26,276 | ₩25,179 | ₩25,983 | +1.62% | 45.3만 |
|---|
| 2026.08.05 | ₩26,412 | ₩26,452 | ₩25,367 | ₩25,943 | -1.78% | 46.7만 |
|---|
| 2026.08.04 | ₩27,390 | ₩27,906 | ₩27,151 | ₩27,363 | -0.10% | 31.8만 |
|---|
| 2026.08.03 | ₩30,445 | ₩30,512 | ₩27,980 | ₩28,449 | -6.56% | 20.5만 |
|---|
| 2026.07.31 | ₩30,298 | ₩31,068 | ₩29,440 | ₩29,708 | -1.95% | 28.6만 |
|---|
| 2026.07.30 | ₩31,678 | ₩31,946 | ₩30,526 | ₩31,115 | -1.78% | 18.9만 |
|---|
| 2026.07.29 | ₩30,995 | ₩32,415 | ₩30,753 | ₩32,325 | +4.29% | 29만 |
|---|
| 2026.07.28 | ₩31,169 | ₩31,712 | ₩30,365 | ₩30,794 | -1.20% | 25.8만 |
|---|
| 2026.07.27 | ₩28,395 | ₩31,062 | ₩28,395 | ₩30,861 | +8.68% | 28.6만 |
|---|
| 2026.07.24 | ₩28,569 | ₩29,038 | ₩27,681 | ₩28,676 | +0.38% | 18.9만 |
|---|
| 2026.07.23 | ₩28,154 | ₩28,792 | ₩27,926 | ₩28,355 | +0.71% | 19.8만 |
|---|
| 2026.07.22 | ₩28,891 | ₩28,891 | ₩27,162 | ₩27,576 | -4.55% | 24.1만 |
|---|
| 2026.07.21 | ₩28,529 | ₩29,320 | ₩28,395 | ₩28,636 | +0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩28,998 | ₩29,641 | ₩28,583 | ₩29,440 | +1.52% | 22만 |
|---|
| 2026.07.17 | ₩29,534 | ₩30,566 | ₩28,773 | ₩29,641 | +0.36% | 40.7만 |
|---|
| 2026.07.16 | ₩27,993 | ₩28,904 | ₩27,953 | ₩28,650 | +2.35% | 19.3만 |
|---|
| 2026.07.15 | ₩27,658 | ₩28,810 | ₩27,497 | ₩27,618 | -0.15% | 22만 |
|---|
| 2026.07.14 | ₩28,529 | ₩29,427 | ₩27,604 | ₩27,779 | -2.63% | 25.3만 |
|---|
| 2026.07.13 | ₩28,435 | ₩29,561 | ₩28,154 | ₩29,561 | +3.96% | 21.2만 |
|---|
| 2026.07.10 | ₩29,963 | ₩29,990 | ₩28,060 | ₩28,060 | -6.35% | 37.5만 |
|---|
| 2026.07.09 | ₩29,467 | ₩30,646 | ₩29,440 | ₩29,869 | +1.36% | 20.8만 |
|---|
| 2026.07.08 | ₩31,691 | ₩31,691 | ₩29,306 | ₩29,547 | -6.77% | 47.4만 |
|---|
| 2026.07.07 | ₩32,428 | ₩32,603 | ₩30,948 | ₩31,291 | -3.51% | 34만 |
|---|
| 2026.07.06 | ₩31,839 | ₩31,866 | ₩31,115 | ₩31,557 | -0.88% | 11.3만 |
|---|
| 2026.07.02 | ₩31,222 | ₩32,288 | ₩30,686 | ₩31,741 | +1.66% | 10.6만 |
|---|
| 2026.07.01 | ₩31,410 | ₩31,986 | ₩30,579 | ₩31,102 | -0.98% | 10.6만 |
|---|
| 2026.06.30 | ₩31,249 | ₩31,665 | ₩30,392 | ₩30,461 | -2.52% | 19만 |
|---|
| 2026.06.29 | ₩31,986 | ₩32,964 | ₩31,517 | ₩31,758 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩32,201 | ₩32,623 | ₩31,624 | ₩32,549 | +1.08% | 15.4만 |
|---|
| 2026.06.25 | ₩30,512 | ₩32,375 | ₩30,405 | ₩31,631 | +3.67% | 20.9만 |
|---|
| 2026.06.24 | ₩30,566 | ₩31,330 | ₩30,258 | ₩30,906 | +1.11% | 18.7만 |
|---|
| 2026.06.23 | ₩30,083 | ₩30,579 | ₩29,775 | ₩30,579 | +1.65% | 23.4만 |
|---|
| 2026.06.22 | ₩28,114 | ₩28,931 | ₩27,725 | ₩28,784 | +2.38% | 17.1만 |
|---|
| 2026.06.18 | ₩29,145 | ₩29,212 | ₩28,207 | ₩28,422 | -2.48% | 17.5만 |
|---|
| 2026.06.17 | ₩28,837 | ₩29,869 | ₩28,703 | ₩29,631 | +2.75% | 27만 |
|---|
| 2026.06.16 | ₩28,315 | ₩29,072 | ₩28,221 | ₩28,998 | +2.41% | 21.9만 |
|---|
| 2026.06.15 | ₩28,770 | ₩28,907 | ₩27,993 | ₩28,033 | -2.56% | 26.9만 |
|---|
| 2026.06.12 | ₩29,681 | ₩29,923 | ₩29,226 | ₩29,622 | -0.20% | 28.7만 |
|---|
| 2026.06.11 | ₩30,472 | ₩30,847 | ₩29,507 | ₩29,695 | -2.55% | 35.7만 |
|---|
| 2026.06.10 | ₩29,829 | ₩30,780 | ₩29,293 | ₩30,727 | +3.01% | 29.8만 |
|---|
| 2026.06.09 | ₩28,542 | ₩30,834 | ₩28,422 | ₩29,038 | +1.74% | 30.6만 |
|---|
| 2026.06.08 | ₩28,650 | ₩29,467 | ₩28,596 | ₩28,918 | +0.94% | 25.8만 |
|---|
| 2026.06.05 | ₩27,966 | ₩29,802 | ₩27,886 | ₩29,735 | +6.32% | 42만 |
|---|
| 2026.06.04 | ₩28,154 | ₩28,663 | ₩26,619 | ₩27,149 | -3.57% | 44.2만 |
|---|
| 2026.06.03 | ₩26,720 | ₩28,020 | ₩26,586 | ₩28,006 | +4.81% | 40.7만 |
|---|
| 2026.06.02 | ₩25,755 | ₩26,787 | ₩24,918 | ₩26,532 | +3.02% | 75.9만 |
|---|
| 2026.06.01 | ₩28,020 | ₩28,033 | ₩26,157 | ₩26,224 | -6.41% | 118.6만 |
|---|
| 2026.05.29 | ₩28,274 | ₩28,944 | ₩27,645 | ₩28,904 | +2.23% | 63.1만 |
|---|
| 2026.05.28 | ₩28,971 | ₩28,971 | ₩28,073 | ₩28,328 | -2.22% | 75.2만 |
|---|
| 2026.05.27 | ₩28,341 | ₩29,400 | ₩28,341 | ₩28,690 | +1.23% | 25.1만 |
|---|
| 2026.05.26 | ₩27,872 | ₩28,743 | ₩27,567 | ₩28,260 | +1.39% | 36.1만 |
|---|
| 2026.05.22 | ₩27,055 | ₩28,181 | ₩27,055 | ₩28,140 | +4.01% | 33.5만 |
|---|
| 2026.05.21 | ₩26,894 | ₩27,591 | ₩25,943 | ₩27,323 | +1.59% | 74.4만 |
|---|
| 2026.05.20 | ₩26,800 | ₩27,135 | ₩26,130 | ₩26,559 | -0.90% | 73.4만 |
|---|
| 2026.05.19 | ₩27,390 | ₩27,604 | ₩26,465 | ₩27,135 | -0.93% | 37만 |
|---|
| 2026.05.18 | ₩25,594 | ₩27,470 | ₩25,527 | ₩26,831 | +4.83% | 44.5만 |
|---|
| 2026.05.15 | ₩25,621 | ₩26,425 | ₩25,360 | ₩26,264 | +2.51% | 65.8만 |
|---|
| 2026.05.14 | ₩25,728 | ₩25,742 | ₩24,510 | ₩24,616 | -4.32% | 62만 |
|---|
| 2026.05.13 | ₩26,506 | ₩27,095 | ₩25,996 | ₩26,345 | -0.61% | 37.5만 |
|---|
| 2026.05.12 | ₩27,738 | ₩28,370 | ₩26,760 | ₩27,324 | -1.49% | 55.1만 |
|---|
| 2026.05.11 | ₩28,583 | ₩28,623 | ₩26,961 | ₩27,575 | -3.53% | 48만 |
|---|
| 2026.05.08 | ₩28,824 | ₩28,824 | ₩27,872 | ₩28,386 | -1.52% | 24.4만 |
|---|
| 2026.05.07 | ₩29,789 | ₩30,191 | ₩28,556 | ₩29,078 | -2.38% | 89.7만 |
|---|
| 2026.05.06 | ₩32,080 | ₩32,201 | ₩29,856 | ₩30,003 | -6.47% | 41.7만 |
|---|
| 2026.05.05 | ₩32,147 | ₩32,844 | ₩31,866 | ₩32,766 | +1.93% | 16.8만 |
|---|
| 2026.05.04 | ₩32,067 | ₩33,139 | ₩31,557 | ₩32,256 | +0.59% | 27.6만 |
|---|
| 2026.05.01 | ₩31,611 | ₩32,562 | ₩31,169 | ₩32,210 | +1.89% | 28.9만 |
|---|
| 2026.04.30 | ₩29,735 | ₩32,134 | ₩29,735 | ₩31,959 | +7.48% | 55.6만 |
|---|
| 2026.04.29 | ₩29,186 | ₩30,231 | ₩29,186 | ₩29,909 | +2.48% | 26.1만 |
|---|
| 2026.04.28 | ₩29,775 | ₩30,043 | ₩28,784 | ₩29,065 | -2.39% | 54.9만 |
|---|
| 2026.04.27 | ₩29,909 | ₩30,405 | ₩28,382 | ₩28,408 | -5.02% | 62.5만 |
|---|
| 2026.04.24 | ₩32,160 | ₩32,201 | ₩29,588 | ₩30,244 | -5.96% | 90.7만 |
|---|
| 2026.04.23 | ₩31,665 | ₩32,857 | ₩31,350 | ₩32,308 | +2.03% | 20.2만 |
|---|
| 2026.04.22 | ₩31,959 | ₩32,375 | ₩31,638 | ₩31,659 | -0.94% | 17만 |
|---|
| 2026.04.21 | ₩31,718 | ₩32,455 | ₩31,651 | ₩32,227 | +1.61% | 15.3만 |
|---|
| 2026.04.20 | ₩32,187 | ₩32,710 | ₩31,705 | ₩31,732 | -1.42% | 20.2만 |
|---|
| 2026.04.17 | ₩32,214 | ₩32,395 | ₩31,804 | ₩31,839 | -1.16% | 24.9만 |
|---|
| 2026.04.16 | ₩32,750 | ₩33,226 | ₩32,268 | ₩32,607 | -0.44% | 19.9만 |
|---|
| 2026.04.15 | ₩33,072 | ₩33,259 | ₩32,107 | ₩32,522 | -1.66% | 45.8만 |
|---|
| 2026.04.14 | ₩34,573 | ₩34,653 | ₩33,072 | ₩33,104 | -4.25% | 32.3만 |
|---|
| 2026.04.13 | ₩35,980 | ₩36,040 | ₩34,961 | ₩35,109 | -2.42% | 21.3만 |
|---|
| 2026.04.10 | ₩36,469 | ₩36,475 | ₩34,841 | ₩35,237 | -3.38% | 35.1만 |
|---|
| 2026.04.09 | ₩37,239 | ₩37,641 | ₩36,596 | ₩36,636 | -1.62% | 46.2만 |
|---|
| 2026.04.08 | ₩36,395 | ₩37,722 | ₩36,249 | ₩37,212 | +2.25% | 15.7만 |
|---|
| 2026.04.07 | ₩39,129 | ₩39,914 | ₩38,432 | ₩38,472 | -1.68% | 20.3만 |
|---|
| 2026.04.06 | ₩38,606 | ₩39,142 | ₩38,586 | ₩38,629 | +0.06% | 14.7만 |
|---|
| 2026.04.02 | ₩40,469 | ₩40,656 | ₩38,633 | ₩38,682 | -4.41% | 46.2만 |
|---|
| 2026.04.01 | ₩39,142 | ₩39,504 | ₩38,673 | ₩39,222 | +0.21% | 35.2만 |
|---|
| 2026.03.31 | ₩42,492 | ₩42,572 | ₩39,591 | ₩39,681 | -6.62% | 71.4만 |
|---|
| 2026.03.30 | ₩41,916 | ₩43,591 | ₩41,689 | ₩43,272 | +3.24% | 35.6만 |
|---|
| 2026.03.27 | ₩41,567 | ₩42,519 | ₩41,155 | ₩42,385 | +1.97% | 39.7만 |
|---|
| 2026.03.26 | ₩39,437 | ₩41,045 | ₩39,356 | ₩41,002 | +3.97% | 31.2만 |
|---|
| 2026.03.25 | ₩39,115 | ₩39,202 | ₩37,722 | ₩38,626 | -1.25% | 30.7만 |
|---|
| 2026.03.24 | ₩39,812 | ₩40,160 | ₩39,445 | ₩39,809 | -0.01% | 14.7만 |
|---|
| 2026.03.23 | ₩39,035 | ₩39,933 | ₩38,660 | ₩39,678 | +1.65% | 28.2만 |
|---|
| 2026.03.20 | ₩38,874 | ₩40,951 | ₩38,847 | ₩40,562 | +4.34% | 32.7만 |
|---|
| 2026.03.19 | ₩38,914 | ₩39,577 | ₩38,298 | ₩38,713 | -0.52% | 27.3만 |
|---|
| 2026.03.18 | ₩37,534 | ₩38,130 | ₩37,199 | ₩38,124 | +1.57% | 17.1만 |
|---|
| 2026.03.17 | ₩36,636 | ₩37,708 | ₩36,609 | ₩37,671 | +2.82% | 28만 |
|---|
| 2026.03.16 | ₩37,293 | ₩37,802 | ₩35,457 | ₩37,239 | -0.14% | 118.8만 |
|---|
| 2026.03.13 | ₩36,784 | ₩38,258 | ₩36,435 | ₩38,191 | +3.83% | 64.6만 |
|---|
| 2026.03.12 | ₩36,998 | ₩37,655 | ₩36,770 | ₩37,266 | +0.72% | 28.3만 |
|---|
| 2026.03.11 | ₩36,489 | ₩36,824 | ₩35,993 | ₩36,462 | -0.07% | 55.9만 |
|---|
| 2026.03.10 | ₩37,467 | ₩37,574 | ₩36,315 | ₩36,784 | -1.82% | 116.4만 |
|---|
| 2026.03.09 | ₩39,383 | ₩39,745 | ₩37,360 | ₩37,427 | -4.97% | 70만 |
|---|
| 2026.03.06 | ₩38,432 | ₩39,316 | ₩37,521 | ₩39,075 | +1.67% | 77만 |
|---|
| 2026.03.05 | ₩37,949 | ₩38,954 | ₩37,119 | ₩37,320 | -1.66% | 54만 |
|---|
| 2026.03.04 | ₩38,204 | ₩38,325 | ₩36,904 | ₩37,413 | -2.07% | 55.9만 |
|---|
| 2026.03.03 | ₩38,847 | ₩39,316 | ₩38,083 | ₩38,338 | -1.31% | 69.3만 |
|---|
| 2026.03.02 | ₩40,107 | ₩40,160 | ₩37,279 | ₩37,588 | -6.28% | 80.3만 |
|---|
| 2026.02.27 | ₩38,124 | ₩39,531 | ₩37,735 | ₩39,316 | +3.13% | 98.1만 |
|---|
| 2026.02.26 | ₩34,573 | ₩37,152 | ₩34,573 | ₩36,998 | +7.02% | 91.2만 |
|---|
| 2026.02.25 | ₩34,546 | ₩34,669 | ₩33,668 | ₩34,224 | -0.93% | 71.4만 |
|---|
| 2026.02.24 | ₩35,316 | ₩36,408 | ₩34,707 | ₩34,934 | -1.08% | 68.5만 |
|---|
| 2026.02.23 | ₩35,350 | ₩35,819 | ₩34,599 | ₩35,283 | -0.19% | 55만 |
|---|
| 2026.02.20 | ₩36,650 | ₩36,784 | ₩35,671 | ₩35,792 | -2.34% | 25.9만 |
|---|
| 2026.02.19 | ₩36,583 | ₩36,931 | ₩36,207 | ₩36,341 | -0.66% | 27.6만 |
|---|
| 2026.02.18 | ₩36,060 | ₩36,623 | ₩35,578 | ₩36,301 | +0.67% | 43.4만 |
|---|
| 2026.02.17 | ₩38,204 | ₩38,985 | ₩36,556 | ₩37,119 | -2.84% | 34.6만 |
|---|
| 2026.02.13 | ₩36,542 | ₩38,177 | ₩36,542 | ₩37,869 | +3.63% | 44.7만 |
|---|
| 2026.02.12 | ₩34,854 | ₩36,703 | ₩34,787 | ₩36,569 | +4.92% | 47.7만 |
|---|
| 2026.02.11 | ₩35,028 | ₩36,033 | ₩34,841 | ₩35,738 | +2.03% | 25.5만 |
|---|
| 2026.02.10 | ₩35,377 | ₩36,234 | ₩35,055 | ₩36,154 | +2.20% | 27.9만 |
|---|
| 2026.02.09 | ₩37,521 | ₩37,521 | ₩34,673 | ₩35,765 | -4.68% | 76.7만 |
|---|
| 2026.02.06 | ₩40,321 | ₩40,924 | ₩36,542 | ₩37,065 | -8.08% | 64.9만 |
|---|
| 2026.02.05 | ₩40,978 | ₩42,304 | ₩40,321 | ₩41,983 | +2.45% | 41.6만 |
|---|
| 2026.02.04 | ₩39,557 | ₩41,956 | ₩39,544 | ₩41,219 | +4.20% | 45.5만 |
|---|
| 2026.02.03 | ₩37,467 | ₩40,455 | ₩37,440 | ₩39,236 | +4.72% | 40.5만 |
|---|
| 2026.02.02 | ₩37,092 | ₩37,775 | ₩36,288 | ₩37,561 | +1.26% | 32.3만 |
|---|
| 2026.01.30 | ₩36,020 | ₩36,449 | ₩35,102 | ₩36,006 | -0.04% | 22.3만 |
|---|
| 2026.01.29 | ₩35,899 | ₩37,427 | ₩35,377 | ₩35,596 | -0.84% | 30만 |
|---|
| 2026.01.28 | ₩35,939 | ₩36,379 | ₩35,671 | ₩35,868 | -0.20% | 21.4만 |
|---|
| 2026.01.27 | ₩37,159 | ₩37,588 | ₩36,328 | ₩36,784 | -1.01% | 29.3만 |
|---|
| 2026.01.26 | ₩37,145 | ₩37,521 | ₩36,596 | ₩37,387 | +0.65% | 50.2만 |
|---|
| 2026.01.23 | ₩37,065 | ₩37,253 | ₩36,449 | ₩37,038 | -0.07% | 29.6만 |
|---|
| 2026.01.22 | ₩37,909 | ₩38,150 | ₩37,467 | ₩37,896 | -0.04% | 29만 |
|---|
| 2026.01.21 | ₩39,772 | ₩39,941 | ₩37,655 | ₩38,325 | -3.64% | 53만 |
|---|
| 2026.01.20 | ₩38,981 | ₩40,201 | ₩38,794 | ₩40,026 | +2.68% | 37.3만 |
|---|
| 2026.01.16 | ₩36,757 | ₩37,614 | ₩36,368 | ₩37,601 | +2.30% | 30.9만 |
|---|
| 2026.01.15 | ₩37,494 | ₩37,547 | ₩36,520 | ₩37,379 | -0.31% | 77.5만 |
|---|
| 2026.01.14 | ₩38,217 | ₩39,276 | ₩38,217 | ₩38,606 | +1.02% | 29만 |
|---|
| 2026.01.13 | ₩38,003 | ₩38,485 | ₩37,052 | ₩37,802 | -0.53% | 25.5만 |
|---|
| 2026.01.12 | ₩38,593 | ₩38,593 | ₩37,360 | ₩38,016 | -1.49% | 15.5만 |
|---|
| 2026.01.09 | ₩37,976 | ₩38,351 | ₩37,601 | ₩38,010 | +0.09% | 14.6만 |
|---|
| 2026.01.08 | ₩36,797 | ₩38,338 | ₩36,797 | ₩37,976 | +3.20% | 22.3만 |
|---|
| 2026.01.07 | ₩36,971 | ₩37,400 | ₩36,114 | ₩36,757 | -0.58% | 40만 |
|---|
| 2026.01.06 | ₩36,382 | ₩37,440 | ₩35,899 | ₩37,306 | +2.54% | 60.3만 |
|---|
| 2026.01.05 | ₩36,020 | ₩37,594 | ₩35,470 | ₩37,038 | +2.83% | 31.2만 |
|---|
| 2026.01.02 | ₩36,516 | ₩36,971 | ₩35,604 | ₩36,824 | +0.84% | 56.3만 |
|---|
| 2025.12.31 | ₩36,623 | ₩37,534 | ₩36,328 | ₩37,534 | +2.49% | 34만 |
|---|
| 2025.12.30 | ₩37,011 | ₩37,360 | ₩36,784 | ₩37,186 | +0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩37,132 | ₩37,588 | ₩36,877 | ₩36,985 | -0.40% | 33.4만 |
|---|
| 2025.12.26 | ₩36,462 | ₩36,556 | ₩35,683 | ₩36,274 | -0.51% | 35.5만 |
|---|
| 2025.12.24 | ₩37,045 | ₩37,427 | ₩36,824 | ₩36,851 | -0.52% | 23.4만 |
|---|
| 2025.12.23 | ₩38,619 | ₩38,660 | ₩36,636 | ₩36,663 | -5.07% | 54.2만 |
|---|
| 2025.12.22 | ₩43,631 | ₩44,154 | ₩43,551 | ₩43,738 | +0.25% | 18.6만 |
|---|
| 2025.12.19 | ₩46,512 | ₩46,552 | ₩44,649 | ₩44,649 | -4.00% | 39.9만 |
|---|
| 2025.12.18 | ₩47,356 | ₩48,415 | ₩46,633 | ₩47,571 | +0.45% | 37.1만 |
|---|
| 2025.12.17 | ₩46,834 | ₩49,072 | ₩46,820 | ₩48,871 | +4.35% | 51만 |
|---|
| 2025.12.16 | ₩46,834 | ₩47,283 | ₩45,989 | ₩46,217 | -1.32% | 24.3만 |
|---|
| 2025.12.15 | ₩46,110 | ₩47,182 | ₩45,909 | ₩46,713 | +1.31% | 20.4만 |
|---|
| 2025.12.12 | ₩44,984 | ₩47,330 | ₩44,422 | ₩47,196 | +4.92% | 37.3만 |
|---|
| 2025.12.11 | ₩45,252 | ₩46,485 | ₩44,891 | ₩45,025 | -0.50% | 34.8만 |
|---|
| 2025.12.10 | ₩43,631 | ₩44,591 | ₩43,403 | ₩43,985 | +0.81% | 26.1만 |
|---|
| 2025.12.09 | ₩43,323 | ₩44,020 | ₩43,323 | ₩43,524 | +0.46% | 23.2만 |
|---|
| 2025.12.08 | ₩44,395 | ₩44,475 | ₩42,412 | ₩43,443 | -2.14% | 67.8만 |
|---|
| 2025.12.05 | ₩43,912 | ₩44,958 | ₩43,651 | ₩44,489 | +1.31% | 16만 |
|---|
| 2025.12.04 | ₩44,770 | ₩45,360 | ₩43,671 | ₩44,060 | -1.59% | 40만 |
|---|
| 2025.12.03 | ₩45,011 | ₩45,654 | ₩44,502 | ₩45,494 | +1.07% | 27.3만 |
|---|
| 2025.12.02 | ₩44,703 | ₩45,346 | ₩43,256 | ₩44,917 | +0.48% | 52.6만 |
|---|
| 2025.12.01 | ₩47,423 | ₩47,745 | ₩45,222 | ₩45,333 | -4.41% | 30.6만 |
|---|
| 2025.11.28 | ₩45,748 | ₩46,659 | ₩45,654 | ₩46,539 | +1.73% | 23.7만 |
|---|
| 2025.11.26 | ₩44,710 | ₩46,083 | ₩44,247 | ₩45,306 | +1.33% | 47만 |
|---|
| 2025.11.25 | ₩47,343 | ₩49,179 | ₩46,097 | ₩46,190 | -2.43% | 110.7만 |
|---|
| 2025.11.24 | ₩45,695 | ₩46,767 | ₩44,087 | ₩44,475 | -2.67% | 57.4만 |
|---|
| 2025.11.21 | ₩44,958 | ₩48,053 | ₩43,738 | ₩45,815 | +1.91% | 141.9만 |
|---|
| 2025.11.20 | ₩39,879 | ₩45,433 | ₩39,866 | ₩45,078 | +13.04% | 164.3만 |
|---|
| 2025.11.19 | ₩43,725 | ₩44,489 | ₩42,653 | ₩43,122 | -1.38% | 93.8만 |
|---|
| 2025.11.18 | ₩44,368 | ₩45,601 | ₩43,899 | ₩45,078 | +1.60% | 63.6만 |
|---|
| 2025.11.17 | ₩43,336 | ₩43,899 | ₩42,398 | ₩43,242 | -0.22% | 58.8만 |
|---|
| 2025.11.14 | ₩44,569 | ₩45,306 | ₩41,768 | ₩41,943 | -5.89% | 57.5만 |
|---|
| 2025.11.13 | ₩41,782 | ₩44,060 | ₩41,688 | ₩43,082 | +3.11% | 57.5만 |
|---|
| 2025.11.12 | ₩40,294 | ₩41,768 | ₩40,268 | ₩40,897 | +1.50% | 26.3만 |
|---|
| 2025.11.11 | ₩40,482 | ₩41,634 | ₩40,469 | ₩41,098 | +1.52% | 48.5만 |
|---|
| 2025.11.10 | ₩40,683 | ₩41,165 | ₩39,062 | ₩39,343 | -3.29% | 115.4만 |
|---|
| 2025.11.07 | ₩44,201 | ₩46,231 | ₩43,041 | ₩43,055 | -2.59% | 100.5만 |
|---|
| 2025.11.06 | ₩40,616 | ₩43,564 | ₩40,147 | ₩43,068 | +6.04% | 114.8만 |
|---|
| 2025.11.05 | ₩39,745 | ₩40,911 | ₩38,526 | ₩40,817 | +2.70% | 172.2만 |
|---|
| 2025.11.04 | ₩38,633 | ₩39,979 | ₩38,392 | ₩39,772 | +2.95% | 82.9만 |
|---|
| 2025.11.03 | ₩37,226 | ₩37,681 | ₩36,262 | ₩37,467 | +0.65% | 88.1만 |
|---|
| 2025.10.31 | ₩37,695 | ₩38,901 | ₩37,239 | ₩38,807 | +2.95% | 114만 |
|---|
| 2025.10.30 | ₩38,030 | ₩39,062 | ₩37,884 | ₩38,660 | +1.66% | 73.5만 |
|---|
| 2025.10.29 | ₩37,266 | ₩38,150 | ₩36,047 | ₩37,547 | +0.76% | 275.3만 |
|---|
| 2025.10.28 | ₩41,936 | ₩42,291 | ₩38,579 | ₩39,303 | -6.28% | 127.4만 |
|---|
| 2025.10.27 | ₩43,001 | ₩43,456 | ₩42,341 | ₩42,465 | -1.25% | 42.4만 |
|---|
| 2025.10.24 | ₩45,199 | ₩45,283 | ₩43,819 | ₩44,301 | -1.99% | 51.8만 |
|---|
| 2025.10.23 | ₩46,458 | ₩46,713 | ₩45,467 | ₩45,802 | -1.41% | 41.4만 |
|---|
| 2025.10.22 | ₩46,150 | ₩47,839 | ₩45,333 | ₩46,512 | +0.78% | 77.6만 |
|---|
| 2025.10.21 | ₩45,587 | ₩46,634 | ₩45,587 | ₩46,177 | +1.29% | 17.5만 |
|---|
| 2025.10.20 | ₩45,427 | ₩45,909 | ₩44,703 | ₩45,628 | +0.44% | 143.5만 |
|---|
| 2025.10.17 | ₩46,512 | ₩46,633 | ₩45,065 | ₩45,346 | -2.51% | 139.3만 |
|---|
| 2025.10.16 | ₩45,788 | ₩46,673 | ₩45,306 | ₩45,909 | +0.26% | 113.8만 |
|---|
| 2025.10.15 | ₩44,743 | ₩47,638 | ₩44,703 | ₩46,633 | +4.22% | 116만 |
|---|
| 2025.10.14 | ₩44,944 | ₩46,633 | ₩44,864 | ₩46,552 | +3.58% | 153.7만 |
|---|
| 2025.10.13 | ₩43,738 | ₩44,502 | ₩43,015 | ₩43,658 | -0.18% | 186.7만 |
|---|
| 2025.10.10 | ₩42,211 | ₩45,628 | ₩41,487 | ₩45,587 | +8.00% | 240.9만 |
|---|