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 | ₩19,320 | ₩19,320 | ₩17,166 | ₩17,806 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,740 | ₩19,166 | ₩17,352 | ₩18,473 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,714 | ₩21,138 | ₩18,873 | ₩19,700 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,048 | ₩24,975 | ₩22,007 | ₩22,021 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,208 | ₩23,541 | ₩21,332 | ₩23,541 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,035 | ₩26,662 | ₩23,274 | ₩23,541 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,674 | ₩23,161 | ₩20,207 | ₩22,621 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,581 | ₩24,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,807 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,942 | ₩25,542 | ₩21,140 | ₩21,474 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,461 | ₩22,768 | ₩20,754 | ₩21,421 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,287 | ₩23,933 | ₩21,661 | ₩22,994 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,647 | ₩21,961 | ₩20,400 | ₩21,961 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,755 | ₩24,115 | ₩21,667 | ₩22,087 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,327 | ₩24,395 | ₩22,141 | ₩24,301 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,381 | ₩23,835 | ₩22,061 | ₩23,092 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,393 | ₩20,599 | ₩19,353 | ₩20,420 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,900 | ₩20,095 | ₩18,540 | ₩19,500 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,300 | ₩19,473 | ₩16,672 | ₩17,446 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,926 | ₩19,392 | ₩17,886 | ₩18,553 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,139 | ₩19,728 | ₩17,606 | ₩18,806 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,260 | ₩22,394 | ₩20,020 | ₩21,447 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,807 | ₩21,260 | ₩19,807 | ₩19,980 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,674 | ₩23,661 | ₩21,280 | ₩21,607 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,234 | ₩25,526 | ₩23,008 | ₩23,008 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,033 | ₩22,608 | ₩20,033 | ₩22,514 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,260 | ₩20,846 | ₩19,286 | ₩19,967 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,980 | ₩20,788 | ₩18,926 | ₩20,420 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,007 | ₩20,407 | ₩18,846 | ₩19,286 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,820 | ₩22,159 | ₩20,674 | ₩21,701 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,928 | ₩24,982 | ₩20,567 | ₩21,314 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,943 | ₩28,943 | ₩25,449 | ₩25,609 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,035 | ₩27,529 | ₩25,023 | ₩26,942 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,989 | ₩29,543 | ₩25,208 | ₩25,542 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,782 | ₩26,782 | ₩24,341 | ₩24,662 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,543 | ₩29,677 | ₩27,056 | ₩27,916 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,849 | ₩28,296 | ₩25,942 | ₩27,969 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,663 | ₩29,999 | ₩25,474 | ₩27,342 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,897 | ₩33,091 | ₩27,969 | ₩28,850 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,599 | ₩37,599 | ₩33,638 | ₩35,919 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,664 | ₩36,412 | ₩31,637 | ₩34,985 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,317 | ₩34,718 | ₩31,344 | ₩31,344 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,038 | ₩35,549 | ₩32,411 | ₩32,891 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,677 | ₩31,724 | ₩28,663 | ₩31,170 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,305 | ₩34,598 | ₩29,356 | ₩29,356 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,210 | ₩33,531 | ₩28,788 | ₩32,904 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,008 | ₩30,170 | ₩23,848 | ₩26,382 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,742 | ₩28,863 | ₩25,715 | ₩26,502 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,235 | ₩28,436 | ₩25,449 | ₩27,836 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,086 | ₩24,527 | ₩18,673 | ₩23,248 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,808 | ₩24,035 | ₩19,713 | ₩20,580 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,940 | ₩21,954 | ₩18,940 | ₩21,187 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,646 | ₩21,474 | ₩16,752 | ₩16,752 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,740 | ₩19,927 | ₩16,005 | ₩17,886 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,341 | ₩24,834 | ₩21,340 | ₩23,801 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,662 | ₩26,662 | ₩21,687 | ₩21,794 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,375 | ₩30,177 | ₩25,689 | ₩27,009 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,516 | ₩32,317 | ₩28,009 | ₩29,778 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,503 | ₩30,637 | ₩26,796 | ₩30,624 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,249 | ₩28,073 | ₩24,862 | ₩24,862 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,435 | ₩26,916 | ₩21,581 | ₩24,902 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,557 | ₩31,673 | ₩25,008 | ₩26,169 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,638 | ₩35,332 | ₩30,010 | ₩33,598 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,699 | ₩35,879 | ₩31,344 | ₩32,864 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,598 | ₩32,971 | ₩30,183 | ₩31,693 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,905 | ₩36,519 | ₩33,186 | ₩34,758 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,319 | ₩40,494 | ₩37,132 | ₩38,546 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,478 | ₩35,078 | ₩30,785 | ₩34,905 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,974 | ₩42,974 | ₩35,045 | ₩38,159 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,908 | ₩50,604 | ₩42,908 | ₩45,215 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,272 | ₩56,272 | ₩38,413 | ₩41,321 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,687 | ₩61,687 | ₩54,685 | ₩55,365 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,354 | ₩67,489 | ₩61,167 | ₩64,888 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,847 | ₩66,689 | ₩55,553 | ₩64,168 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,380 | ₩63,408 | ₩57,046 | ₩60,193 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,370 | ₩78,144 | ₩60,380 | ₩63,408 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,391 | ₩93,391 | ₩60,020 | ₩68,423 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,153 | ₩117,426 | ₩92,418 | ₩96,486 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,656 | ₩129,121 | ₩115,105 | ₩119,867 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,707 | ₩124,682 | ₩112,678 | ₩122,054 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,678 | ₩118,706 | ₩106,609 | ₩106,609 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,918 | ₩121,347 | ₩102,928 | ₩104,288 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,500 | ₩145,382 | ₩113,631 | ₩120,854 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,382 | ₩129,177 | ₩102,581 | ₩118,386 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,431 | ₩108,090 | ₩89,750 | ₩107,409 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,302 | ₩116,626 | ₩91,157 | ₩91,231 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,712 | ₩138,553 | ₩92,698 | ₩115,759 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,306 | ₩156,306 | ₩127,523 | ₩132,911 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,266 | ₩198,733 | ₩130,710 | ₩139,500 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,393 | ₩233,412 | ₩185,756 | ₩220,541 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,795 | ₩265,195 | ₩209,604 | ₩222,581 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,724 | ₩184,995 | ₩158,424 | ₩161,814 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,933 | ₩159,569 | ₩133,378 | ₩149,557 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,935 | ₩203,935 | ₩165,389 | ₩172,164 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,657 | ₩217,379 | ₩189,143 | ₩202,068 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,111 | ₩252,111 | ₩196,066 | ₩206,069 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,086 | ₩280,094 | ₩216,086 | ₩249,510 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,439 | ₩217,286 | ₩154,398 | ₩213,365 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,551 | ₩162,721 | ₩127,749 | ₩152,951 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,702 | ₩140,187 | ₩105,422 | ₩136,712 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,498 | ₩101,631 | ₩80,394 | ₩100,367 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,042 | ₩124,042 | ₩93,365 | ₩103,635 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,124 | ₩130,124 | ₩100,487 | ₩120,440 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,400 | ₩145,409 | ₩111,837 | ₩133,285 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,707 | ₩126,229 | ₩105,342 | ₩121,534 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,710 | ₩132,044 | ₩93,565 | ₩100,594 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,566 | ₩156,079 | ₩96,566 | ₩144,568 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,798 | ₩96,566 | ₩73,064 | ₩96,566 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,134 | ₩81,921 | ₩65,902 | ₩74,732 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,369 | ₩93,605 | ₩73,945 | ₩82,401 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,359 | ₩97,633 | ₩74,692 | ₩91,297 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,461 | ₩96,939 | ₩75,912 | ₩77,092 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,961 | ₩98,900 | ₩77,253 | ₩94,698 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,705 | ₩84,028 | ₩69,377 | ₩83,695 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,971 | ₩74,676 | ₩61,354 | ₩74,185 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,938 | ₩94,920 | ₩66,702 | ₩70,717 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,152 | ₩108,583 | ₩85,362 | ₩108,116 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,573 | ₩127,216 | ₩92,311 | ₩97,779 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,021 | ₩123,108 | ₩101,867 | ₩111,011 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,483 | ₩113,785 | ₩86,029 | ₩112,371 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,504 | ₩90,750 | ₩69,170 | ₩79,280 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,630 | ₩61,621 | ₩49,954 | ₩58,953 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,804 | ₩57,046 | ₩48,683 | ₩51,964 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,520 | ₩53,298 | ₩36,599 | ₩53,218 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,612 | ₩38,293 | ₩34,095 | ₩37,292 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,333 | ₩38,119 | ₩32,384 | ₩34,985 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,784 | ₩34,678 | ₩30,086 | ₩34,638 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,051 | ₩35,132 | ₩31,797 | ₩32,704 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,864 | ₩35,269 | ₩31,557 | ₩32,011 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,678 | ₩35,479 | ₩30,210 | ₩32,824 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,596 | ₩27,596 | ₩24,942 | ₩26,942 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,730 | ₩29,557 | ₩27,076 | ₩28,490 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,635 | ₩29,143 | ₩23,635 | ₩28,249 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,850 | ₩31,157 | ₩26,095 | ₩26,836 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,582 | ₩28,221 | ₩23,341 | ₩28,143 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,289 | ₩27,861 | ₩21,741 | ₩22,874 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,063 | ₩29,290 | ₩24,942 | ₩25,328 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,344 | ₩31,824 | ₩29,637 | ₩30,570 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,372 | ₩37,346 | ₩32,904 | ₩33,905 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,037 | ₩33,331 | ₩29,741 | ₩32,368 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,411 | ₩32,678 | ₩29,653 | ₩31,904 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,970 | ₩32,184 | ₩27,222 | ₩29,290 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,503 | ₩32,398 | ₩27,102 | ₩32,277 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,319 | ₩36,319 | ₩31,210 | ₩31,344 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,188 | ₩44,588 | ₩36,539 | ₩37,079 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,855 | ₩51,124 | ₩40,241 | ₩42,521 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,334 | ₩44,935 | ₩37,866 | ₩39,533 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,481 | ₩46,015 | ₩37,893 | ₩38,453 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,077 | ₩45,962 | ₩30,917 | ₩45,482 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,916 | ₩31,491 | ₩28,396 | ₩30,343 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,249 | ₩28,923 | ₩24,261 | ₩28,596 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,570 | ₩32,675 | ₩26,596 | ₩27,409 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,011 | ₩36,532 | ₩29,943 | ₩32,811 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,558 | ₩36,492 | ₩31,797 | ₩35,185 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,338 | ₩35,210 | ₩31,184 | ₩32,718 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,197 | ₩38,173 | ₩30,197 | ₩37,919 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,705 | ₩35,065 | ₩30,410 | ₩34,011 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,327 | ₩43,761 | ₩36,452 | ₩37,813 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,637 | ₩45,349 | ₩31,637 | ₩41,014 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,863 | ₩31,464 | ₩27,783 | ₩29,290 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,889 | ₩29,397 | ₩25,889 | ₩28,690 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩26,996 | ₩29,010 | ₩25,769 | ₩27,156 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,182 | ₩28,676 | ₩26,676 | ₩28,490 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,477 | ₩30,430 | ₩27,329 | ₩28,530 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,130 | ₩30,569 | ₩26,529 | ₩29,477 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,464 | ₩32,944 | ₩28,983 | ₩29,943 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,878 | ₩34,211 | ₩29,637 | ₩30,850 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,385 | ₩36,386 | ₩31,464 | ₩33,851 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,346 | ₩36,883 | ₩33,438 | ₩34,131 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,718 | ₩37,786 | ₩32,117 | ₩37,346 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,209 | ₩35,785 | ₩26,756 | ₩34,625 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,969 | ₩29,043 | ₩24,408 | ₩24,835 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,919 | ₩38,330 | ₩27,456 | ₩30,957 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,079 | ₩38,154 | ₩33,371 | ₩37,893 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,251 | ₩36,484 | ₩33,345 | ₩34,678 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,907 | ₩41,701 | ₩33,642 | ₩34,412 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,762 | ₩46,762 | ₩37,519 | ₩41,907 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,189 | ₩51,030 | ₩46,175 | ₩49,577 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,121 | ₩44,108 | ₩40,013 | ₩43,788 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,350 | ₩50,350 | ₩41,807 | ₩42,241 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,780 | ₩60,687 | ₩47,856 | ₩49,950 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,417 | ₩63,048 | ₩49,903 | ₩62,328 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,337 | ₩53,218 | ₩42,681 | ₩47,443 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,044 | ₩56,366 | ₩47,569 | ₩48,256 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,471 | ₩62,421 | ₩52,471 | ₩60,167 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,064 | ₩57,306 | ₩50,837 | ₩51,297 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,042 | ₩51,484 | ₩41,801 | ₩51,124 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,914 | ₩62,268 | ₩44,121 | ₩45,562 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,884 | ₩57,499 | ₩47,349 | ₩56,059 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,672 | ₩56,103 | ₩49,297 | ₩52,831 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,204 | ₩57,713 | ₩49,723 | ₩52,658 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,071 | ₩55,725 | ₩48,163 | ₩55,725 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,561 | ₩54,312 | ₩42,561 | ₩53,925 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,067 | ₩44,015 | ₩38,786 | ₩43,068 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,023 | ₩37,639 | ₩30,010 | ₩37,132 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,730 | ₩29,477 | ₩27,456 | ₩27,503 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,450 | ₩30,424 | ₩28,423 | ₩28,423 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,436 | ₩30,343 | ₩28,223 | ₩28,543 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,744 | ₩31,744 | ₩28,956 | ₩29,783 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,757 | ₩32,464 | ₩31,117 | ₩31,931 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,678 | ₩34,345 | ₩31,751 | ₩32,011 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩35,999 | ₩36,232 | ₩33,638 | ₩34,598 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,730 | ₩34,251 | ₩30,377 | ₩33,638 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,091 | ₩35,172 | ₩29,943 | ₩30,010 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,705 | ₩35,145 | ₩29,743 | ₩30,183 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,760 | ₩41,934 | ₩37,786 | ₩38,546 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,770 | ₩48,770 | ₩40,013 | ₩40,187 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,565 | ₩55,352 | ₩45,759 | ₩47,176 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,483 | ₩56,566 | ₩46,682 | ₩53,991 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,804 | ₩56,792 | ₩48,572 | ₩53,124 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,552 | ₩57,513 | ₩52,031 | ₩53,885 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,114 | ₩67,472 | ₩57,699 | ₩59,607 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,633 | ₩60,180 | ₩55,213 | ₩57,766 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,083 | ₩58,700 | ₩46,549 | ₩57,539 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,355 | ₩49,710 | ₩42,681 | ₩49,056 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,776 | ₩48,016 | ₩44,802 | ₩44,802 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,616 | ₩50,070 | ₩44,748 | ₩45,055 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,963 | ₩53,871 | ₩47,443 | ₩50,364 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,429 | ₩49,083 | ₩44,522 | ₩45,749 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,321 | ₩43,655 | ₩37,437 | ₩42,410 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,293 | ₩45,349 | ₩38,600 | ₩45,202 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,346 | ₩40,532 | ₩30,933 | ₩37,886 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,763 | ₩49,150 | ₩37,577 | ₩38,173 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,747 | ₩45,337 | ₩37,839 | ₩39,760 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,853 | ₩43,660 | ₩37,853 | ₩40,840 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,534 | ₩46,549 | ₩37,706 | ₩39,707 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,599 | ₩47,716 | ₩37,159 | ₩43,988 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,749 | ₩47,416 | ₩40,586 | ₩42,241 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,966 | ₩58,966 | ₩49,353 | ₩50,564 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,021 | ₩67,343 | ₩54,183 | ₩56,779 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,096 | ₩64,435 | ₩49,096 | ₩63,248 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,708 | ₩45,855 | ₩35,332 | ₩43,508 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,530 | ₩70,170 | ₩56,059 | ₩56,059 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,775 | ₩83,948 | ₩68,055 | ₩72,958 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,066 | ₩100,034 | ₩77,039 | ₩80,480 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,378 | ₩134,672 | ₩107,436 | ₩113,291 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,378 | ₩140,807 | ₩124,428 | ₩138,593 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,780 | ₩140,780 | ₩119,360 | ₩122,388 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,919 | ₩150,904 | ₩130,710 | ₩144,062 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,823 | ₩155,279 | ₩124,722 | ₩129,417 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,564 | ₩179,576 | ₩138,286 | ₩152,706 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,440 | ₩173,391 | ₩150,837 | ₩157,386 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,383 | ₩159,453 | ₩146,196 | ₩147,369 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,468 | ₩183,155 | ₩121,027 | ₩146,049 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,851 | ₩233,111 | ₩173,992 | ₩181,461 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,862 | ₩257,179 | ₩183,862 | ₩241,214 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,859 | ₩209,462 | ₩166,763 | ₩184,062 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,854 | ₩237,359 | ₩183,648 | ₩212,004 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩150,984 | ₩200,254 | ₩145,262 | ₩190,477 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,926 | ₩150,717 | ₩107,645 | ₩138,006 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,664 | ₩97,366 | ₩68,655 | ₩90,410 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,807 | ₩86,829 | ₩59,967 | ₩63,421 | +4.30% | 32.5만 |
|---|