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 | ₩19,313 | ₩19,313 | ₩17,160 | ₩17,800 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,733 | ₩19,160 | ₩17,346 | ₩18,466 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,706 | ₩21,130 | ₩18,866 | ₩19,693 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,040 | ₩24,966 | ₩22,000 | ₩22,013 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,200 | ₩23,533 | ₩21,325 | ₩23,533 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,026 | ₩26,653 | ₩23,266 | ₩23,533 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,666 | ₩23,153 | ₩20,200 | ₩22,613 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,573 | ₩24,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,800 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,933 | ₩25,533 | ₩21,133 | ₩21,466 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,453 | ₩22,760 | ₩20,746 | ₩21,413 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,280 | ₩23,925 | ₩21,653 | ₩22,986 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,640 | ₩21,953 | ₩20,393 | ₩21,953 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,746 | ₩24,106 | ₩21,660 | ₩22,080 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,320 | ₩24,386 | ₩22,133 | ₩24,293 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,373 | ₩23,826 | ₩22,053 | ₩23,084 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,386 | ₩20,592 | ₩19,346 | ₩20,413 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,893 | ₩20,088 | ₩18,533 | ₩19,493 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,293 | ₩19,466 | ₩16,667 | ₩17,440 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,920 | ₩19,385 | ₩17,880 | ₩18,546 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,133 | ₩19,721 | ₩17,600 | ₩18,800 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,253 | ₩22,386 | ₩20,013 | ₩21,440 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,800 | ₩21,253 | ₩19,800 | ₩19,973 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,666 | ₩23,653 | ₩21,273 | ₩21,600 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,226 | ₩25,517 | ₩23,000 | ₩23,000 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,026 | ₩22,600 | ₩20,026 | ₩22,506 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,253 | ₩20,838 | ₩19,280 | ₩19,960 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,973 | ₩20,781 | ₩18,920 | ₩20,413 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,000 | ₩20,400 | ₩18,840 | ₩19,280 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,813 | ₩22,152 | ₩20,666 | ₩21,693 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,920 | ₩24,973 | ₩20,560 | ₩21,306 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,933 | ₩28,933 | ₩25,440 | ₩25,600 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,026 | ₩27,520 | ₩25,014 | ₩26,933 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,980 | ₩29,533 | ₩25,200 | ₩25,533 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,773 | ₩26,773 | ₩24,333 | ₩24,653 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,533 | ₩29,666 | ₩27,046 | ₩27,906 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,840 | ₩28,286 | ₩25,933 | ₩27,960 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,653 | ₩29,989 | ₩25,465 | ₩27,333 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,886 | ₩33,080 | ₩27,960 | ₩28,840 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,586 | ₩37,586 | ₩33,626 | ₩35,906 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,653 | ₩36,400 | ₩31,626 | ₩34,973 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,306 | ₩34,706 | ₩31,333 | ₩31,333 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,026 | ₩35,537 | ₩32,400 | ₩32,880 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,666 | ₩31,713 | ₩28,653 | ₩31,160 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,293 | ₩34,586 | ₩29,346 | ₩29,346 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,200 | ₩33,520 | ₩28,778 | ₩32,893 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,000 | ₩30,160 | ₩23,840 | ₩26,373 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,733 | ₩28,853 | ₩25,706 | ₩26,493 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,226 | ₩28,426 | ₩25,440 | ₩27,826 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,080 | ₩24,518 | ₩18,666 | ₩23,240 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,800 | ₩24,026 | ₩19,706 | ₩20,573 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,933 | ₩21,946 | ₩18,933 | ₩21,180 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,640 | ₩21,466 | ₩16,746 | ₩16,746 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,733 | ₩19,920 | ₩16,000 | ₩17,880 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,333 | ₩24,825 | ₩21,333 | ₩23,793 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,653 | ₩26,653 | ₩21,680 | ₩21,786 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,366 | ₩30,166 | ₩25,680 | ₩27,000 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,506 | ₩32,306 | ₩28,000 | ₩29,768 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,493 | ₩30,626 | ₩26,786 | ₩30,613 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,240 | ₩28,064 | ₩24,853 | ₩24,853 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,426 | ₩26,906 | ₩21,573 | ₩24,893 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,546 | ₩31,662 | ₩25,000 | ₩26,160 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,626 | ₩35,320 | ₩30,000 | ₩33,586 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,686 | ₩35,866 | ₩31,333 | ₩32,853 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,586 | ₩32,960 | ₩30,173 | ₩31,682 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,893 | ₩36,506 | ₩33,174 | ₩34,746 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,306 | ₩40,480 | ₩37,120 | ₩38,533 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,466 | ₩35,066 | ₩30,774 | ₩34,893 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,960 | ₩42,960 | ₩35,033 | ₩38,146 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,893 | ₩50,586 | ₩42,893 | ₩45,200 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,253 | ₩56,253 | ₩38,400 | ₩41,306 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,666 | ₩61,666 | ₩54,666 | ₩55,346 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,333 | ₩67,466 | ₩61,146 | ₩64,866 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,826 | ₩66,666 | ₩55,534 | ₩64,146 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,359 | ₩63,386 | ₩57,026 | ₩60,173 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,346 | ₩78,117 | ₩60,359 | ₩63,386 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,359 | ₩93,359 | ₩59,999 | ₩68,399 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,119 | ₩117,385 | ₩92,386 | ₩96,452 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,612 | ₩129,076 | ₩115,066 | ₩119,825 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,665 | ₩124,639 | ₩112,639 | ₩122,012 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,639 | ₩118,665 | ₩106,572 | ₩106,572 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,879 | ₩121,305 | ₩102,892 | ₩104,252 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,452 | ₩145,332 | ₩113,592 | ₩120,812 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,346 | ₩129,132 | ₩102,546 | ₩118,345 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,399 | ₩108,052 | ₩89,719 | ₩107,372 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,266 | ₩116,586 | ₩91,126 | ₩91,199 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,665 | ₩138,505 | ₩92,666 | ₩115,719 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,252 | ₩156,252 | ₩127,479 | ₩132,865 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,198 | ₩198,665 | ₩130,665 | ₩139,452 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,318 | ₩233,331 | ₩185,691 | ₩220,464 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,718 | ₩265,104 | ₩209,531 | ₩222,504 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,665 | ₩184,931 | ₩158,369 | ₩161,758 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,878 | ₩159,514 | ₩133,332 | ₩149,505 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,865 | ₩203,865 | ₩165,332 | ₩172,105 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,585 | ₩217,304 | ₩189,078 | ₩201,998 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,024 | ₩252,024 | ₩195,998 | ₩205,998 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,011 | ₩279,997 | ₩216,011 | ₩249,424 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,385 | ₩217,211 | ₩154,345 | ₩213,291 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,505 | ₩162,665 | ₩127,705 | ₩152,898 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,666 | ₩140,139 | ₩105,386 | ₩136,665 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,466 | ₩101,596 | ₩80,366 | ₩100,332 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩123,999 | ₩123,999 | ₩93,332 | ₩103,599 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,079 | ₩130,079 | ₩100,452 | ₩120,399 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,359 | ₩145,359 | ₩111,799 | ₩133,239 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,665 | ₩126,185 | ₩105,306 | ₩121,492 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,665 | ₩131,999 | ₩93,532 | ₩100,559 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,532 | ₩156,025 | ₩96,532 | ₩144,519 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,773 | ₩96,532 | ₩73,039 | ₩96,532 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,106 | ₩81,893 | ₩65,879 | ₩74,706 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,339 | ₩93,572 | ₩73,919 | ₩82,373 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,333 | ₩97,599 | ₩74,666 | ₩91,266 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,428 | ₩96,906 | ₩75,886 | ₩77,066 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,933 | ₩98,866 | ₩77,226 | ₩94,666 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,679 | ₩83,999 | ₩69,353 | ₩83,666 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,946 | ₩74,650 | ₩61,333 | ₩74,159 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,906 | ₩94,887 | ₩66,679 | ₩70,693 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,119 | ₩108,546 | ₩85,332 | ₩108,079 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,532 | ₩127,172 | ₩92,279 | ₩97,746 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩103,986 | ₩123,065 | ₩101,832 | ₩110,972 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,452 | ₩113,746 | ₩85,999 | ₩112,332 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,479 | ₩90,719 | ₩69,146 | ₩79,253 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,613 | ₩61,599 | ₩49,937 | ₩58,933 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,786 | ₩57,026 | ₩48,666 | ₩51,946 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,506 | ₩53,279 | ₩36,586 | ₩53,199 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,600 | ₩38,280 | ₩34,084 | ₩37,280 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,320 | ₩38,106 | ₩32,373 | ₩34,973 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,773 | ₩34,666 | ₩30,076 | ₩34,626 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,040 | ₩35,120 | ₩31,786 | ₩32,693 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,853 | ₩35,257 | ₩31,546 | ₩32,000 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,666 | ₩35,466 | ₩30,200 | ₩32,813 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,586 | ₩27,586 | ₩24,933 | ₩26,933 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,720 | ₩29,546 | ₩27,066 | ₩28,480 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,626 | ₩29,133 | ₩23,626 | ₩28,240 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,840 | ₩31,146 | ₩26,086 | ₩26,826 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,573 | ₩28,212 | ₩23,333 | ₩28,133 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,280 | ₩27,852 | ₩21,733 | ₩22,866 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,053 | ₩29,280 | ₩24,933 | ₩25,320 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,333 | ₩31,813 | ₩29,626 | ₩30,560 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,360 | ₩37,333 | ₩32,893 | ₩33,893 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,026 | ₩33,320 | ₩29,730 | ₩32,357 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,400 | ₩32,666 | ₩29,642 | ₩31,893 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,960 | ₩32,173 | ₩27,213 | ₩29,280 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,493 | ₩32,386 | ₩27,093 | ₩32,266 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,306 | ₩36,306 | ₩31,200 | ₩31,333 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,173 | ₩44,573 | ₩36,526 | ₩37,066 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,840 | ₩51,106 | ₩40,228 | ₩42,506 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,320 | ₩44,920 | ₩37,853 | ₩39,520 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,466 | ₩46,000 | ₩37,880 | ₩38,440 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,066 | ₩45,946 | ₩30,906 | ₩45,466 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,906 | ₩31,480 | ₩28,386 | ₩30,333 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,240 | ₩28,913 | ₩24,253 | ₩28,586 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,560 | ₩32,664 | ₩26,586 | ₩27,400 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,000 | ₩36,520 | ₩29,933 | ₩32,800 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,546 | ₩36,480 | ₩31,786 | ₩35,173 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,326 | ₩35,198 | ₩31,173 | ₩32,706 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,186 | ₩38,160 | ₩30,186 | ₩37,906 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,693 | ₩35,053 | ₩30,400 | ₩34,000 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,313 | ₩43,746 | ₩36,440 | ₩37,800 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,626 | ₩45,333 | ₩31,626 | ₩41,000 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,853 | ₩31,453 | ₩27,773 | ₩29,280 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,880 | ₩29,386 | ₩25,880 | ₩28,680 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩26,986 | ₩29,000 | ₩25,760 | ₩27,146 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,173 | ₩28,666 | ₩26,666 | ₩28,480 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,466 | ₩30,420 | ₩27,320 | ₩28,520 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,120 | ₩30,558 | ₩26,520 | ₩29,466 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,453 | ₩32,933 | ₩28,973 | ₩29,933 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,866 | ₩34,200 | ₩29,626 | ₩30,840 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,373 | ₩36,373 | ₩31,453 | ₩33,840 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,333 | ₩36,870 | ₩33,426 | ₩34,120 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,706 | ₩37,773 | ₩32,106 | ₩37,333 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,200 | ₩35,773 | ₩26,746 | ₩34,613 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,960 | ₩29,033 | ₩24,400 | ₩24,826 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,906 | ₩38,317 | ₩27,446 | ₩30,946 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,066 | ₩38,141 | ₩33,360 | ₩37,880 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,240 | ₩36,472 | ₩33,333 | ₩34,666 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,893 | ₩41,686 | ₩33,630 | ₩34,400 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,746 | ₩46,746 | ₩37,506 | ₩41,893 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,173 | ₩51,013 | ₩46,160 | ₩49,560 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,106 | ₩44,093 | ₩40,000 | ₩43,773 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,333 | ₩50,333 | ₩41,793 | ₩42,226 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,759 | ₩60,666 | ₩47,840 | ₩49,933 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,399 | ₩63,026 | ₩49,886 | ₩62,306 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,319 | ₩53,199 | ₩42,666 | ₩47,426 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,026 | ₩56,346 | ₩47,553 | ₩48,240 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,453 | ₩62,399 | ₩52,453 | ₩60,146 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,046 | ₩57,286 | ₩50,819 | ₩51,279 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,026 | ₩51,466 | ₩41,786 | ₩51,106 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,893 | ₩62,246 | ₩44,106 | ₩45,546 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,866 | ₩57,479 | ₩47,333 | ₩56,039 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,653 | ₩56,083 | ₩49,280 | ₩52,813 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,186 | ₩57,693 | ₩49,706 | ₩52,639 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,053 | ₩55,706 | ₩48,146 | ₩55,706 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,546 | ₩54,293 | ₩42,546 | ₩53,906 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,053 | ₩44,000 | ₩38,773 | ₩43,053 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,013 | ₩37,626 | ₩30,000 | ₩37,120 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,720 | ₩29,466 | ₩27,446 | ₩27,493 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,440 | ₩30,413 | ₩28,413 | ₩28,413 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,426 | ₩30,333 | ₩28,213 | ₩28,533 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,733 | ₩31,733 | ₩28,946 | ₩29,773 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,746 | ₩32,453 | ₩31,106 | ₩31,920 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,666 | ₩34,333 | ₩31,740 | ₩32,000 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩35,986 | ₩36,220 | ₩33,626 | ₩34,586 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,720 | ₩34,240 | ₩30,366 | ₩33,626 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,080 | ₩35,160 | ₩29,933 | ₩30,000 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,693 | ₩35,133 | ₩29,733 | ₩30,173 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,746 | ₩41,920 | ₩37,773 | ₩38,533 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,753 | ₩48,753 | ₩40,000 | ₩40,173 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,546 | ₩55,333 | ₩45,744 | ₩47,160 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,466 | ₩56,546 | ₩46,666 | ₩53,973 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,786 | ₩56,773 | ₩48,556 | ₩53,106 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,533 | ₩57,493 | ₩52,013 | ₩53,866 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,093 | ₩67,449 | ₩57,679 | ₩59,586 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,613 | ₩60,159 | ₩55,194 | ₩57,746 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,066 | ₩58,679 | ₩46,533 | ₩57,519 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,340 | ₩49,693 | ₩42,666 | ₩49,040 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,760 | ₩48,000 | ₩44,786 | ₩44,786 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,600 | ₩50,053 | ₩44,733 | ₩45,040 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,946 | ₩53,853 | ₩47,426 | ₩50,346 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,413 | ₩49,066 | ₩44,506 | ₩45,733 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,306 | ₩43,640 | ₩37,424 | ₩42,396 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,280 | ₩45,333 | ₩38,586 | ₩45,186 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,333 | ₩40,518 | ₩30,922 | ₩37,873 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,746 | ₩49,133 | ₩37,564 | ₩38,160 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,733 | ₩45,321 | ₩37,826 | ₩39,746 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,840 | ₩43,645 | ₩37,840 | ₩40,826 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,520 | ₩46,533 | ₩37,693 | ₩39,693 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,586 | ₩47,700 | ₩37,146 | ₩43,973 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,733 | ₩47,400 | ₩40,572 | ₩42,226 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,946 | ₩58,946 | ₩49,336 | ₩50,546 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩63,999 | ₩67,319 | ₩54,165 | ₩56,759 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,080 | ₩64,413 | ₩49,080 | ₩63,226 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,693 | ₩45,840 | ₩35,320 | ₩43,493 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,506 | ₩70,146 | ₩56,039 | ₩56,039 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,746 | ₩83,919 | ₩68,031 | ₩72,933 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,039 | ₩99,999 | ₩77,013 | ₩80,453 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,332 | ₩134,625 | ₩107,399 | ₩113,252 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,332 | ₩140,759 | ₩124,385 | ₩138,545 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,732 | ₩140,732 | ₩119,319 | ₩122,345 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,872 | ₩150,852 | ₩130,665 | ₩144,012 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,772 | ₩155,225 | ₩124,679 | ₩129,372 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,505 | ₩179,514 | ₩138,239 | ₩152,653 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,385 | ₩173,332 | ₩150,785 | ₩157,332 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,332 | ₩159,398 | ₩146,145 | ₩147,319 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,412 | ₩183,092 | ₩120,985 | ₩145,999 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,771 | ₩233,031 | ₩173,932 | ₩181,398 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,798 | ₩257,091 | ₩183,798 | ₩241,131 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,798 | ₩209,390 | ₩166,705 | ₩183,998 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,785 | ₩237,278 | ₩183,585 | ₩211,931 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩150,932 | ₩200,185 | ₩145,212 | ₩190,411 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,879 | ₩150,665 | ₩107,608 | ₩137,959 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,639 | ₩97,332 | ₩68,631 | ₩90,379 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,786 | ₩86,799 | ₩59,946 | ₩63,399 | +4.30% | 32.5만 |
|---|