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 | ₩19,323 | ₩19,323 | ₩17,169 | ₩17,809 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,743 | ₩19,170 | ₩17,355 | ₩18,476 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,717 | ₩21,141 | ₩18,876 | ₩19,703 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,052 | ₩24,979 | ₩22,011 | ₩22,025 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,212 | ₩23,545 | ₩21,336 | ₩23,545 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,039 | ₩26,667 | ₩23,278 | ₩23,545 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,677 | ₩23,165 | ₩20,210 | ₩22,625 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,584 | ₩24,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,811 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,946 | ₩25,546 | ₩21,144 | ₩21,478 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,465 | ₩22,772 | ₩20,757 | ₩21,424 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,291 | ₩23,937 | ₩21,664 | ₩22,998 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,650 | ₩21,964 | ₩20,404 | ₩21,964 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,759 | ₩24,119 | ₩21,671 | ₩22,091 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,331 | ₩24,399 | ₩22,145 | ₩24,306 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,385 | ₩23,839 | ₩22,065 | ₩23,096 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,397 | ₩20,602 | ₩19,356 | ₩20,424 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,903 | ₩20,098 | ₩18,543 | ₩19,503 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,303 | ₩19,477 | ₩16,675 | ₩17,449 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,930 | ₩19,395 | ₩17,889 | ₩18,556 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,143 | ₩19,731 | ₩17,609 | ₩18,810 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,264 | ₩22,398 | ₩20,023 | ₩21,451 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,810 | ₩21,264 | ₩19,810 | ₩19,983 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,678 | ₩23,665 | ₩21,284 | ₩21,611 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,238 | ₩25,530 | ₩23,012 | ₩23,012 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,037 | ₩22,611 | ₩20,037 | ₩22,518 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,264 | ₩20,849 | ₩19,290 | ₩19,970 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,983 | ₩20,792 | ₩18,930 | ₩20,424 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,010 | ₩20,410 | ₩18,850 | ₩19,290 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,824 | ₩22,163 | ₩20,677 | ₩21,704 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,933 | ₩24,986 | ₩20,570 | ₩21,317 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,948 | ₩28,948 | ₩25,453 | ₩25,613 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,040 | ₩27,534 | ₩25,027 | ₩26,947 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,994 | ₩29,548 | ₩25,213 | ₩25,546 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,787 | ₩26,787 | ₩24,346 | ₩24,666 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,548 | ₩29,682 | ₩27,060 | ₩27,921 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,854 | ₩28,301 | ₩25,946 | ₩27,974 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,668 | ₩30,005 | ₩25,478 | ₩27,347 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,903 | ₩33,097 | ₩27,974 | ₩28,855 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,606 | ₩37,606 | ₩33,644 | ₩35,925 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,669 | ₩36,418 | ₩31,643 | ₩34,991 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,323 | ₩34,724 | ₩31,349 | ₩31,349 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,044 | ₩35,555 | ₩32,416 | ₩32,897 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,683 | ₩31,729 | ₩28,668 | ₩31,176 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,311 | ₩34,604 | ₩29,362 | ₩29,362 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,215 | ₩33,537 | ₩28,793 | ₩32,910 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,012 | ₩30,175 | ₩23,852 | ₩26,387 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,746 | ₩28,868 | ₩25,720 | ₩26,507 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,240 | ₩28,441 | ₩25,453 | ₩27,841 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,090 | ₩24,531 | ₩18,676 | ₩23,252 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,812 | ₩24,039 | ₩19,717 | ₩20,584 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,943 | ₩21,958 | ₩18,943 | ₩21,191 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,649 | ₩21,478 | ₩16,755 | ₩16,755 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,743 | ₩19,930 | ₩16,008 | ₩17,889 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,345 | ₩24,838 | ₩21,344 | ₩23,805 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,667 | ₩26,667 | ₩21,691 | ₩21,798 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,380 | ₩30,182 | ₩25,693 | ₩27,014 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,521 | ₩32,323 | ₩28,014 | ₩29,783 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,507 | ₩30,642 | ₩26,800 | ₩30,629 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,253 | ₩28,078 | ₩24,866 | ₩24,866 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,439 | ₩26,920 | ₩21,584 | ₩24,906 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,563 | ₩31,679 | ₩25,013 | ₩26,173 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,644 | ₩35,338 | ₩30,015 | ₩33,604 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,705 | ₩35,885 | ₩31,349 | ₩32,870 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,603 | ₩32,977 | ₩30,189 | ₩31,699 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,912 | ₩36,525 | ₩33,192 | ₩34,764 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,326 | ₩40,501 | ₩37,139 | ₩38,553 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,484 | ₩35,084 | ₩30,790 | ₩34,911 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,982 | ₩42,982 | ₩35,051 | ₩38,166 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,915 | ₩50,612 | ₩42,915 | ₩45,223 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,282 | ₩56,282 | ₩38,419 | ₩41,328 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,698 | ₩61,698 | ₩54,694 | ₩55,375 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,365 | ₩67,501 | ₩61,178 | ₩64,900 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,858 | ₩66,701 | ₩55,563 | ₩64,179 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,391 | ₩63,419 | ₩57,056 | ₩60,204 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,382 | ₩78,157 | ₩60,391 | ₩63,419 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,407 | ₩93,407 | ₩60,030 | ₩68,435 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,170 | ₩117,446 | ₩92,434 | ₩96,502 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,678 | ₩129,143 | ₩115,125 | ₩119,887 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,727 | ₩124,703 | ₩112,697 | ₩122,075 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,698 | ₩118,727 | ₩106,627 | ₩106,627 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,938 | ₩121,368 | ₩102,946 | ₩104,306 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,524 | ₩145,407 | ₩113,651 | ₩120,875 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,400 | ₩129,199 | ₩102,599 | ₩118,407 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,447 | ₩108,108 | ₩89,766 | ₩107,428 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,321 | ₩116,646 | ₩91,173 | ₩91,246 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,735 | ₩138,577 | ₩92,714 | ₩115,779 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,333 | ₩156,333 | ₩127,545 | ₩132,934 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,300 | ₩198,767 | ₩130,733 | ₩139,524 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,430 | ₩233,452 | ₩185,788 | ₩220,579 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,833 | ₩265,241 | ₩209,640 | ₩222,620 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,753 | ₩185,027 | ₩158,451 | ₩161,842 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,961 | ₩159,597 | ₩133,401 | ₩149,583 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,970 | ₩203,970 | ₩165,417 | ₩172,194 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,694 | ₩217,417 | ₩189,176 | ₩202,103 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,155 | ₩252,155 | ₩196,099 | ₩206,105 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,123 | ₩280,142 | ₩216,123 | ₩249,553 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,466 | ₩217,324 | ₩154,425 | ₩213,402 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,573 | ₩162,749 | ₩127,771 | ₩152,978 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,721 | ₩140,211 | ₩105,440 | ₩136,736 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,515 | ₩101,649 | ₩80,407 | ₩100,384 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,063 | ₩124,063 | ₩93,381 | ₩103,653 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,146 | ₩130,146 | ₩100,504 | ₩120,461 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,421 | ₩145,434 | ₩111,857 | ₩133,308 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,727 | ₩126,251 | ₩105,360 | ₩121,555 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,733 | ₩132,067 | ₩93,581 | ₩100,611 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,582 | ₩156,106 | ₩96,582 | ₩144,593 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,811 | ₩96,582 | ₩73,077 | ₩96,582 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,147 | ₩81,935 | ₩65,913 | ₩74,745 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,384 | ₩93,621 | ₩73,958 | ₩82,415 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,373 | ₩97,650 | ₩74,705 | ₩91,313 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,477 | ₩96,956 | ₩75,925 | ₩77,106 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,975 | ₩98,917 | ₩77,266 | ₩94,715 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,717 | ₩84,043 | ₩69,389 | ₩83,709 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,984 | ₩74,689 | ₩61,364 | ₩74,198 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,954 | ₩94,936 | ₩66,714 | ₩70,729 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,168 | ₩108,602 | ₩85,377 | ₩108,135 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,593 | ₩127,238 | ₩92,327 | ₩97,796 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,039 | ₩123,129 | ₩101,885 | ₩111,030 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,498 | ₩113,804 | ₩86,044 | ₩112,390 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,516 | ₩90,766 | ₩69,182 | ₩79,294 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,639 | ₩61,631 | ₩49,963 | ₩58,963 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,812 | ₩57,056 | ₩48,691 | ₩51,973 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,526 | ₩53,307 | ₩36,605 | ₩53,227 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,618 | ₩38,299 | ₩34,101 | ₩37,299 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,339 | ₩38,126 | ₩32,390 | ₩34,991 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,789 | ₩34,684 | ₩30,091 | ₩34,644 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,056 | ₩35,138 | ₩31,803 | ₩32,710 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,869 | ₩35,275 | ₩31,563 | ₩32,016 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,683 | ₩35,485 | ₩30,215 | ₩32,830 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,601 | ₩27,601 | ₩24,946 | ₩26,947 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,735 | ₩29,562 | ₩27,080 | ₩28,494 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,639 | ₩29,148 | ₩23,639 | ₩28,254 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,855 | ₩31,162 | ₩26,100 | ₩26,840 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,586 | ₩28,226 | ₩23,345 | ₩28,148 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,294 | ₩27,866 | ₩21,744 | ₩22,878 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,068 | ₩29,295 | ₩24,946 | ₩25,333 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,349 | ₩31,829 | ₩29,642 | ₩30,576 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,377 | ₩37,352 | ₩32,910 | ₩33,911 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,042 | ₩33,337 | ₩29,746 | ₩32,374 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,416 | ₩32,683 | ₩29,658 | ₩31,910 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,976 | ₩32,190 | ₩27,227 | ₩29,295 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,508 | ₩32,403 | ₩27,107 | ₩32,283 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,325 | ₩36,325 | ₩31,216 | ₩31,349 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,196 | ₩44,596 | ₩36,545 | ₩37,085 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,863 | ₩51,133 | ₩40,248 | ₩42,528 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,341 | ₩44,943 | ₩37,873 | ₩39,540 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,488 | ₩46,023 | ₩37,899 | ₩38,460 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,082 | ₩45,970 | ₩30,922 | ₩45,490 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,921 | ₩31,496 | ₩28,401 | ₩30,349 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,253 | ₩28,928 | ₩24,266 | ₩28,601 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,576 | ₩32,681 | ₩26,600 | ₩27,414 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,017 | ₩36,539 | ₩29,949 | ₩32,817 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,564 | ₩36,499 | ₩31,803 | ₩35,191 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,344 | ₩35,217 | ₩31,189 | ₩32,723 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,202 | ₩38,179 | ₩30,202 | ₩37,926 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,711 | ₩35,071 | ₩30,415 | ₩34,017 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,334 | ₩43,769 | ₩36,458 | ₩37,819 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,643 | ₩45,356 | ₩31,643 | ₩41,021 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,867 | ₩31,469 | ₩27,787 | ₩29,295 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,893 | ₩29,402 | ₩25,893 | ₩28,695 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩27,000 | ₩29,015 | ₩25,773 | ₩27,160 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,187 | ₩28,681 | ₩26,680 | ₩28,494 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,482 | ₩30,435 | ₩27,334 | ₩28,534 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,135 | ₩30,574 | ₩26,533 | ₩29,482 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,469 | ₩32,950 | ₩28,988 | ₩29,949 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,884 | ₩34,217 | ₩29,642 | ₩30,856 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,391 | ₩36,392 | ₩31,469 | ₩33,857 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,352 | ₩36,889 | ₩33,444 | ₩34,137 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,724 | ₩37,793 | ₩32,123 | ₩37,352 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,214 | ₩35,791 | ₩26,760 | ₩34,631 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,974 | ₩29,048 | ₩24,412 | ₩24,839 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,925 | ₩38,337 | ₩27,461 | ₩30,962 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,085 | ₩38,161 | ₩33,377 | ₩37,899 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,257 | ₩36,491 | ₩33,350 | ₩34,684 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,914 | ₩41,708 | ₩33,648 | ₩34,417 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,770 | ₩46,770 | ₩37,526 | ₩41,915 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,197 | ₩51,039 | ₩46,183 | ₩49,585 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,129 | ₩44,116 | ₩40,020 | ₩43,796 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,359 | ₩50,359 | ₩41,815 | ₩42,248 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,790 | ₩60,697 | ₩47,864 | ₩49,959 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,426 | ₩63,059 | ₩49,912 | ₩62,338 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,346 | ₩53,227 | ₩42,688 | ₩47,451 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,054 | ₩56,375 | ₩47,577 | ₩48,264 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,480 | ₩62,432 | ₩52,480 | ₩60,177 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,074 | ₩57,316 | ₩50,846 | ₩51,306 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,050 | ₩51,493 | ₩41,808 | ₩51,133 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,924 | ₩62,278 | ₩44,129 | ₩45,570 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,893 | ₩57,509 | ₩47,357 | ₩56,068 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,681 | ₩56,112 | ₩49,305 | ₩52,840 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,213 | ₩57,723 | ₩49,732 | ₩52,667 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,080 | ₩55,735 | ₩48,171 | ₩55,735 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,568 | ₩54,321 | ₩42,568 | ₩53,934 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,074 | ₩44,022 | ₩38,793 | ₩43,075 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,029 | ₩37,646 | ₩30,015 | ₩37,139 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,735 | ₩29,482 | ₩27,461 | ₩27,507 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,454 | ₩30,429 | ₩28,428 | ₩28,428 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,441 | ₩30,349 | ₩28,228 | ₩28,548 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,749 | ₩31,749 | ₩28,961 | ₩29,788 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,763 | ₩32,470 | ₩31,122 | ₩31,936 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,683 | ₩34,351 | ₩31,756 | ₩32,016 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩36,005 | ₩36,238 | ₩33,644 | ₩34,604 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,736 | ₩34,257 | ₩30,382 | ₩33,644 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,097 | ₩35,178 | ₩29,949 | ₩30,015 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,711 | ₩35,151 | ₩29,748 | ₩30,189 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,766 | ₩41,941 | ₩37,793 | ₩38,553 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,778 | ₩48,778 | ₩40,020 | ₩40,194 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,574 | ₩55,361 | ₩45,767 | ₩47,184 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,492 | ₩56,575 | ₩46,690 | ₩54,001 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,813 | ₩56,802 | ₩48,581 | ₩53,134 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,562 | ₩57,523 | ₩52,040 | ₩53,894 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,125 | ₩67,484 | ₩57,709 | ₩59,617 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,643 | ₩60,191 | ₩55,223 | ₩57,776 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,091 | ₩58,710 | ₩46,557 | ₩57,549 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,363 | ₩49,719 | ₩42,688 | ₩49,065 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,784 | ₩48,024 | ₩44,809 | ₩44,809 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,624 | ₩50,079 | ₩44,756 | ₩45,063 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,971 | ₩53,881 | ₩47,451 | ₩50,372 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,437 | ₩49,092 | ₩44,529 | ₩45,757 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,329 | ₩43,662 | ₩37,443 | ₩42,418 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,300 | ₩45,356 | ₩38,606 | ₩45,210 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,352 | ₩40,539 | ₩30,938 | ₩37,893 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,771 | ₩49,158 | ₩37,583 | ₩38,179 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,754 | ₩45,344 | ₩37,846 | ₩39,767 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,859 | ₩43,667 | ₩37,859 | ₩40,847 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,542 | ₩46,557 | ₩37,712 | ₩39,713 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,606 | ₩47,724 | ₩37,166 | ₩43,996 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,757 | ₩47,424 | ₩40,593 | ₩42,248 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,977 | ₩58,977 | ₩49,361 | ₩50,572 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,032 | ₩67,354 | ₩54,193 | ₩56,789 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,105 | ₩64,446 | ₩49,105 | ₩63,259 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,715 | ₩45,863 | ₩35,338 | ₩43,515 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,542 | ₩70,182 | ₩56,068 | ₩56,068 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,789 | ₩83,963 | ₩68,067 | ₩72,970 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,079 | ₩100,051 | ₩77,052 | ₩80,494 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,400 | ₩134,695 | ₩107,455 | ₩113,311 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,401 | ₩140,831 | ₩124,450 | ₩138,617 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,805 | ₩140,805 | ₩119,381 | ₩122,409 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,942 | ₩150,930 | ₩130,733 | ₩144,086 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,849 | ₩155,305 | ₩124,743 | ₩129,439 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,593 | ₩179,607 | ₩138,310 | ₩152,732 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,468 | ₩173,421 | ₩150,863 | ₩157,413 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,409 | ₩159,481 | ₩146,221 | ₩147,395 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,497 | ₩183,186 | ₩121,048 | ₩146,074 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,891 | ₩233,152 | ₩174,022 | ₩181,492 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,893 | ₩257,224 | ₩183,893 | ₩241,256 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,889 | ₩209,498 | ₩166,791 | ₩184,093 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,889 | ₩237,400 | ₩183,680 | ₩212,041 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩151,010 | ₩200,288 | ₩145,287 | ₩190,510 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,950 | ₩150,743 | ₩107,664 | ₩138,030 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,676 | ₩97,383 | ₩68,667 | ₩90,426 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,818 | ₩86,844 | ₩59,977 | ₩63,432 | +4.30% | 32.5만 |
|---|