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 | ₩19,339 | ₩19,339 | ₩17,183 | ₩17,824 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,758 | ₩19,185 | ₩17,370 | ₩18,491 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,734 | ₩21,159 | ₩18,892 | ₩19,719 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,072 | ₩25,000 | ₩22,029 | ₩22,043 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,231 | ₩23,565 | ₩21,354 | ₩23,565 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,059 | ₩26,689 | ₩23,297 | ₩23,565 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,694 | ₩23,184 | ₩20,227 | ₩22,643 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,602 | ₩24,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,828 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,966 | ₩25,567 | ₩21,161 | ₩21,495 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,483 | ₩22,790 | ₩20,774 | ₩21,442 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,310 | ₩23,957 | ₩21,682 | ₩23,017 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,667 | ₩21,982 | ₩20,420 | ₩21,982 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,778 | ₩24,139 | ₩21,689 | ₩22,109 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,350 | ₩24,419 | ₩22,163 | ₩24,326 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,403 | ₩23,858 | ₩22,083 | ₩23,115 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,414 | ₩20,619 | ₩19,372 | ₩20,440 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,918 | ₩20,115 | ₩18,558 | ₩19,519 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,319 | ₩19,492 | ₩16,689 | ₩17,463 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,945 | ₩19,411 | ₩17,904 | ₩18,571 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,157 | ₩19,747 | ₩17,623 | ₩18,825 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,280 | ₩22,416 | ₩20,040 | ₩21,468 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,826 | ₩21,281 | ₩19,826 | ₩20,000 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,697 | ₩23,685 | ₩21,302 | ₩21,629 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,257 | ₩25,551 | ₩23,030 | ₩23,030 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,053 | ₩22,630 | ₩20,053 | ₩22,536 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,280 | ₩20,866 | ₩19,306 | ₩19,986 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,998 | ₩20,809 | ₩18,945 | ₩20,440 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,027 | ₩20,427 | ₩18,865 | ₩19,306 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,841 | ₩22,181 | ₩20,694 | ₩21,722 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,953 | ₩25,006 | ₩20,587 | ₩21,335 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,972 | ₩28,972 | ₩25,474 | ₩25,634 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,061 | ₩27,556 | ₩25,048 | ₩26,969 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩28,017 | ₩29,572 | ₩25,233 | ₩25,567 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,809 | ₩26,809 | ₩24,366 | ₩24,686 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,571 | ₩29,706 | ₩27,083 | ₩27,944 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,877 | ₩28,324 | ₩25,968 | ₩27,997 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,693 | ₩30,029 | ₩25,499 | ₩27,370 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,929 | ₩33,124 | ₩27,997 | ₩28,878 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,636 | ₩37,636 | ₩33,671 | ₩35,954 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,695 | ₩36,448 | ₩31,669 | ₩35,020 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,349 | ₩34,753 | ₩31,375 | ₩31,375 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,073 | ₩35,584 | ₩32,443 | ₩32,924 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,709 | ₩31,755 | ₩28,691 | ₩31,201 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,339 | ₩34,632 | ₩29,386 | ₩29,386 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,239 | ₩33,564 | ₩28,817 | ₩32,937 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,032 | ₩30,200 | ₩23,872 | ₩26,408 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,767 | ₩28,892 | ₩25,741 | ₩26,528 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,261 | ₩28,464 | ₩25,474 | ₩27,864 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,105 | ₩24,551 | ₩18,691 | ₩23,271 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,832 | ₩24,059 | ₩19,733 | ₩20,601 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,958 | ₩21,976 | ₩18,958 | ₩21,208 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,663 | ₩21,495 | ₩16,769 | ₩16,769 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,758 | ₩19,946 | ₩16,021 | ₩17,904 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,364 | ₩24,858 | ₩21,362 | ₩23,825 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,689 | ₩26,689 | ₩21,709 | ₩21,816 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,402 | ₩30,207 | ₩25,714 | ₩27,036 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,544 | ₩32,349 | ₩28,037 | ₩29,807 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,530 | ₩30,667 | ₩26,822 | ₩30,654 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,275 | ₩28,101 | ₩24,886 | ₩24,886 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,458 | ₩26,942 | ₩21,602 | ₩24,926 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,588 | ₩31,705 | ₩25,033 | ₩26,195 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,671 | ₩35,367 | ₩30,040 | ₩33,631 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,734 | ₩35,914 | ₩31,375 | ₩32,897 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,630 | ₩33,004 | ₩30,213 | ₩31,725 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,941 | ₩36,555 | ₩33,219 | ₩34,793 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,357 | ₩40,534 | ₩37,169 | ₩38,584 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,512 | ₩35,113 | ₩30,815 | ₩34,940 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩43,017 | ₩43,017 | ₩35,080 | ₩38,197 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,950 | ₩50,654 | ₩42,950 | ₩45,260 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,328 | ₩56,328 | ₩38,451 | ₩41,361 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,748 | ₩61,748 | ₩54,739 | ₩55,420 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,416 | ₩67,556 | ₩61,228 | ₩64,953 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,907 | ₩66,755 | ₩55,608 | ₩64,232 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,440 | ₩63,471 | ₩57,102 | ₩60,253 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,439 | ₩78,221 | ₩60,440 | ₩63,471 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,484 | ₩93,484 | ₩60,079 | ₩68,491 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,250 | ₩117,542 | ₩92,509 | ₩96,581 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,782 | ₩129,248 | ₩115,219 | ₩119,985 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,825 | ₩124,805 | ₩112,789 | ₩122,175 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,791 | ₩118,824 | ₩106,715 | ₩106,715 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩114,031 | ₩121,467 | ₩103,030 | ₩104,391 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,637 | ₩145,526 | ₩113,744 | ₩120,973 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,485 | ₩129,304 | ₩102,683 | ₩118,503 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,522 | ₩108,197 | ₩89,839 | ₩107,516 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,407 | ₩116,741 | ₩91,247 | ₩91,321 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,845 | ₩138,690 | ₩92,789 | ₩115,873 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,460 | ₩156,460 | ₩127,649 | ₩133,043 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,461 | ₩198,930 | ₩130,840 | ₩139,638 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,608 | ₩233,642 | ₩185,939 | ₩220,759 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩223,015 | ₩265,458 | ₩209,811 | ₩222,801 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,893 | ₩185,178 | ₩158,581 | ₩161,974 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩159,091 | ₩159,727 | ₩133,510 | ₩149,705 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩204,137 | ₩204,137 | ₩165,552 | ₩172,335 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,866 | ₩217,595 | ₩189,331 | ₩202,268 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,361 | ₩252,361 | ₩196,260 | ₩206,273 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,300 | ₩280,371 | ₩216,300 | ₩249,757 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,594 | ₩217,501 | ₩154,551 | ₩213,576 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,681 | ₩162,882 | ₩127,876 | ₩153,103 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,808 | ₩140,326 | ₩105,526 | ₩136,848 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,592 | ₩101,732 | ₩80,473 | ₩100,466 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,164 | ₩124,164 | ₩93,457 | ₩103,737 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,252 | ₩130,252 | ₩100,586 | ₩120,560 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,519 | ₩145,553 | ₩111,948 | ₩133,417 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,825 | ₩126,354 | ₩105,446 | ₩121,654 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,840 | ₩132,175 | ₩93,657 | ₩100,693 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,661 | ₩156,233 | ₩96,661 | ₩144,711 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,871 | ₩96,661 | ₩73,137 | ₩96,661 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,213 | ₩82,002 | ₩65,967 | ₩74,806 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,454 | ₩93,697 | ₩74,018 | ₩82,482 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,436 | ₩97,729 | ₩74,766 | ₩91,388 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,554 | ₩97,035 | ₩75,987 | ₩77,169 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩83,043 | ₩98,998 | ₩77,329 | ₩94,792 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,778 | ₩84,111 | ₩69,445 | ₩83,778 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩74,045 | ₩74,750 | ₩61,415 | ₩74,258 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩94,031 | ₩95,014 | ₩66,768 | ₩70,787 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,246 | ₩108,690 | ₩85,446 | ₩108,223 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,690 | ₩127,342 | ₩92,402 | ₩97,876 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,124 | ₩123,230 | ₩101,968 | ₩111,120 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,571 | ₩113,897 | ₩86,114 | ₩112,482 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,573 | ₩90,840 | ₩69,238 | ₩79,358 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,680 | ₩61,682 | ₩50,003 | ₩59,011 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,854 | ₩57,102 | ₩48,731 | ₩52,015 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,558 | ₩53,351 | ₩36,635 | ₩53,270 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,646 | ₩38,331 | ₩34,129 | ₩37,329 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,369 | ₩38,157 | ₩32,416 | ₩35,020 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,815 | ₩34,713 | ₩30,116 | ₩34,673 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,082 | ₩35,167 | ₩31,829 | ₩32,737 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,896 | ₩35,304 | ₩31,588 | ₩32,042 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,710 | ₩35,514 | ₩30,240 | ₩32,857 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,623 | ₩27,623 | ₩24,966 | ₩26,969 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,758 | ₩29,586 | ₩27,103 | ₩28,518 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,658 | ₩29,172 | ₩23,658 | ₩28,277 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,880 | ₩31,188 | ₩26,121 | ₩26,862 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,606 | ₩28,249 | ₩23,364 | ₩28,171 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,316 | ₩27,889 | ₩21,762 | ₩22,897 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,092 | ₩29,319 | ₩24,966 | ₩25,354 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,375 | ₩31,855 | ₩29,666 | ₩30,600 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,406 | ₩37,383 | ₩32,937 | ₩33,938 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,068 | ₩33,364 | ₩29,770 | ₩32,400 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,442 | ₩32,710 | ₩29,682 | ₩31,936 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩31,001 | ₩32,216 | ₩27,249 | ₩29,319 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,532 | ₩32,430 | ₩27,129 | ₩32,309 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,355 | ₩36,355 | ₩31,241 | ₩31,375 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,232 | ₩44,632 | ₩36,575 | ₩37,116 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,899 | ₩51,174 | ₩40,281 | ₩42,563 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,375 | ₩44,980 | ₩37,903 | ₩39,572 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,523 | ₩46,061 | ₩37,930 | ₩38,491 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,108 | ₩46,008 | ₩30,948 | ₩45,527 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,945 | ₩31,522 | ₩28,424 | ₩30,374 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,275 | ₩28,952 | ₩24,285 | ₩28,625 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,600 | ₩32,707 | ₩26,622 | ₩27,436 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,044 | ₩36,568 | ₩29,973 | ₩32,843 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,592 | ₩36,528 | ₩31,829 | ₩35,220 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,371 | ₩35,245 | ₩31,215 | ₩32,750 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,227 | ₩38,211 | ₩30,227 | ₩37,957 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,739 | ₩35,100 | ₩30,440 | ₩34,045 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,367 | ₩43,805 | ₩36,488 | ₩37,850 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,669 | ₩45,393 | ₩31,669 | ₩41,054 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,890 | ₩31,495 | ₩27,810 | ₩29,319 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,914 | ₩29,426 | ₩25,914 | ₩28,718 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩27,022 | ₩29,038 | ₩25,794 | ₩27,183 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,209 | ₩28,705 | ₩26,702 | ₩28,518 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,506 | ₩30,460 | ₩27,356 | ₩28,558 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,159 | ₩30,599 | ₩26,555 | ₩29,506 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,494 | ₩32,977 | ₩29,012 | ₩29,973 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,912 | ₩34,245 | ₩29,666 | ₩30,881 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,420 | ₩36,422 | ₩31,495 | ₩33,885 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,381 | ₩36,920 | ₩33,471 | ₩34,165 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,751 | ₩37,823 | ₩32,149 | ₩37,383 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,236 | ₩35,821 | ₩26,782 | ₩34,659 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,997 | ₩29,072 | ₩24,432 | ₩24,860 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,956 | ₩38,368 | ₩27,483 | ₩30,988 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,116 | ₩38,192 | ₩33,404 | ₩37,930 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,285 | ₩36,520 | ₩33,378 | ₩34,713 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,946 | ₩41,742 | ₩33,675 | ₩34,446 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,809 | ₩46,809 | ₩37,556 | ₩41,949 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,236 | ₩51,081 | ₩46,221 | ₩49,626 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,164 | ₩44,152 | ₩40,053 | ₩43,831 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,400 | ₩50,400 | ₩41,849 | ₩42,283 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,839 | ₩60,747 | ₩47,903 | ₩49,999 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,467 | ₩63,110 | ₩49,953 | ₩62,389 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,388 | ₩53,270 | ₩42,723 | ₩47,490 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,097 | ₩56,421 | ₩47,616 | ₩48,304 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,523 | ₩62,483 | ₩52,523 | ₩60,226 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,117 | ₩57,363 | ₩50,887 | ₩51,348 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,086 | ₩51,535 | ₩41,842 | ₩51,174 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,974 | ₩62,329 | ₩44,165 | ₩45,607 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,935 | ₩57,556 | ₩47,396 | ₩56,114 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,726 | ₩56,158 | ₩49,345 | ₩52,883 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,256 | ₩57,770 | ₩49,773 | ₩52,710 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,122 | ₩55,780 | ₩48,210 | ₩55,780 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,603 | ₩54,365 | ₩42,603 | ₩53,978 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,106 | ₩44,058 | ₩38,825 | ₩43,110 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,053 | ₩37,677 | ₩30,040 | ₩37,169 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,758 | ₩29,506 | ₩27,483 | ₩27,530 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,478 | ₩30,454 | ₩28,451 | ₩28,451 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,464 | ₩30,374 | ₩28,251 | ₩28,571 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,775 | ₩31,775 | ₩28,985 | ₩29,813 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,789 | ₩32,496 | ₩31,148 | ₩31,962 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,710 | ₩34,379 | ₩31,782 | ₩32,042 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩36,034 | ₩36,268 | ₩33,671 | ₩34,632 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,761 | ₩34,285 | ₩30,407 | ₩33,671 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,124 | ₩35,207 | ₩29,973 | ₩30,040 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,739 | ₩35,180 | ₩29,773 | ₩30,213 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,798 | ₩41,976 | ₩37,823 | ₩38,584 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,818 | ₩48,818 | ₩40,053 | ₩40,227 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,618 | ₩55,407 | ₩45,805 | ₩47,222 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,532 | ₩56,622 | ₩46,729 | ₩54,045 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,857 | ₩56,849 | ₩48,620 | ₩53,177 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,608 | ₩57,570 | ₩52,082 | ₩53,938 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,176 | ₩67,539 | ₩57,756 | ₩59,666 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,690 | ₩60,240 | ₩55,268 | ₩57,823 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,130 | ₩58,758 | ₩46,595 | ₩57,596 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,400 | ₩49,759 | ₩42,723 | ₩49,105 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,822 | ₩48,064 | ₩44,846 | ₩44,846 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,662 | ₩50,120 | ₩44,793 | ₩45,100 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩48,010 | ₩53,925 | ₩47,490 | ₩50,413 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,475 | ₩49,132 | ₩44,566 | ₩45,794 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,364 | ₩43,698 | ₩37,474 | ₩42,452 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,332 | ₩45,393 | ₩38,638 | ₩45,247 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,383 | ₩40,572 | ₩30,964 | ₩37,924 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,811 | ₩49,198 | ₩37,614 | ₩38,211 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,787 | ₩45,381 | ₩37,877 | ₩39,799 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,890 | ₩43,703 | ₩37,890 | ₩40,881 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,576 | ₩46,595 | ₩37,743 | ₩39,746 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,636 | ₩47,763 | ₩37,196 | ₩44,032 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,795 | ₩47,463 | ₩40,626 | ₩42,283 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩59,025 | ₩59,025 | ₩49,401 | ₩50,614 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,085 | ₩67,409 | ₩54,237 | ₩56,835 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,145 | ₩64,499 | ₩49,145 | ₩63,310 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,750 | ₩45,901 | ₩35,367 | ₩43,551 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,599 | ₩70,240 | ₩56,114 | ₩56,114 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,858 | ₩84,031 | ₩68,122 | ₩73,030 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,142 | ₩100,133 | ₩77,115 | ₩80,560 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,509 | ₩134,805 | ₩107,542 | ₩113,403 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,510 | ₩140,947 | ₩124,551 | ₩138,730 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,920 | ₩140,920 | ₩119,478 | ₩122,509 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩136,053 | ₩151,053 | ₩130,840 | ₩144,204 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,970 | ₩155,432 | ₩124,845 | ₩129,545 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,733 | ₩179,754 | ₩138,423 | ₩152,857 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,599 | ₩173,563 | ₩150,986 | ₩157,542 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,531 | ₩159,611 | ₩146,340 | ₩147,515 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,631 | ₩183,336 | ₩121,147 | ₩146,193 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩233,082 | ₩233,342 | ₩174,164 | ₩181,640 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩184,044 | ₩257,434 | ₩184,044 | ₩241,453 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩176,033 | ₩209,669 | ₩166,928 | ₩184,244 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩202,054 | ₩237,594 | ₩183,830 | ₩212,214 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩151,133 | ₩200,452 | ₩145,406 | ₩190,666 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩138,063 | ₩150,866 | ₩107,752 | ₩138,143 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,734 | ₩97,462 | ₩68,723 | ₩90,500 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,867 | ₩86,915 | ₩60,026 | ₩63,484 | +4.30% | 32.5만 |
|---|