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 | ₩19,312 | ₩19,312 | ₩17,159 | ₩17,799 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,732 | ₩19,159 | ₩17,346 | ₩18,466 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,706 | ₩21,130 | ₩18,866 | ₩19,692 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,039 | ₩24,965 | ₩21,999 | ₩22,012 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,199 | ₩23,532 | ₩21,324 | ₩23,532 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,026 | ₩26,652 | ₩23,266 | ₩23,532 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,666 | ₩23,152 | ₩20,199 | ₩22,612 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,572 | ₩24,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,799 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,932 | ₩25,532 | ₩21,132 | ₩21,466 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,452 | ₩22,759 | ₩20,746 | ₩21,412 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,279 | ₩23,924 | ₩21,652 | ₩22,986 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,639 | ₩21,952 | ₩20,392 | ₩21,952 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,746 | ₩24,106 | ₩21,659 | ₩22,079 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,319 | ₩24,386 | ₩22,132 | ₩24,292 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,372 | ₩23,826 | ₩22,052 | ₩23,083 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,386 | ₩20,591 | ₩19,346 | ₩20,412 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,892 | ₩20,087 | ₩18,532 | ₩19,492 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,292 | ₩19,466 | ₩16,666 | ₩17,439 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,919 | ₩19,384 | ₩17,879 | ₩18,546 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,132 | ₩19,720 | ₩17,599 | ₩18,799 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,252 | ₩22,386 | ₩20,012 | ₩21,439 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,799 | ₩21,252 | ₩19,799 | ₩19,972 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,666 | ₩23,652 | ₩21,272 | ₩21,599 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,226 | ₩25,516 | ₩22,999 | ₩22,999 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,026 | ₩22,599 | ₩20,026 | ₩22,506 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,252 | ₩20,838 | ₩19,279 | ₩19,959 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,972 | ₩20,780 | ₩18,919 | ₩20,412 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩19,999 | ₩20,399 | ₩18,839 | ₩19,279 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,812 | ₩22,151 | ₩20,666 | ₩21,692 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,919 | ₩24,972 | ₩20,559 | ₩21,306 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,932 | ₩28,932 | ₩25,439 | ₩25,599 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,025 | ₩27,519 | ₩25,013 | ₩26,932 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,979 | ₩29,532 | ₩25,199 | ₩25,532 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,772 | ₩26,772 | ₩24,332 | ₩24,652 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,532 | ₩29,665 | ₩27,045 | ₩27,905 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,839 | ₩28,285 | ₩25,932 | ₩27,959 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,652 | ₩29,988 | ₩25,464 | ₩27,332 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,885 | ₩33,078 | ₩27,959 | ₩28,839 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,585 | ₩37,585 | ₩33,625 | ₩35,905 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,652 | ₩36,398 | ₩31,625 | ₩34,972 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,305 | ₩34,705 | ₩31,332 | ₩31,332 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,025 | ₩35,536 | ₩32,398 | ₩32,878 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,665 | ₩31,712 | ₩28,652 | ₩31,159 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,292 | ₩34,585 | ₩29,345 | ₩29,345 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,199 | ₩33,518 | ₩28,777 | ₩32,892 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩23,999 | ₩30,159 | ₩23,839 | ₩26,372 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,732 | ₩28,852 | ₩25,705 | ₩26,492 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,225 | ₩28,425 | ₩25,439 | ₩27,825 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,079 | ₩24,518 | ₩18,666 | ₩23,239 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,799 | ₩24,026 | ₩19,706 | ₩20,572 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,932 | ₩21,946 | ₩18,932 | ₩21,179 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,639 | ₩21,466 | ₩16,746 | ₩16,746 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,732 | ₩19,919 | ₩15,999 | ₩17,879 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,332 | ₩24,824 | ₩21,332 | ₩23,792 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,652 | ₩26,652 | ₩21,679 | ₩21,786 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,365 | ₩30,165 | ₩25,679 | ₩26,999 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,505 | ₩32,305 | ₩27,999 | ₩29,767 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,492 | ₩30,625 | ₩26,785 | ₩30,612 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,239 | ₩28,063 | ₩24,852 | ₩24,852 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,426 | ₩26,905 | ₩21,572 | ₩24,892 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,545 | ₩31,661 | ₩24,999 | ₩26,159 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,625 | ₩35,318 | ₩29,999 | ₩33,585 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,685 | ₩35,865 | ₩31,332 | ₩32,852 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,585 | ₩32,958 | ₩30,172 | ₩31,681 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,892 | ₩36,505 | ₩33,173 | ₩34,745 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,305 | ₩40,478 | ₩37,118 | ₩38,532 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,465 | ₩35,065 | ₩30,773 | ₩34,892 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,958 | ₩42,958 | ₩35,032 | ₩38,145 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,891 | ₩50,584 | ₩42,891 | ₩45,198 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,251 | ₩56,251 | ₩38,398 | ₩41,305 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,664 | ₩61,664 | ₩54,664 | ₩55,344 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,330 | ₩67,463 | ₩61,144 | ₩64,864 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,824 | ₩66,664 | ₩55,532 | ₩64,144 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,357 | ₩63,384 | ₩57,024 | ₩60,170 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,343 | ₩78,114 | ₩60,357 | ₩63,384 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,356 | ₩93,356 | ₩59,997 | ₩68,397 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,115 | ₩117,381 | ₩92,382 | ₩96,449 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,607 | ₩129,071 | ₩115,061 | ₩119,821 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,661 | ₩124,634 | ₩112,635 | ₩122,008 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,635 | ₩118,661 | ₩106,568 | ₩106,568 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,875 | ₩121,301 | ₩102,888 | ₩104,248 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,447 | ₩145,326 | ₩113,588 | ₩120,808 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,342 | ₩129,127 | ₩102,542 | ₩118,341 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,396 | ₩108,048 | ₩89,716 | ₩107,368 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,262 | ₩116,581 | ₩91,122 | ₩91,196 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,660 | ₩138,500 | ₩92,662 | ₩115,715 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,246 | ₩156,246 | ₩127,474 | ₩132,860 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,191 | ₩198,657 | ₩130,660 | ₩139,447 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,310 | ₩233,322 | ₩185,685 | ₩220,456 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,709 | ₩265,094 | ₩209,523 | ₩222,496 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,659 | ₩184,925 | ₩158,363 | ₩161,752 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,872 | ₩159,508 | ₩133,327 | ₩149,500 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,857 | ₩203,857 | ₩165,325 | ₩172,098 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,577 | ₩217,296 | ₩189,071 | ₩201,990 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,015 | ₩252,015 | ₩195,991 | ₩205,990 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,003 | ₩279,987 | ₩216,003 | ₩249,415 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,379 | ₩217,203 | ₩154,339 | ₩213,283 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,500 | ₩162,659 | ₩127,701 | ₩152,893 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,662 | ₩140,133 | ₩105,382 | ₩136,660 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,462 | ₩101,593 | ₩80,363 | ₩100,329 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩123,994 | ₩123,994 | ₩93,329 | ₩103,595 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,074 | ₩130,074 | ₩100,449 | ₩120,394 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,354 | ₩145,353 | ₩111,795 | ₩133,234 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,661 | ₩126,181 | ₩105,302 | ₩121,488 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,660 | ₩131,994 | ₩93,529 | ₩100,555 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,529 | ₩156,019 | ₩96,529 | ₩144,513 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,770 | ₩96,529 | ₩73,037 | ₩96,529 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,103 | ₩81,889 | ₩65,877 | ₩74,703 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,336 | ₩93,569 | ₩73,916 | ₩82,369 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,330 | ₩97,595 | ₩74,663 | ₩91,262 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,425 | ₩96,902 | ₩75,883 | ₩77,063 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,929 | ₩98,862 | ₩77,223 | ₩94,662 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,676 | ₩83,996 | ₩69,350 | ₩83,663 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,943 | ₩74,647 | ₩61,330 | ₩74,156 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,902 | ₩94,883 | ₩66,677 | ₩70,690 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,115 | ₩108,542 | ₩85,329 | ₩108,075 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,528 | ₩127,167 | ₩92,276 | ₩97,742 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩103,982 | ₩123,061 | ₩101,828 | ₩110,968 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,449 | ₩113,741 | ₩85,996 | ₩112,328 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,477 | ₩90,716 | ₩69,143 | ₩79,250 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,611 | ₩61,597 | ₩49,935 | ₩58,931 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,784 | ₩57,024 | ₩48,664 | ₩51,944 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,505 | ₩53,277 | ₩36,585 | ₩53,197 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,598 | ₩38,278 | ₩34,082 | ₩37,278 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,318 | ₩38,105 | ₩32,372 | ₩34,972 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,772 | ₩34,665 | ₩30,075 | ₩34,625 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,038 | ₩35,118 | ₩31,785 | ₩32,692 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,852 | ₩35,256 | ₩31,545 | ₩31,998 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,665 | ₩35,465 | ₩30,199 | ₩32,812 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,585 | ₩27,585 | ₩24,932 | ₩26,932 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,719 | ₩29,545 | ₩27,065 | ₩28,479 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,626 | ₩29,132 | ₩23,626 | ₩28,239 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,839 | ₩31,145 | ₩26,085 | ₩26,825 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,572 | ₩28,211 | ₩23,332 | ₩28,132 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,279 | ₩27,851 | ₩21,732 | ₩22,866 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,052 | ₩29,279 | ₩24,932 | ₩25,319 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,332 | ₩31,812 | ₩29,625 | ₩30,559 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,358 | ₩37,332 | ₩32,892 | ₩33,892 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,025 | ₩33,318 | ₩29,729 | ₩32,356 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,399 | ₩32,665 | ₩29,641 | ₩31,892 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,959 | ₩32,172 | ₩27,212 | ₩29,279 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,492 | ₩32,385 | ₩27,092 | ₩32,265 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,305 | ₩36,305 | ₩31,199 | ₩31,332 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,171 | ₩44,571 | ₩36,525 | ₩37,065 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,838 | ₩51,104 | ₩40,226 | ₩42,505 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,318 | ₩44,918 | ₩37,852 | ₩39,518 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,465 | ₩45,998 | ₩37,878 | ₩38,438 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,065 | ₩45,944 | ₩30,905 | ₩45,465 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,905 | ₩31,479 | ₩28,385 | ₩30,332 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,239 | ₩28,912 | ₩24,252 | ₩28,585 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,559 | ₩32,662 | ₩26,585 | ₩27,399 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩32,998 | ₩36,518 | ₩29,932 | ₩32,798 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,545 | ₩36,478 | ₩31,785 | ₩35,172 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,325 | ₩35,197 | ₩31,172 | ₩32,705 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,185 | ₩38,158 | ₩30,185 | ₩37,905 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,692 | ₩35,052 | ₩30,399 | ₩33,998 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,311 | ₩43,745 | ₩36,438 | ₩37,798 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,625 | ₩45,331 | ₩31,625 | ₩40,998 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,852 | ₩31,452 | ₩27,772 | ₩29,279 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,879 | ₩29,385 | ₩25,879 | ₩28,679 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩26,985 | ₩28,999 | ₩25,759 | ₩27,145 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,172 | ₩28,665 | ₩26,665 | ₩28,479 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,465 | ₩30,419 | ₩27,319 | ₩28,519 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,119 | ₩30,557 | ₩26,519 | ₩29,465 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,452 | ₩32,932 | ₩28,972 | ₩29,932 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,865 | ₩34,198 | ₩29,625 | ₩30,839 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,372 | ₩36,372 | ₩31,452 | ₩33,838 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,332 | ₩36,869 | ₩33,425 | ₩34,118 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,705 | ₩37,772 | ₩32,105 | ₩37,332 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,199 | ₩35,772 | ₩26,745 | ₩34,612 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,959 | ₩29,032 | ₩24,399 | ₩24,825 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,905 | ₩38,316 | ₩27,445 | ₩30,945 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,065 | ₩38,140 | ₩33,358 | ₩37,878 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,238 | ₩36,470 | ₩33,332 | ₩34,665 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,891 | ₩41,685 | ₩33,629 | ₩34,398 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,744 | ₩46,744 | ₩37,505 | ₩41,891 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,171 | ₩51,011 | ₩46,158 | ₩49,558 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,105 | ₩44,091 | ₩39,998 | ₩43,771 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,331 | ₩50,331 | ₩41,791 | ₩42,225 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,757 | ₩60,664 | ₩47,838 | ₩49,931 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,398 | ₩63,024 | ₩49,884 | ₩62,304 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,318 | ₩53,197 | ₩42,665 | ₩47,424 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,024 | ₩56,344 | ₩47,551 | ₩48,238 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,451 | ₩62,397 | ₩52,451 | ₩60,144 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,044 | ₩57,284 | ₩50,818 | ₩51,278 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,025 | ₩51,464 | ₩41,785 | ₩51,104 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,890 | ₩62,244 | ₩44,105 | ₩45,545 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,864 | ₩57,477 | ₩47,331 | ₩56,037 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,651 | ₩56,081 | ₩49,278 | ₩52,811 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,184 | ₩57,691 | ₩49,704 | ₩52,637 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,051 | ₩55,704 | ₩48,144 | ₩55,704 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,545 | ₩54,291 | ₩42,545 | ₩53,904 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,051 | ₩43,998 | ₩38,771 | ₩43,051 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,012 | ₩37,625 | ₩29,999 | ₩37,118 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,719 | ₩29,465 | ₩27,445 | ₩27,492 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,439 | ₩30,412 | ₩28,412 | ₩28,412 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,425 | ₩30,332 | ₩28,212 | ₩28,532 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,732 | ₩31,732 | ₩28,945 | ₩29,772 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,745 | ₩32,452 | ₩31,105 | ₩31,918 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,665 | ₩34,332 | ₩31,738 | ₩31,998 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩35,985 | ₩36,218 | ₩33,625 | ₩34,585 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,719 | ₩34,238 | ₩30,365 | ₩33,625 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,078 | ₩35,158 | ₩29,932 | ₩29,999 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,692 | ₩35,132 | ₩29,732 | ₩30,172 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,745 | ₩41,918 | ₩37,772 | ₩38,532 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,751 | ₩48,751 | ₩39,998 | ₩40,171 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,544 | ₩55,331 | ₩45,742 | ₩47,158 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,464 | ₩56,544 | ₩46,664 | ₩53,971 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,784 | ₩56,771 | ₩48,554 | ₩53,104 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,531 | ₩57,491 | ₩52,011 | ₩53,864 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,090 | ₩67,446 | ₩57,677 | ₩59,584 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,611 | ₩60,157 | ₩55,192 | ₩57,744 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,064 | ₩58,677 | ₩46,531 | ₩57,517 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,338 | ₩49,691 | ₩42,665 | ₩49,038 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,758 | ₩47,998 | ₩44,785 | ₩44,785 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,598 | ₩50,051 | ₩44,731 | ₩45,038 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,944 | ₩53,851 | ₩47,424 | ₩50,344 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,411 | ₩49,064 | ₩44,505 | ₩45,731 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,305 | ₩43,638 | ₩37,422 | ₩42,394 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,278 | ₩45,331 | ₩38,585 | ₩45,185 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,332 | ₩40,517 | ₩30,921 | ₩37,872 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,744 | ₩49,131 | ₩37,562 | ₩38,158 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,731 | ₩45,319 | ₩37,825 | ₩39,745 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,838 | ₩43,643 | ₩37,838 | ₩40,825 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,518 | ₩46,531 | ₩37,692 | ₩39,691 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,585 | ₩47,698 | ₩37,145 | ₩43,971 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,731 | ₩47,398 | ₩40,570 | ₩42,225 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,944 | ₩58,944 | ₩49,334 | ₩50,544 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩63,997 | ₩67,317 | ₩54,163 | ₩56,757 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,078 | ₩64,410 | ₩49,078 | ₩63,224 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,691 | ₩45,838 | ₩35,318 | ₩43,491 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,503 | ₩70,143 | ₩56,037 | ₩56,037 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,743 | ₩83,916 | ₩68,029 | ₩72,930 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,036 | ₩99,995 | ₩77,010 | ₩80,450 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,327 | ₩134,620 | ₩107,395 | ₩113,248 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,327 | ₩140,753 | ₩124,381 | ₩138,540 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,727 | ₩140,727 | ₩119,314 | ₩122,341 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,867 | ₩150,846 | ₩130,660 | ₩144,006 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,766 | ₩155,219 | ₩124,674 | ₩129,367 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,499 | ₩179,507 | ₩138,233 | ₩152,647 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,379 | ₩173,325 | ₩150,779 | ₩157,326 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,326 | ₩159,392 | ₩146,140 | ₩147,313 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,406 | ₩183,085 | ₩120,981 | ₩145,993 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,762 | ₩233,022 | ₩173,925 | ₩181,391 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,791 | ₩257,081 | ₩183,791 | ₩241,122 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,792 | ₩209,382 | ₩166,699 | ₩183,991 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,777 | ₩237,269 | ₩183,578 | ₩211,923 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩150,926 | ₩200,177 | ₩145,206 | ₩190,404 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,873 | ₩150,660 | ₩107,604 | ₩137,953 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,637 | ₩97,329 | ₩68,629 | ₩90,376 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,784 | ₩86,796 | ₩59,944 | ₩63,397 | +4.30% | 32.5만 |
|---|