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 | ₩19,333 | ₩19,333 | ₩17,177 | ₩17,818 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,752 | ₩19,179 | ₩17,364 | ₩18,485 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,728 | ₩21,152 | ₩18,886 | ₩19,713 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,064 | ₩24,992 | ₩22,022 | ₩22,036 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,223 | ₩23,557 | ₩21,347 | ₩23,557 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,051 | ₩26,680 | ₩23,290 | ₩23,557 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,688 | ₩23,177 | ₩20,220 | ₩22,636 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,595 | ₩24,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,821 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,959 | ₩25,559 | ₩21,155 | ₩21,488 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,476 | ₩22,783 | ₩20,768 | ₩21,435 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,303 | ₩23,949 | ₩21,675 | ₩23,010 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,661 | ₩21,976 | ₩20,414 | ₩21,976 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,771 | ₩24,131 | ₩21,682 | ₩22,102 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,343 | ₩24,411 | ₩22,156 | ₩24,318 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,396 | ₩23,851 | ₩22,076 | ₩23,107 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,407 | ₩20,613 | ₩19,366 | ₩20,434 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,912 | ₩20,108 | ₩18,552 | ₩19,513 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,313 | ₩19,486 | ₩16,684 | ₩17,458 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,939 | ₩19,405 | ₩17,898 | ₩18,565 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,152 | ₩19,741 | ₩17,618 | ₩18,819 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,274 | ₩22,409 | ₩20,034 | ₩21,462 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,820 | ₩21,275 | ₩19,820 | ₩19,994 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,690 | ₩23,677 | ₩21,295 | ₩21,622 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,250 | ₩25,543 | ₩23,023 | ₩23,023 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,047 | ₩22,623 | ₩20,047 | ₩22,529 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,274 | ₩20,860 | ₩19,299 | ₩19,980 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,992 | ₩20,802 | ₩18,939 | ₩20,434 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,020 | ₩20,421 | ₩18,859 | ₩19,299 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,834 | ₩22,174 | ₩20,688 | ₩21,715 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,945 | ₩24,999 | ₩20,581 | ₩21,328 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,963 | ₩28,963 | ₩25,466 | ₩25,626 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,053 | ₩27,548 | ₩25,040 | ₩26,961 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩28,008 | ₩29,563 | ₩25,225 | ₩25,559 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,800 | ₩26,800 | ₩24,358 | ₩24,678 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,562 | ₩29,697 | ₩27,074 | ₩27,935 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,868 | ₩28,315 | ₩25,960 | ₩27,988 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,683 | ₩30,020 | ₩25,491 | ₩27,361 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,919 | ₩33,113 | ₩27,988 | ₩28,869 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,625 | ₩37,625 | ₩33,661 | ₩35,943 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,685 | ₩36,437 | ₩31,659 | ₩35,009 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,339 | ₩34,742 | ₩31,365 | ₩31,365 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,062 | ₩35,573 | ₩32,433 | ₩32,913 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,699 | ₩31,745 | ₩28,682 | ₩31,191 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,328 | ₩34,622 | ₩29,376 | ₩29,376 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,229 | ₩33,554 | ₩28,808 | ₩32,927 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,024 | ₩30,190 | ₩23,864 | ₩26,400 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,759 | ₩28,882 | ₩25,733 | ₩26,520 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,253 | ₩28,455 | ₩25,466 | ₩27,855 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,099 | ₩24,543 | ₩18,686 | ₩23,263 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,824 | ₩24,051 | ₩19,727 | ₩20,594 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,952 | ₩21,969 | ₩18,952 | ₩21,201 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,658 | ₩21,488 | ₩16,764 | ₩16,764 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,752 | ₩19,940 | ₩16,016 | ₩17,898 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,357 | ₩24,850 | ₩21,355 | ₩23,817 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,680 | ₩26,680 | ₩21,702 | ₩21,809 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,393 | ₩30,197 | ₩25,706 | ₩27,027 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,535 | ₩32,339 | ₩28,028 | ₩29,798 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,521 | ₩30,658 | ₩26,814 | ₩30,644 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,267 | ₩28,092 | ₩24,878 | ₩24,878 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,450 | ₩26,934 | ₩21,595 | ₩24,918 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,579 | ₩31,695 | ₩25,025 | ₩26,186 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,661 | ₩35,356 | ₩30,030 | ₩33,621 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,723 | ₩35,903 | ₩31,365 | ₩32,887 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,620 | ₩32,993 | ₩30,204 | ₩31,715 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,930 | ₩36,544 | ₩33,208 | ₩34,782 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,345 | ₩40,521 | ₩37,157 | ₩38,572 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,501 | ₩35,102 | ₩30,806 | ₩34,929 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩43,003 | ₩43,003 | ₩35,069 | ₩38,185 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,937 | ₩50,638 | ₩42,937 | ₩45,246 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,310 | ₩56,310 | ₩38,439 | ₩41,348 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,729 | ₩61,729 | ₩54,722 | ₩55,403 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,396 | ₩67,535 | ₩61,208 | ₩64,932 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,888 | ₩66,734 | ₩55,591 | ₩64,211 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,421 | ₩63,451 | ₩57,084 | ₩60,234 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,417 | ₩78,196 | ₩60,421 | ₩63,451 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,454 | ₩93,454 | ₩60,061 | ₩68,469 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,219 | ₩117,505 | ₩92,480 | ₩96,551 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,742 | ₩129,208 | ₩115,183 | ₩119,948 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,788 | ₩124,766 | ₩112,754 | ₩122,137 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,755 | ₩118,787 | ₩106,681 | ₩106,681 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,995 | ₩121,429 | ₩102,997 | ₩104,359 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,593 | ₩145,480 | ₩113,708 | ₩120,935 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,452 | ₩129,264 | ₩102,650 | ₩118,466 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,493 | ₩108,162 | ₩89,811 | ₩107,482 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,374 | ₩116,704 | ₩91,219 | ₩91,292 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,803 | ₩138,647 | ₩92,760 | ₩115,837 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,411 | ₩156,411 | ₩127,609 | ₩133,001 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,399 | ₩198,867 | ₩130,799 | ₩139,594 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,540 | ₩233,569 | ₩185,881 | ₩220,689 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,945 | ₩265,374 | ₩209,745 | ₩222,731 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,839 | ₩185,120 | ₩158,531 | ₩161,923 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩159,040 | ₩159,677 | ₩133,468 | ₩149,658 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩204,073 | ₩204,073 | ₩165,500 | ₩172,280 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,799 | ₩217,526 | ₩189,271 | ₩202,204 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,281 | ₩252,281 | ₩196,198 | ₩206,208 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,231 | ₩280,283 | ₩216,231 | ₩249,679 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,545 | ₩217,433 | ₩154,503 | ₩213,509 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,639 | ₩162,831 | ₩127,836 | ₩153,054 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,774 | ₩140,282 | ₩105,493 | ₩136,805 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,562 | ₩101,700 | ₩80,448 | ₩100,435 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,125 | ₩124,125 | ₩93,428 | ₩103,705 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,211 | ₩130,211 | ₩100,555 | ₩120,522 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,482 | ₩145,507 | ₩111,913 | ₩133,375 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,788 | ₩126,314 | ₩105,413 | ₩121,616 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,799 | ₩132,133 | ₩93,628 | ₩100,662 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,631 | ₩156,184 | ₩96,631 | ₩144,666 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,848 | ₩96,631 | ₩73,114 | ₩96,631 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,188 | ₩81,976 | ₩65,947 | ₩74,782 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,427 | ₩93,668 | ₩73,995 | ₩82,457 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,411 | ₩97,699 | ₩74,742 | ₩91,359 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,525 | ₩97,005 | ₩75,963 | ₩77,145 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩83,017 | ₩98,967 | ₩77,305 | ₩94,762 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,754 | ₩84,085 | ₩69,423 | ₩83,751 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩74,021 | ₩74,726 | ₩61,395 | ₩74,235 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩94,002 | ₩94,984 | ₩66,747 | ₩70,765 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,216 | ₩108,656 | ₩85,420 | ₩108,189 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,653 | ₩127,302 | ₩92,373 | ₩97,845 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,092 | ₩123,191 | ₩101,936 | ₩111,085 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,543 | ₩113,862 | ₩86,087 | ₩112,447 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,551 | ₩90,812 | ₩69,217 | ₩79,333 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,664 | ₩61,662 | ₩49,988 | ₩58,993 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,838 | ₩57,084 | ₩48,716 | ₩51,999 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,546 | ₩53,334 | ₩36,624 | ₩53,254 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,635 | ₩38,319 | ₩34,118 | ₩37,318 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,358 | ₩38,145 | ₩32,406 | ₩35,009 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,805 | ₩34,702 | ₩30,106 | ₩34,662 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,072 | ₩35,155 | ₩31,819 | ₩32,726 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,886 | ₩35,293 | ₩31,579 | ₩32,032 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,700 | ₩35,502 | ₩30,231 | ₩32,846 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,615 | ₩27,615 | ₩24,959 | ₩26,961 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,749 | ₩29,577 | ₩27,094 | ₩28,509 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,651 | ₩29,163 | ₩23,651 | ₩28,269 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,870 | ₩31,178 | ₩26,113 | ₩26,854 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,598 | ₩28,240 | ₩23,357 | ₩28,162 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,308 | ₩27,880 | ₩21,755 | ₩22,890 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,083 | ₩29,310 | ₩24,959 | ₩25,346 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,365 | ₩31,845 | ₩29,657 | ₩30,591 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,395 | ₩37,371 | ₩32,927 | ₩33,928 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,058 | ₩33,354 | ₩29,761 | ₩32,390 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,432 | ₩32,700 | ₩29,673 | ₩31,926 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,991 | ₩32,206 | ₩27,241 | ₩29,310 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,523 | ₩32,419 | ₩27,121 | ₩32,299 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,343 | ₩36,343 | ₩31,232 | ₩31,365 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,218 | ₩44,618 | ₩36,564 | ₩37,104 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,885 | ₩51,158 | ₩40,269 | ₩42,550 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,362 | ₩44,965 | ₩37,892 | ₩39,560 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,510 | ₩46,046 | ₩37,918 | ₩38,479 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,098 | ₩45,993 | ₩30,938 | ₩45,513 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,936 | ₩31,512 | ₩28,415 | ₩30,364 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,267 | ₩28,943 | ₩24,278 | ₩28,616 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,591 | ₩32,697 | ₩26,614 | ₩27,428 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,033 | ₩36,557 | ₩29,964 | ₩32,833 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,582 | ₩36,517 | ₩31,819 | ₩35,209 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,360 | ₩35,234 | ₩31,205 | ₩32,740 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,217 | ₩38,199 | ₩30,217 | ₩37,945 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,728 | ₩35,089 | ₩30,431 | ₩34,034 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,354 | ₩43,791 | ₩36,477 | ₩37,838 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,659 | ₩45,379 | ₩31,659 | ₩41,041 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,881 | ₩31,485 | ₩27,801 | ₩29,310 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,906 | ₩29,416 | ₩25,906 | ₩28,709 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩27,014 | ₩29,029 | ₩25,786 | ₩27,174 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,201 | ₩28,696 | ₩26,694 | ₩28,509 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,496 | ₩30,451 | ₩27,348 | ₩28,549 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,149 | ₩30,590 | ₩26,547 | ₩29,496 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,484 | ₩32,967 | ₩29,003 | ₩29,964 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,901 | ₩34,235 | ₩29,657 | ₩30,871 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,409 | ₩36,410 | ₩31,485 | ₩33,874 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,370 | ₩36,908 | ₩33,460 | ₩34,154 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,741 | ₩37,811 | ₩32,139 | ₩37,371 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,227 | ₩35,809 | ₩26,774 | ₩34,648 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,988 | ₩29,063 | ₩24,425 | ₩24,852 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,944 | ₩38,356 | ₩27,474 | ₩30,978 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,104 | ₩38,180 | ₩33,394 | ₩37,918 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,275 | ₩36,509 | ₩33,367 | ₩34,702 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,934 | ₩41,729 | ₩33,665 | ₩34,435 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,794 | ₩46,794 | ₩37,545 | ₩41,936 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,221 | ₩51,065 | ₩46,207 | ₩49,610 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,150 | ₩44,138 | ₩40,040 | ₩43,818 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,384 | ₩50,384 | ₩41,836 | ₩42,269 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,820 | ₩60,728 | ₩47,888 | ₩49,984 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,451 | ₩63,090 | ₩49,937 | ₩62,370 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,372 | ₩53,254 | ₩42,710 | ₩47,475 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,080 | ₩56,404 | ₩47,601 | ₩48,289 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,506 | ₩62,463 | ₩52,506 | ₩60,207 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,100 | ₩57,345 | ₩50,871 | ₩51,332 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,072 | ₩51,519 | ₩41,829 | ₩51,158 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,955 | ₩62,310 | ₩44,151 | ₩45,593 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,919 | ₩57,538 | ₩47,381 | ₩56,097 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,709 | ₩56,141 | ₩49,330 | ₩52,867 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,239 | ₩57,752 | ₩49,757 | ₩52,693 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,106 | ₩55,763 | ₩48,195 | ₩55,763 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,590 | ₩54,348 | ₩42,590 | ₩53,961 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,094 | ₩44,044 | ₩38,812 | ₩43,097 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,044 | ₩37,665 | ₩30,030 | ₩37,157 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,749 | ₩29,496 | ₩27,474 | ₩27,521 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,469 | ₩30,444 | ₩28,442 | ₩28,442 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,455 | ₩30,364 | ₩28,242 | ₩28,562 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,765 | ₩31,765 | ₩28,976 | ₩29,803 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,779 | ₩32,486 | ₩31,138 | ₩31,952 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,700 | ₩34,368 | ₩31,772 | ₩32,032 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩36,023 | ₩36,257 | ₩33,661 | ₩34,622 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,751 | ₩34,275 | ₩30,397 | ₩33,661 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,113 | ₩35,196 | ₩29,964 | ₩30,030 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,728 | ₩35,169 | ₩29,763 | ₩30,204 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,786 | ₩41,962 | ₩37,811 | ₩38,572 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,803 | ₩48,803 | ₩40,040 | ₩40,214 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,601 | ₩55,389 | ₩45,790 | ₩47,208 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,517 | ₩56,604 | ₩46,714 | ₩54,028 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,840 | ₩56,831 | ₩48,605 | ₩53,160 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,590 | ₩57,551 | ₩52,066 | ₩53,921 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,156 | ₩67,517 | ₩57,738 | ₩59,647 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,672 | ₩60,221 | ₩55,250 | ₩57,805 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,115 | ₩58,739 | ₩46,580 | ₩57,578 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,386 | ₩49,744 | ₩42,710 | ₩49,090 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,807 | ₩48,048 | ₩44,832 | ₩44,832 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,647 | ₩50,104 | ₩44,779 | ₩45,085 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,995 | ₩53,908 | ₩47,475 | ₩50,398 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,460 | ₩49,116 | ₩44,552 | ₩45,780 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,350 | ₩43,684 | ₩37,462 | ₩42,439 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,320 | ₩45,379 | ₩38,626 | ₩45,232 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,371 | ₩40,560 | ₩30,954 | ₩37,912 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,796 | ₩49,183 | ₩37,602 | ₩38,199 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,774 | ₩45,367 | ₩37,865 | ₩39,787 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,878 | ₩43,689 | ₩37,878 | ₩40,868 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,563 | ₩46,580 | ₩37,731 | ₩39,733 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,625 | ₩47,748 | ₩37,184 | ₩44,018 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,781 | ₩47,448 | ₩40,613 | ₩42,269 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩59,006 | ₩59,006 | ₩49,386 | ₩50,598 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,065 | ₩67,388 | ₩54,220 | ₩56,817 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,130 | ₩64,478 | ₩49,130 | ₩63,291 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,736 | ₩45,886 | ₩35,356 | ₩43,537 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,577 | ₩70,218 | ₩56,097 | ₩56,097 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,831 | ₩84,005 | ₩68,101 | ₩73,007 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,118 | ₩100,101 | ₩77,091 | ₩80,535 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,467 | ₩134,763 | ₩107,508 | ₩113,368 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,468 | ₩140,902 | ₩124,512 | ₩138,687 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,875 | ₩140,875 | ₩119,441 | ₩122,470 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩136,011 | ₩151,006 | ₩130,799 | ₩144,159 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,924 | ₩155,383 | ₩124,806 | ₩129,504 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,679 | ₩179,697 | ₩138,380 | ₩152,809 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,549 | ₩173,508 | ₩150,939 | ₩157,492 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,484 | ₩159,561 | ₩146,294 | ₩147,469 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,579 | ₩183,278 | ₩121,109 | ₩146,147 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩233,008 | ₩233,269 | ₩174,109 | ₩181,583 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,986 | ₩257,353 | ₩183,986 | ₩241,377 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,978 | ₩209,603 | ₩166,875 | ₩184,186 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,990 | ₩237,520 | ₩183,772 | ₩212,147 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩151,086 | ₩200,389 | ₩145,360 | ₩190,606 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩138,019 | ₩150,819 | ₩107,718 | ₩138,099 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,711 | ₩97,432 | ₩68,701 | ₩90,471 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,848 | ₩86,888 | ₩60,007 | ₩63,464 | +4.30% | 32.5만 |
|---|