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 | ₩19,317 | ₩19,317 | ₩17,163 | ₩17,803 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,737 | ₩19,164 | ₩17,350 | ₩18,470 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,710 | ₩21,135 | ₩18,870 | ₩19,697 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,044 | ₩24,971 | ₩22,004 | ₩22,017 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,204 | ₩23,538 | ₩21,329 | ₩23,538 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,031 | ₩26,658 | ₩23,271 | ₩23,538 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,670 | ₩23,158 | ₩20,204 | ₩22,618 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,577 | ₩24,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,804 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,938 | ₩25,538 | ₩21,137 | ₩21,471 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,457 | ₩22,764 | ₩20,751 | ₩21,417 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,284 | ₩23,930 | ₩21,657 | ₩22,991 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,644 | ₩21,957 | ₩20,397 | ₩21,957 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,751 | ₩24,111 | ₩21,664 | ₩22,084 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,324 | ₩24,391 | ₩22,137 | ₩24,298 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,377 | ₩23,831 | ₩22,057 | ₩23,088 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,390 | ₩20,596 | ₩19,350 | ₩20,417 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,897 | ₩20,092 | ₩18,537 | ₩19,497 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,297 | ₩19,470 | ₩16,670 | ₩17,443 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,923 | ₩19,389 | ₩17,883 | ₩18,550 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,137 | ₩19,725 | ₩17,603 | ₩18,803 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,257 | ₩22,391 | ₩20,017 | ₩21,444 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,804 | ₩21,257 | ₩19,804 | ₩19,977 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,671 | ₩23,658 | ₩21,277 | ₩21,604 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,231 | ₩25,522 | ₩23,004 | ₩23,004 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,030 | ₩22,604 | ₩20,030 | ₩22,511 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,257 | ₩20,843 | ₩19,284 | ₩19,964 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,977 | ₩20,785 | ₩18,923 | ₩20,417 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,004 | ₩20,404 | ₩18,843 | ₩19,284 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,817 | ₩22,156 | ₩20,670 | ₩21,697 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,925 | ₩24,978 | ₩20,564 | ₩21,311 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,939 | ₩28,939 | ₩25,445 | ₩25,605 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,031 | ₩27,525 | ₩25,019 | ₩26,938 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,985 | ₩29,539 | ₩25,205 | ₩25,538 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,778 | ₩26,778 | ₩24,338 | ₩24,658 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,539 | ₩29,672 | ₩27,052 | ₩27,912 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,845 | ₩28,292 | ₩25,938 | ₩27,965 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,659 | ₩29,995 | ₩25,470 | ₩27,338 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,893 | ₩33,086 | ₩27,965 | ₩28,845 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,594 | ₩37,594 | ₩33,633 | ₩35,913 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,659 | ₩36,407 | ₩31,633 | ₩34,980 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,313 | ₩34,713 | ₩31,339 | ₩31,339 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,033 | ₩35,544 | ₩32,406 | ₩32,886 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,673 | ₩31,719 | ₩28,659 | ₩31,166 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,300 | ₩34,593 | ₩29,352 | ₩29,352 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,205 | ₩33,526 | ₩28,784 | ₩32,899 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,004 | ₩30,166 | ₩23,844 | ₩26,378 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,738 | ₩28,859 | ₩25,711 | ₩26,498 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,232 | ₩28,432 | ₩25,445 | ₩27,832 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,084 | ₩24,523 | ₩18,670 | ₩23,244 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,804 | ₩24,031 | ₩19,710 | ₩20,577 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,937 | ₩21,951 | ₩18,937 | ₩21,184 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,643 | ₩21,471 | ₩16,750 | ₩16,750 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,737 | ₩19,924 | ₩16,003 | ₩17,883 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,338 | ₩24,830 | ₩21,337 | ₩23,798 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,658 | ₩26,658 | ₩21,684 | ₩21,791 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,372 | ₩30,172 | ₩25,685 | ₩27,005 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,512 | ₩32,313 | ₩28,005 | ₩29,774 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,498 | ₩30,632 | ₩26,792 | ₩30,619 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,245 | ₩28,069 | ₩24,858 | ₩24,858 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,431 | ₩26,912 | ₩21,577 | ₩24,898 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,553 | ₩31,669 | ₩25,005 | ₩26,165 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,633 | ₩35,327 | ₩30,006 | ₩33,593 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,693 | ₩35,873 | ₩31,339 | ₩32,859 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,593 | ₩32,966 | ₩30,179 | ₩31,689 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,900 | ₩36,513 | ₩33,181 | ₩34,753 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,314 | ₩40,487 | ₩37,127 | ₩38,540 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,473 | ₩35,073 | ₩30,780 | ₩34,900 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,968 | ₩42,968 | ₩35,040 | ₩38,154 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,901 | ₩50,596 | ₩42,901 | ₩45,208 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,264 | ₩56,264 | ₩38,407 | ₩41,314 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,678 | ₩61,678 | ₩54,677 | ₩55,357 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,345 | ₩67,479 | ₩61,158 | ₩64,879 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,838 | ₩66,679 | ₩55,545 | ₩64,159 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,371 | ₩63,398 | ₩57,037 | ₩60,184 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,359 | ₩78,132 | ₩60,371 | ₩63,398 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,377 | ₩93,377 | ₩60,011 | ₩68,413 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,138 | ₩117,408 | ₩92,404 | ₩96,471 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,637 | ₩129,101 | ₩115,088 | ₩119,849 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,689 | ₩124,663 | ₩112,661 | ₩122,036 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,661 | ₩118,689 | ₩106,593 | ₩106,593 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,901 | ₩121,329 | ₩102,912 | ₩104,273 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,479 | ₩145,360 | ₩113,614 | ₩120,836 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,366 | ₩129,157 | ₩102,566 | ₩118,369 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,417 | ₩108,073 | ₩89,737 | ₩107,393 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,286 | ₩116,608 | ₩91,144 | ₩91,217 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,692 | ₩138,532 | ₩92,684 | ₩115,741 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,282 | ₩156,282 | ₩127,504 | ₩132,891 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,236 | ₩198,703 | ₩130,691 | ₩139,479 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,360 | ₩233,377 | ₩185,728 | ₩220,507 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,761 | ₩265,156 | ₩209,572 | ₩222,548 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,698 | ₩184,968 | ₩158,400 | ₩161,790 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,909 | ₩159,546 | ₩133,358 | ₩149,534 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,904 | ₩203,904 | ₩165,364 | ₩172,139 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,626 | ₩217,347 | ₩189,115 | ₩202,037 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,073 | ₩252,073 | ₩196,036 | ₩206,038 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,053 | ₩280,052 | ₩216,053 | ₩249,473 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,416 | ₩217,254 | ₩154,375 | ₩213,333 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,531 | ₩162,697 | ₩127,730 | ₩152,928 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,686 | ₩140,166 | ₩105,406 | ₩136,692 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,484 | ₩101,616 | ₩80,382 | ₩100,352 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,023 | ₩124,023 | ₩93,351 | ₩103,619 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,104 | ₩130,104 | ₩100,472 | ₩120,422 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,382 | ₩145,387 | ₩111,821 | ₩133,265 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,689 | ₩126,210 | ₩105,326 | ₩121,516 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,691 | ₩132,024 | ₩93,551 | ₩100,579 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,551 | ₩156,056 | ₩96,551 | ₩144,547 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,787 | ₩96,551 | ₩73,054 | ₩96,551 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,121 | ₩81,908 | ₩65,892 | ₩74,720 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,356 | ₩93,591 | ₩73,934 | ₩82,389 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,348 | ₩97,618 | ₩74,680 | ₩91,284 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,447 | ₩96,925 | ₩75,901 | ₩77,081 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,949 | ₩98,885 | ₩77,241 | ₩94,684 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,694 | ₩84,016 | ₩69,366 | ₩83,682 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,960 | ₩74,664 | ₩61,345 | ₩74,174 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,924 | ₩94,906 | ₩66,692 | ₩70,706 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,138 | ₩108,567 | ₩85,349 | ₩108,100 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,555 | ₩127,197 | ₩92,297 | ₩97,765 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,006 | ₩123,089 | ₩101,852 | ₩110,994 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,470 | ₩113,768 | ₩86,016 | ₩112,354 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,493 | ₩90,737 | ₩69,159 | ₩79,268 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,623 | ₩61,611 | ₩49,947 | ₩58,944 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,796 | ₩57,037 | ₩48,676 | ₩51,956 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,514 | ₩53,290 | ₩36,593 | ₩53,210 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,606 | ₩38,287 | ₩34,090 | ₩37,287 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,327 | ₩38,114 | ₩32,379 | ₩34,980 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,779 | ₩34,673 | ₩30,082 | ₩34,633 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,046 | ₩35,126 | ₩31,793 | ₩32,699 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,859 | ₩35,264 | ₩31,553 | ₩32,006 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,673 | ₩35,473 | ₩30,206 | ₩32,819 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,592 | ₩27,592 | ₩24,938 | ₩26,938 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,725 | ₩29,552 | ₩27,072 | ₩28,485 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,631 | ₩29,139 | ₩23,631 | ₩28,245 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,846 | ₩31,152 | ₩26,091 | ₩26,832 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,578 | ₩28,217 | ₩23,338 | ₩28,139 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,285 | ₩27,857 | ₩21,737 | ₩22,871 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,059 | ₩29,285 | ₩24,938 | ₩25,325 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,339 | ₩31,819 | ₩29,632 | ₩30,566 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,366 | ₩37,340 | ₩32,899 | ₩33,900 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,032 | ₩33,326 | ₩29,736 | ₩32,363 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,406 | ₩32,673 | ₩29,648 | ₩31,899 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,966 | ₩32,179 | ₩27,218 | ₩29,285 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,499 | ₩32,393 | ₩27,098 | ₩32,273 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,313 | ₩36,313 | ₩31,206 | ₩31,339 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,182 | ₩44,582 | ₩36,533 | ₩37,074 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,848 | ₩51,116 | ₩40,235 | ₩42,515 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,328 | ₩44,928 | ₩37,860 | ₩39,527 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,475 | ₩46,009 | ₩37,887 | ₩38,447 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,072 | ₩45,955 | ₩30,912 | ₩45,475 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,912 | ₩31,486 | ₩28,392 | ₩30,339 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,245 | ₩28,919 | ₩24,258 | ₩28,592 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,566 | ₩32,670 | ₩26,592 | ₩27,405 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,006 | ₩36,527 | ₩29,939 | ₩32,806 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,553 | ₩36,487 | ₩31,793 | ₩35,180 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,333 | ₩35,205 | ₩31,179 | ₩32,713 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,192 | ₩38,167 | ₩30,192 | ₩37,914 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,700 | ₩35,060 | ₩30,406 | ₩34,006 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,321 | ₩43,755 | ₩36,447 | ₩37,807 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,633 | ₩45,342 | ₩31,633 | ₩41,008 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,858 | ₩31,459 | ₩27,778 | ₩29,285 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,885 | ₩29,392 | ₩25,885 | ₩28,685 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩26,992 | ₩29,005 | ₩25,765 | ₩27,152 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,178 | ₩28,672 | ₩26,672 | ₩28,485 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,472 | ₩30,426 | ₩27,325 | ₩28,525 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,125 | ₩30,564 | ₩26,525 | ₩29,472 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,459 | ₩32,939 | ₩28,979 | ₩29,939 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,873 | ₩34,206 | ₩29,632 | ₩30,846 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,380 | ₩36,380 | ₩31,459 | ₩33,846 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,340 | ₩36,877 | ₩33,433 | ₩34,126 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,713 | ₩37,780 | ₩32,113 | ₩37,340 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,205 | ₩35,780 | ₩26,752 | ₩34,620 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,965 | ₩29,039 | ₩24,405 | ₩24,831 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,913 | ₩38,324 | ₩27,452 | ₩30,952 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,074 | ₩38,148 | ₩33,366 | ₩37,887 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,246 | ₩36,479 | ₩33,340 | ₩34,673 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,901 | ₩41,694 | ₩33,637 | ₩34,406 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,755 | ₩46,755 | ₩37,514 | ₩41,901 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,182 | ₩51,023 | ₩46,169 | ₩49,569 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,115 | ₩44,101 | ₩40,007 | ₩43,781 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,343 | ₩50,343 | ₩41,801 | ₩42,234 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,771 | ₩60,678 | ₩47,849 | ₩49,943 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,409 | ₩63,038 | ₩49,896 | ₩62,318 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,329 | ₩53,210 | ₩42,675 | ₩47,435 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,036 | ₩56,357 | ₩47,562 | ₩48,249 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,463 | ₩62,412 | ₩52,463 | ₩60,158 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,056 | ₩57,297 | ₩50,829 | ₩51,289 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,035 | ₩51,476 | ₩41,794 | ₩51,116 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,905 | ₩62,258 | ₩44,115 | ₩45,555 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,876 | ₩57,491 | ₩47,342 | ₩56,050 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,663 | ₩56,094 | ₩49,289 | ₩52,823 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,196 | ₩57,704 | ₩49,716 | ₩52,650 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,063 | ₩55,717 | ₩48,156 | ₩55,717 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,555 | ₩54,303 | ₩42,555 | ₩53,917 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,061 | ₩44,008 | ₩38,781 | ₩43,061 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,019 | ₩37,634 | ₩30,006 | ₩37,127 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,725 | ₩29,472 | ₩27,452 | ₩27,498 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,445 | ₩30,419 | ₩28,419 | ₩28,419 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,432 | ₩30,339 | ₩28,219 | ₩28,539 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,739 | ₩31,739 | ₩28,952 | ₩29,779 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,753 | ₩32,459 | ₩31,112 | ₩31,926 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,673 | ₩34,340 | ₩31,746 | ₩32,006 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩35,993 | ₩36,227 | ₩33,633 | ₩34,593 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,726 | ₩34,246 | ₩30,372 | ₩33,633 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,086 | ₩35,167 | ₩29,939 | ₩30,006 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,700 | ₩35,140 | ₩29,739 | ₩30,179 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,754 | ₩41,928 | ₩37,780 | ₩38,540 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,762 | ₩48,762 | ₩40,007 | ₩40,181 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,557 | ₩55,344 | ₩45,752 | ₩47,169 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,476 | ₩56,557 | ₩46,675 | ₩53,983 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,796 | ₩56,784 | ₩48,565 | ₩53,116 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,544 | ₩57,504 | ₩52,023 | ₩53,877 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,105 | ₩67,462 | ₩57,691 | ₩59,598 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,624 | ₩60,171 | ₩55,205 | ₩57,757 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,076 | ₩58,691 | ₩46,542 | ₩57,531 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,348 | ₩49,703 | ₩42,675 | ₩49,049 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,769 | ₩48,009 | ₩44,795 | ₩44,795 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,609 | ₩50,063 | ₩44,742 | ₩45,048 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,956 | ₩53,863 | ₩47,435 | ₩50,356 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,422 | ₩49,076 | ₩44,515 | ₩45,742 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,315 | ₩43,648 | ₩37,431 | ₩42,404 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,287 | ₩45,342 | ₩38,594 | ₩45,195 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,340 | ₩40,526 | ₩30,928 | ₩37,880 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,756 | ₩49,142 | ₩37,571 | ₩38,167 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,741 | ₩45,330 | ₩37,834 | ₩39,754 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,847 | ₩43,653 | ₩37,847 | ₩40,834 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,528 | ₩46,542 | ₩37,700 | ₩39,701 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,594 | ₩47,709 | ₩37,154 | ₩43,981 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,742 | ₩47,409 | ₩40,580 | ₩42,234 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,958 | ₩58,958 | ₩49,345 | ₩50,556 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,012 | ₩67,332 | ₩54,175 | ₩56,771 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,089 | ₩64,425 | ₩49,089 | ₩63,238 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,701 | ₩45,848 | ₩35,327 | ₩43,501 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,520 | ₩70,160 | ₩56,050 | ₩56,050 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,762 | ₩83,936 | ₩68,045 | ₩72,947 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,054 | ₩100,019 | ₩77,028 | ₩80,468 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,358 | ₩134,652 | ₩107,420 | ₩113,274 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,358 | ₩140,786 | ₩124,410 | ₩138,572 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,759 | ₩140,759 | ₩119,342 | ₩122,369 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,898 | ₩150,881 | ₩130,691 | ₩144,040 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,801 | ₩155,255 | ₩124,703 | ₩129,397 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,538 | ₩179,549 | ₩138,266 | ₩152,683 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,416 | ₩173,365 | ₩150,815 | ₩157,362 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,361 | ₩159,429 | ₩146,174 | ₩147,347 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,444 | ₩183,127 | ₩121,009 | ₩146,027 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,816 | ₩233,076 | ₩173,966 | ₩181,434 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,834 | ₩257,141 | ₩183,834 | ₩241,178 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,833 | ₩209,431 | ₩166,738 | ₩184,034 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,824 | ₩237,324 | ₩183,621 | ₩211,973 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩150,961 | ₩200,224 | ₩145,240 | ₩190,449 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,906 | ₩150,695 | ₩107,629 | ₩137,986 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,653 | ₩97,351 | ₩68,645 | ₩90,397 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,798 | ₩86,816 | ₩59,958 | ₩63,412 | +4.30% | 32.5만 |
|---|