시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long NVTS Daily ETF 과거 주가
Tradr 2X Long NVTS Daily ETF · NVTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long NVTS Daily ETF · NVTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,423 | ₩19,423 | ₩17,257 | ₩17,901 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,840 | ₩19,269 | ₩17,445 | ₩18,571 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,824 | ₩21,251 | ₩18,974 | ₩19,805 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,176 | ₩25,108 | ₩22,125 | ₩22,138 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,332 | ₩23,667 | ₩21,446 | ₩23,667 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,163 | ₩26,805 | ₩23,399 | ₩23,667 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,784 | ₩23,285 | ₩20,315 | ₩22,742 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,696 | ₩24,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,918 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩25,075 | ₩25,678 | ₩21,253 | ₩21,588 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,581 | ₩22,889 | ₩20,864 | ₩21,535 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,406 | ₩24,061 | ₩21,776 | ₩23,117 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,757 | ₩22,078 | ₩20,509 | ₩22,078 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,881 | ₩24,243 | ₩21,783 | ₩22,205 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,447 | ₩24,525 | ₩22,259 | ₩24,431 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,500 | ₩23,962 | ₩22,178 | ₩23,215 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,502 | ₩20,709 | ₩19,456 | ₩20,529 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩19,001 | ₩20,202 | ₩18,639 | ₩19,604 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,403 | ₩19,577 | ₩16,761 | ₩17,539 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩19,027 | ₩19,495 | ₩17,981 | ₩18,652 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,236 | ₩19,833 | ₩17,700 | ₩18,907 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,368 | ₩22,514 | ₩20,127 | ₩21,562 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,912 | ₩21,374 | ₩19,912 | ₩20,087 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,795 | ₩23,788 | ₩21,394 | ₩21,723 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,358 | ₩25,662 | ₩23,131 | ₩23,131 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,140 | ₩22,728 | ₩20,140 | ₩22,634 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,368 | ₩20,957 | ₩19,389 | ₩20,073 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩19,081 | ₩20,899 | ₩19,027 | ₩20,529 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,114 | ₩20,516 | ₩18,947 | ₩19,389 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,931 | ₩22,278 | ₩20,784 | ₩21,816 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩25,061 | ₩25,115 | ₩20,677 | ₩21,428 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩29,098 | ₩29,098 | ₩25,584 | ₩25,745 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,174 | ₩27,676 | ₩25,157 | ₩27,086 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩28,139 | ₩29,701 | ₩25,343 | ₩25,678 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,925 | ₩26,925 | ₩24,471 | ₩24,793 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,695 | ₩29,835 | ₩27,200 | ₩28,065 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,998 | ₩28,447 | ₩26,081 | ₩28,119 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,822 | ₩30,160 | ₩25,610 | ₩27,488 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩32,068 | ₩33,268 | ₩28,119 | ₩29,004 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,800 | ₩37,800 | ₩33,817 | ₩36,110 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,833 | ₩36,607 | ₩31,806 | ₩35,172 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,490 | ₩34,904 | ₩31,511 | ₩31,511 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,225 | ₩35,739 | ₩32,584 | ₩33,067 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,846 | ₩31,893 | ₩28,816 | ₩31,337 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,488 | ₩34,783 | ₩29,513 | ₩29,513 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,366 | ₩33,710 | ₩28,942 | ₩33,080 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,136 | ₩30,331 | ₩23,975 | ₩26,523 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,879 | ₩29,017 | ₩25,853 | ₩26,644 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,376 | ₩28,588 | ₩25,584 | ₩27,985 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,188 | ₩24,658 | ₩18,773 | ₩23,372 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,935 | ₩24,163 | ₩19,819 | ₩20,690 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩19,041 | ₩22,071 | ₩19,041 | ₩21,300 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,740 | ₩21,588 | ₩16,842 | ₩16,842 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,840 | ₩20,033 | ₩16,091 | ₩17,981 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,466 | ₩24,966 | ₩21,454 | ₩23,928 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,805 | ₩26,805 | ₩21,803 | ₩21,910 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,516 | ₩30,338 | ₩25,826 | ₩27,153 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,668 | ₩32,490 | ₩28,159 | ₩29,937 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,649 | ₩30,800 | ₩26,939 | ₩30,787 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,389 | ₩28,223 | ₩24,994 | ₩24,994 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,560 | ₩27,059 | ₩21,696 | ₩25,035 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,726 | ₩31,842 | ₩25,142 | ₩26,308 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,817 | ₩35,520 | ₩30,170 | ₩33,777 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,889 | ₩36,070 | ₩31,511 | ₩33,040 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,772 | ₩33,147 | ₩30,345 | ₩31,862 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩36,097 | ₩36,714 | ₩33,363 | ₩34,944 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,524 | ₩40,710 | ₩37,331 | ₩38,752 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,662 | ₩35,266 | ₩30,949 | ₩35,091 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩43,204 | ₩43,204 | ₩35,232 | ₩38,363 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩43,137 | ₩50,874 | ₩43,137 | ₩45,457 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,573 | ₩56,573 | ₩38,618 | ₩41,541 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩62,017 | ₩62,017 | ₩54,977 | ₩55,661 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,687 | ₩67,850 | ₩61,494 | ₩65,235 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩61,172 | ₩67,045 | ₩55,850 | ₩64,511 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,703 | ₩63,746 | ₩57,350 | ₩60,515 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,740 | ₩78,561 | ₩60,703 | ₩63,746 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,890 | ₩93,890 | ₩60,341 | ₩68,788 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,677 | ₩118,053 | ₩92,911 | ₩97,001 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩128,338 | ₩129,810 | ₩115,720 | ₩120,507 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩120,346 | ₩125,347 | ₩113,279 | ₩122,706 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩114,285 | ₩119,340 | ₩107,178 | ₩107,178 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩114,526 | ₩121,995 | ₩103,477 | ₩104,845 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩139,239 | ₩146,158 | ₩114,238 | ₩121,499 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,939 | ₩129,866 | ₩103,129 | ₩119,018 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,924 | ₩108,667 | ₩90,229 | ₩107,983 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,870 | ₩117,248 | ₩91,644 | ₩91,718 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩135,431 | ₩139,293 | ₩93,193 | ₩116,377 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩157,140 | ₩157,140 | ₩128,203 | ₩133,621 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩198,319 | ₩199,794 | ₩131,408 | ₩140,245 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩218,553 | ₩234,658 | ₩186,747 | ₩221,718 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩223,984 | ₩266,611 | ₩210,722 | ₩223,769 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩171,635 | ₩185,983 | ₩159,269 | ₩162,678 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩159,782 | ₩160,421 | ₩134,090 | ₩150,355 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩205,024 | ₩205,024 | ₩166,272 | ₩173,083 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩211,782 | ₩218,540 | ₩190,153 | ₩203,146 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩253,457 | ₩253,457 | ₩197,112 | ₩207,169 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩217,239 | ₩281,589 | ₩217,239 | ₩250,842 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩157,274 | ₩218,446 | ₩155,223 | ₩214,504 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩132,253 | ₩163,590 | ₩128,431 | ₩153,768 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩107,272 | ₩140,935 | ₩105,985 | ₩137,442 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩95,003 | ₩102,174 | ₩80,823 | ₩100,903 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,704 | ₩124,704 | ₩93,863 | ₩104,188 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,818 | ₩130,818 | ₩101,023 | ₩121,083 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩121,043 | ₩146,185 | ₩112,434 | ₩133,996 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩120,346 | ₩126,903 | ₩105,904 | ₩122,183 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩131,408 | ₩132,749 | ₩94,064 | ₩101,131 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩97,081 | ₩156,912 | ₩97,081 | ₩145,340 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩74,192 | ₩97,081 | ₩73,455 | ₩97,081 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,561 | ₩82,358 | ₩66,254 | ₩75,131 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,830 | ₩94,104 | ₩74,339 | ₩82,841 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,772 | ₩98,154 | ₩75,090 | ₩91,785 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,965 | ₩97,457 | ₩76,317 | ₩77,504 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩83,404 | ₩99,428 | ₩77,665 | ₩95,204 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩74,098 | ₩84,477 | ₩69,747 | ₩84,141 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩74,366 | ₩75,074 | ₩61,681 | ₩74,581 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩94,440 | ₩95,426 | ₩67,058 | ₩71,095 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,660 | ₩109,163 | ₩85,818 | ₩108,693 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩119,206 | ₩127,895 | ₩92,804 | ₩98,301 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,577 | ₩123,765 | ₩102,411 | ₩111,603 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,955 | ₩114,392 | ₩86,488 | ₩112,971 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,880 | ₩91,235 | ₩69,539 | ₩79,703 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,901 | ₩61,950 | ₩50,221 | ₩59,268 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩51,075 | ₩57,350 | ₩48,943 | ₩52,241 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,725 | ₩53,582 | ₩36,794 | ₩53,502 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,796 | ₩38,497 | ₩34,277 | ₩37,492 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,532 | ₩38,323 | ₩32,557 | ₩35,172 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,954 | ₩34,863 | ₩30,247 | ₩34,823 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,222 | ₩35,319 | ₩31,967 | ₩32,879 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩32,034 | ₩35,457 | ₩31,726 | ₩32,182 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,852 | ₩35,668 | ₩30,371 | ₩33,000 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,743 | ₩27,743 | ₩25,075 | ₩27,086 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,883 | ₩29,714 | ₩27,220 | ₩28,642 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,761 | ₩29,299 | ₩23,761 | ₩28,400 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩30,009 | ₩31,323 | ₩26,235 | ₩26,979 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,713 | ₩28,372 | ₩23,466 | ₩28,293 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,435 | ₩28,010 | ₩21,857 | ₩22,996 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,218 | ₩29,446 | ₩25,075 | ₩25,464 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,511 | ₩31,994 | ₩29,795 | ₩30,733 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,555 | ₩37,545 | ₩33,080 | ₩34,086 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,203 | ₩33,509 | ₩29,899 | ₩32,541 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,578 | ₩32,852 | ₩29,811 | ₩32,074 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩31,136 | ₩32,356 | ₩27,368 | ₩29,446 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,661 | ₩32,570 | ₩27,247 | ₩32,450 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,513 | ₩36,513 | ₩31,377 | ₩31,511 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,424 | ₩44,826 | ₩36,734 | ₩37,277 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩45,094 | ₩51,397 | ₩40,456 | ₩42,748 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,554 | ₩45,175 | ₩38,068 | ₩39,744 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,708 | ₩46,261 | ₩38,095 | ₩38,658 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,243 | ₩46,207 | ₩31,082 | ₩45,725 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩29,071 | ₩31,659 | ₩28,548 | ₩30,505 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,389 | ₩29,077 | ₩24,391 | ₩28,749 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,733 | ₩32,849 | ₩26,738 | ₩27,555 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,187 | ₩36,727 | ₩30,103 | ₩32,986 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,743 | ₩36,687 | ₩31,967 | ₩35,373 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,516 | ₩35,398 | ₩31,350 | ₩32,892 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,358 | ₩38,377 | ₩30,358 | ₩38,122 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,890 | ₩35,252 | ₩30,573 | ₩34,193 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,542 | ₩43,995 | ₩36,647 | ₩38,015 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,806 | ₩45,591 | ₩31,806 | ₩41,233 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩28,011 | ₩31,632 | ₩27,931 | ₩29,446 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩26,027 | ₩29,553 | ₩26,027 | ₩28,843 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩27,140 | ₩29,165 | ₩25,906 | ₩27,301 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,328 | ₩28,829 | ₩26,818 | ₩28,642 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,634 | ₩30,593 | ₩27,475 | ₩28,682 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,285 | ₩30,732 | ₩26,671 | ₩29,634 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,626 | ₩33,120 | ₩29,138 | ₩30,103 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩34,059 | ₩34,394 | ₩29,795 | ₩31,015 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,574 | ₩36,580 | ₩31,632 | ₩34,032 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,540 | ₩37,080 | ₩33,616 | ₩34,314 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,898 | ₩37,988 | ₩32,289 | ₩37,545 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,354 | ₩35,976 | ₩26,898 | ₩34,810 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩28,119 | ₩29,198 | ₩24,538 | ₩24,968 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩37,116 | ₩38,535 | ₩27,602 | ₩31,122 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,277 | ₩38,358 | ₩33,549 | ₩38,095 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,434 | ₩36,679 | ₩33,523 | ₩34,863 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩40,120 | ₩41,923 | ₩33,822 | ₩34,595 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩47,012 | ₩47,012 | ₩37,720 | ₩42,131 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,441 | ₩51,303 | ₩46,422 | ₩49,841 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,351 | ₩44,344 | ₩40,227 | ₩44,022 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,619 | ₩50,619 | ₩42,031 | ₩42,466 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩60,099 | ₩61,011 | ₩48,111 | ₩50,217 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,686 | ₩63,384 | ₩50,170 | ₩62,660 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,611 | ₩53,502 | ₩42,909 | ₩47,696 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,328 | ₩56,666 | ₩47,823 | ₩48,514 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,751 | ₩62,754 | ₩52,751 | ₩60,488 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,348 | ₩57,612 | ₩51,108 | ₩51,571 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,282 | ₩51,759 | ₩42,024 | ₩51,397 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩61,239 | ₩62,600 | ₩44,357 | ₩45,805 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩52,161 | ₩57,806 | ₩47,602 | ₩56,358 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,963 | ₩56,402 | ₩49,560 | ₩53,113 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,483 | ₩58,021 | ₩49,989 | ₩52,939 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,349 | ₩56,023 | ₩48,420 | ₩56,023 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,788 | ₩54,601 | ₩42,788 | ₩54,213 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,281 | ₩44,250 | ₩38,993 | ₩43,298 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,184 | ₩37,840 | ₩30,170 | ₩37,331 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,883 | ₩29,634 | ₩27,602 | ₩27,649 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,601 | ₩30,586 | ₩28,575 | ₩28,575 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,588 | ₩30,505 | ₩28,373 | ₩28,695 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,913 | ₩31,913 | ₩29,111 | ₩29,942 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,927 | ₩32,638 | ₩31,283 | ₩32,101 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,852 | ₩34,528 | ₩31,920 | ₩32,182 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩36,191 | ₩36,426 | ₩33,817 | ₩34,783 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,894 | ₩34,434 | ₩30,539 | ₩33,817 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,268 | ₩35,360 | ₩30,103 | ₩30,170 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,890 | ₩35,333 | ₩29,902 | ₩30,345 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,967 | ₩42,158 | ₩37,988 | ₩38,752 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩49,030 | ₩49,030 | ₩40,227 | ₩40,401 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,851 | ₩55,647 | ₩46,004 | ₩47,428 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,747 | ₩56,868 | ₩46,932 | ₩54,280 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩53,086 | ₩57,096 | ₩48,832 | ₩53,408 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,854 | ₩57,820 | ₩52,309 | ₩54,172 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,446 | ₩67,832 | ₩58,007 | ₩59,925 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,940 | ₩60,501 | ₩55,508 | ₩58,074 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,339 | ₩59,013 | ₩46,797 | ₩57,846 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,597 | ₩49,975 | ₩42,909 | ₩49,318 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩47,025 | ₩48,272 | ₩45,041 | ₩45,041 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,864 | ₩50,337 | ₩44,987 | ₩45,296 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩48,219 | ₩54,159 | ₩47,696 | ₩50,632 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,677 | ₩49,345 | ₩44,759 | ₩45,993 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,552 | ₩43,888 | ₩37,636 | ₩42,637 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,503 | ₩45,591 | ₩38,806 | ₩45,443 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,545 | ₩40,749 | ₩31,098 | ₩38,088 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩49,023 | ₩49,412 | ₩37,777 | ₩38,377 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,964 | ₩45,579 | ₩38,041 | ₩39,972 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩38,055 | ₩43,893 | ₩38,055 | ₩41,058 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,761 | ₩46,797 | ₩37,907 | ₩39,919 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,800 | ₩47,971 | ₩37,357 | ₩44,223 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,999 | ₩47,669 | ₩40,802 | ₩42,466 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩59,281 | ₩59,281 | ₩49,616 | ₩50,834 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,363 | ₩67,702 | ₩54,473 | ₩57,082 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,359 | ₩64,779 | ₩49,359 | ₩63,585 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,936 | ₩46,100 | ₩35,520 | ₩43,740 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,901 | ₩70,545 | ₩56,358 | ₩56,358 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩84,222 | ₩84,396 | ₩68,418 | ₩73,347 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,477 | ₩100,568 | ₩77,450 | ₩80,910 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩133,084 | ₩135,391 | ₩108,009 | ₩113,896 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩134,090 | ₩141,559 | ₩125,093 | ₩139,333 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩141,532 | ₩141,532 | ₩119,997 | ₩123,041 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩136,644 | ₩151,709 | ₩131,408 | ₩144,831 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩149,618 | ₩156,108 | ₩125,388 | ₩130,108 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩171,474 | ₩180,535 | ₩139,025 | ₩153,521 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩161,297 | ₩174,317 | ₩151,642 | ₩158,226 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩150,181 | ₩160,305 | ₩146,976 | ₩148,156 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩165,346 | ₩184,132 | ₩121,673 | ₩146,829 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩234,094 | ₩234,356 | ₩174,920 | ₩182,429 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩184,843 | ₩258,552 | ₩184,843 | ₩242,502 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩176,798 | ₩210,580 | ₩167,653 | ₩185,044 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩202,932 | ₩238,627 | ₩184,629 | ₩213,136 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩151,790 | ₩201,323 | ₩146,037 | ₩191,494 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩138,662 | ₩151,522 | ₩108,220 | ₩138,743 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩71,041 | ₩97,886 | ₩69,021 | ₩90,893 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩61,132 | ₩87,293 | ₩60,287 | ₩63,760 | +4.30% | 32.5만 |
|---|