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 | ₩19,325 | ₩19,325 | ₩17,170 | ₩17,811 | -7.84% | 29.8만 |
| 2026.10.08 | ₩18,744 | ₩19,171 | ₩17,357 | ₩18,478 | -1.42% | 39.9만 |
| 2026.10.07 | ₩20,719 | ₩21,143 | ₩18,878 | ₩19,705 | -4.89% | 70.6만 |
| 2026.10.06 | ₩24,054 | ₩24,981 | ₩22,013 | ₩22,026 | -8.43% | 33.2만 |
| 2026.10.05 | ₩23,214 | ₩23,547 | ₩21,338 | ₩23,547 | +1.44% | 42.7만 |
| 2026.10.02 | ₩24,041 | ₩26,669 | ₩23,280 | ₩23,547 | -2.05% | 69.7만 |
| 2026.10.01 | ₩20,679 | ₩23,167 | ₩20,212 | ₩22,627 | +9.42% | 43.1만 |
| 2026.09.30 | ₩21,586 | ₩24,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,812 |
| -3.58% |
| 72.3만 |
| 2026.09.29 | ₩24,948 | ₩25,548 | ₩21,146 | ₩21,479 | -13.90% | 109.8만 |
|---|
| 2026.09.28 | ₩22,467 | ₩22,773 | ₩20,759 | ₩21,426 | -4.63% | 65.1만 |
|---|
| 2026.09.25 | ₩22,293 | ₩23,939 | ₩21,666 | ₩23,000 | +3.17% | 21.5만 |
|---|
| 2026.09.24 | ₩20,652 | ₩21,966 | ₩20,405 | ₩21,966 | +6.36% | 20.9만 |
|---|
| 2026.09.23 | ₩23,761 | ₩24,121 | ₩21,673 | ₩22,093 | -7.02% | 24.9만 |
|---|
| 2026.09.22 | ₩22,333 | ₩24,401 | ₩22,146 | ₩24,308 | +8.84% | 24.6만 |
|---|
| 2026.09.21 | ₩22,387 | ₩23,841 | ₩22,066 | ₩23,098 | +3.18% | 31.3만 |
|---|
| 2026.09.18 | ₩20,399 | ₩20,604 | ₩19,358 | ₩20,425 | +0.13% | 23.7만 |
|---|
| 2026.09.17 | ₩18,904 | ₩20,100 | ₩18,544 | ₩19,505 | +3.18% | 35.1만 |
|---|
| 2026.09.16 | ₩19,305 | ₩19,478 | ₩16,677 | ₩17,450 | -9.61% | 29.4만 |
|---|
| 2026.09.15 | ₩18,931 | ₩19,397 | ₩17,891 | ₩18,558 | -1.97% | 15.2만 |
|---|
| 2026.09.14 | ₩18,144 | ₩19,733 | ₩17,610 | ₩18,811 | +3.68% | 21.7만 |
|---|
| 2026.09.11 | ₩20,265 | ₩22,400 | ₩20,025 | ₩21,453 | +5.86% | 16.8만 |
|---|
| 2026.09.10 | ₩19,812 | ₩21,266 | ₩19,812 | ₩19,985 | +0.88% | 13.9만 |
|---|
| 2026.09.09 | ₩22,680 | ₩23,667 | ₩21,286 | ₩21,613 | -4.71% | 19.2만 |
|---|
| 2026.09.08 | ₩23,240 | ₩25,532 | ₩23,014 | ₩23,014 | -0.98% | 29.8만 |
|---|
| 2026.09.04 | ₩20,038 | ₩22,613 | ₩20,038 | ₩22,520 | +12.38% | 30.7만 |
|---|
| 2026.09.03 | ₩20,265 | ₩20,851 | ₩19,291 | ₩19,972 | -1.45% | 26.5만 |
|---|
| 2026.09.02 | ₩18,985 | ₩20,794 | ₩18,931 | ₩20,425 | +7.59% | 20만 |
|---|
| 2026.09.01 | ₩20,012 | ₩20,412 | ₩18,851 | ₩19,291 | -3.60% | 32.3만 |
|---|
| 2026.08.31 | ₩20,826 | ₩22,165 | ₩20,679 | ₩21,706 | +4.23% | 28.5만 |
|---|
| 2026.08.28 | ₩24,935 | ₩24,988 | ₩20,572 | ₩21,319 | -14.50% | 99.4만 |
|---|
| 2026.08.27 | ₩28,950 | ₩28,950 | ₩25,455 | ₩25,615 | -11.52% | 60.6만 |
|---|
| 2026.08.26 | ₩26,042 | ₩27,536 | ₩25,029 | ₩26,949 | +3.48% | 90.6만 |
|---|
| 2026.08.25 | ₩27,997 | ₩29,551 | ₩25,215 | ₩25,548 | -8.74% | 78.1만 |
|---|
| 2026.08.24 | ₩26,789 | ₩26,789 | ₩24,348 | ₩24,668 | -7.92% | 49.9만 |
|---|
| 2026.08.21 | ₩28,550 | ₩29,684 | ₩27,063 | ₩27,923 | -2.20% | 144.3만 |
|---|
| 2026.08.20 | ₩27,856 | ₩28,303 | ₩25,949 | ₩27,976 | +0.43% | 15.5만 |
|---|
| 2026.08.19 | ₩29,671 | ₩30,007 | ₩25,480 | ₩27,349 | -7.82% | 29.8만 |
|---|
| 2026.08.18 | ₩31,905 | ₩33,100 | ₩27,976 | ₩28,857 | -9.55% | 30.3만 |
|---|
| 2026.08.17 | ₩37,609 | ₩37,609 | ₩33,647 | ₩35,928 | -4.47% | 40만 |
|---|
| 2026.08.14 | ₩31,672 | ₩36,421 | ₩31,645 | ₩34,994 | +10.49% | 34.2만 |
|---|
| 2026.08.13 | ₩32,326 | ₩34,727 | ₩31,352 | ₩31,352 | -3.01% | 26.2만 |
|---|
| 2026.08.12 | ₩35,047 | ₩35,558 | ₩32,419 | ₩32,899 | -6.13% | 35.6만 |
|---|
| 2026.08.11 | ₩31,685 | ₩31,732 | ₩28,670 | ₩31,178 | -1.60% | 20.1만 |
|---|
| 2026.08.10 | ₩34,314 | ₩34,607 | ₩29,364 | ₩29,364 | -14.42% | 30.4만 |
|---|
| 2026.08.07 | ₩29,217 | ₩33,540 | ₩28,796 | ₩32,913 | +12.65% | 32.7만 |
|---|
| 2026.08.06 | ₩24,014 | ₩30,178 | ₩23,854 | ₩26,389 | +9.89% | 22.4만 |
|---|
| 2026.08.05 | ₩25,749 | ₩28,870 | ₩25,722 | ₩26,509 | +2.95% | 19.4만 |
|---|
| 2026.08.04 | ₩26,242 | ₩28,443 | ₩25,455 | ₩27,843 | +6.10% | 33.3만 |
|---|
| 2026.08.03 | ₩19,091 | ₩24,533 | ₩18,678 | ₩23,254 | +21.80% | 35.3만 |
|---|
| 2026.07.31 | ₩23,814 | ₩24,041 | ₩19,718 | ₩20,585 | -13.56% | 30만 |
|---|
| 2026.07.30 | ₩18,945 | ₩21,960 | ₩18,945 | ₩21,192 | +11.87% | 27.4만 |
|---|
| 2026.07.29 | ₩17,650 | ₩21,479 | ₩16,757 | ₩16,757 | -5.06% | 35.8만 |
|---|
| 2026.07.28 | ₩18,744 | ₩19,932 | ₩16,009 | ₩17,891 | -4.56% | 57만 |
|---|
| 2026.07.27 | ₩23,347 | ₩24,840 | ₩21,346 | ₩23,807 | +1.97% | 33.7만 |
|---|
| 2026.07.24 | ₩26,669 | ₩26,669 | ₩21,693 | ₩21,800 | -18.26% | 20.7만 |
|---|
| 2026.07.23 | ₩26,382 | ₩30,184 | ₩25,695 | ₩27,016 | +2.40% | 21.9만 |
|---|
| 2026.07.22 | ₩28,523 | ₩32,326 | ₩28,017 | ₩29,786 | +4.42% | 26.4만 |
|---|
| 2026.07.21 | ₩27,510 | ₩30,645 | ₩26,802 | ₩30,631 | +11.35% | 26.8만 |
|---|
| 2026.07.20 | ₩26,255 | ₩28,081 | ₩24,868 | ₩24,868 | -5.28% | 16.7만 |
|---|
| 2026.07.17 | ₩23,440 | ₩26,923 | ₩21,586 | ₩24,908 | +6.26% | 21만 |
|---|
| 2026.07.16 | ₩31,565 | ₩31,681 | ₩25,015 | ₩26,175 | -17.08% | 22.5만 |
|---|
| 2026.07.15 | ₩33,647 | ₩35,341 | ₩30,018 | ₩33,606 | -0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩35,708 | ₩35,888 | ₩31,352 | ₩32,873 | -7.94% | 16.1만 |
|---|
| 2026.07.13 | ₩32,606 | ₩32,979 | ₩30,191 | ₩31,701 | -2.77% | 14만 |
|---|
| 2026.07.10 | ₩35,915 | ₩36,528 | ₩33,194 | ₩34,767 | -3.19% | 25.1만 |
|---|
| 2026.07.09 | ₩38,329 | ₩40,504 | ₩37,142 | ₩38,556 | +0.59% | 41.8만 |
|---|
| 2026.07.08 | ₩34,487 | ₩35,087 | ₩30,793 | ₩34,914 | +1.24% | 29만 |
|---|
| 2026.07.07 | ₩42,985 | ₩42,985 | ₩35,054 | ₩38,169 | -11.20% | 34.9만 |
|---|
| 2026.07.06 | ₩42,919 | ₩50,617 | ₩42,919 | ₩45,227 | +5.38% | 27.9만 |
|---|
| 2026.07.02 | ₩56,287 | ₩56,287 | ₩38,423 | ₩41,331 | -26.57% | 39만 |
|---|
| 2026.07.01 | ₩61,703 | ₩61,703 | ₩54,699 | ₩55,379 | -10.25% | 23.6만 |
|---|
| 2026.06.30 | ₩62,370 | ₩67,506 | ₩61,183 | ₩64,905 | +4.06% | 28만 |
|---|
| 2026.06.29 | ₩60,863 | ₩66,706 | ₩55,567 | ₩64,185 | +5.46% | 21.4만 |
|---|
| 2026.06.26 | ₩60,396 | ₩63,424 | ₩57,060 | ₩60,209 | -0.31% | 19.1만 |
|---|
| 2026.06.25 | ₩69,388 | ₩78,163 | ₩60,396 | ₩63,424 | -8.59% | 22.7만 |
|---|
| 2026.06.24 | ₩93,415 | ₩93,415 | ₩60,035 | ₩68,440 | -26.74% | 47.1만 |
|---|
| 2026.06.23 | ₩98,178 | ₩117,456 | ₩92,441 | ₩96,510 | -1.70% | 16.8만 |
|---|
| 2026.06.22 | ₩127,689 | ₩129,153 | ₩115,135 | ₩119,897 | -6.10% | 18.1만 |
|---|
| 2026.06.18 | ₩119,737 | ₩124,714 | ₩112,706 | ₩122,085 | +1.96% | 24.9만 |
|---|
| 2026.06.17 | ₩113,707 | ₩118,737 | ₩106,636 | ₩106,636 | -6.22% | 18.2만 |
|---|
| 2026.06.16 | ₩113,947 | ₩121,378 | ₩102,954 | ₩104,315 | -8.45% | 22.2만 |
|---|
| 2026.06.15 | ₩138,535 | ₩145,419 | ₩113,660 | ₩120,885 | -12.74% | 51.3만 |
|---|
| 2026.06.12 | ₩104,408 | ₩129,210 | ₩102,607 | ₩118,416 | +13.42% | 29.7만 |
|---|
| 2026.06.11 | ₩92,455 | ₩108,117 | ₩89,773 | ₩107,437 | +16.20% | 26.4만 |
|---|
| 2026.06.10 | ₩106,329 | ₩116,655 | ₩91,180 | ₩91,254 | -14.18% | 22.5만 |
|---|
| 2026.06.09 | ₩134,746 | ₩138,588 | ₩92,721 | ₩115,788 | -14.07% | 48만 |
|---|
| 2026.06.08 | ₩156,346 | ₩156,346 | ₩127,555 | ₩132,945 | -14.97% | 28.8만 |
|---|
| 2026.06.05 | ₩197,316 | ₩198,784 | ₩130,744 | ₩139,536 | -29.28% | 38.9만 |
|---|
| 2026.06.04 | ₩217,448 | ₩233,471 | ₩185,803 | ₩220,597 | +1.45% | 37.2만 |
|---|
| 2026.06.03 | ₩222,851 | ₩265,263 | ₩209,657 | ₩222,638 | -0.10% | 159.4만 |
|---|
| 2026.06.02 | ₩170,767 | ₩185,042 | ₩158,464 | ₩161,855 | -5.22% | 38.1만 |
|---|
| 2026.06.01 | ₩158,974 | ₩159,610 | ₩133,412 | ₩149,595 | -5.90% | 26.4만 |
|---|
| 2026.05.29 | ₩203,987 | ₩203,987 | ₩165,431 | ₩172,208 | -15.58% | 21.3만 |
|---|
| 2026.05.28 | ₩210,711 | ₩217,435 | ₩189,192 | ₩202,119 | -4.08% | 19만 |
|---|
| 2026.05.27 | ₩252,175 | ₩252,175 | ₩196,116 | ₩206,122 | -18.26% | 27.9만 |
|---|
| 2026.05.26 | ₩216,141 | ₩280,165 | ₩216,141 | ₩249,574 | +15.47% | 38.1만 |
|---|
| 2026.05.22 | ₩156,479 | ₩217,341 | ₩154,438 | ₩213,419 | +36.39% | 38.9만 |
|---|
| 2026.05.21 | ₩131,584 | ₩162,763 | ₩127,782 | ₩152,990 | +16.27% | 28.7만 |
|---|
| 2026.05.20 | ₩106,730 | ₩140,223 | ₩105,449 | ₩136,747 | +28.13% | 32.2만 |
|---|
| 2026.05.19 | ₩94,522 | ₩101,657 | ₩80,414 | ₩100,393 | +6.21% | 19.9만 |
|---|
| 2026.05.18 | ₩124,073 | ₩124,073 | ₩93,388 | ₩103,661 | -16.45% | 25.6만 |
|---|
| 2026.05.15 | ₩130,157 | ₩130,157 | ₩100,513 | ₩120,471 | -7.44% | 36.3만 |
|---|
| 2026.05.14 | ₩120,431 | ₩145,446 | ₩111,866 | ₩133,319 | +10.70% | 41만 |
|---|
| 2026.05.13 | ₩119,737 | ₩126,261 | ₩105,369 | ₩121,565 | +1.53% | 38.5만 |
|---|
| 2026.05.12 | ₩130,744 | ₩132,078 | ₩93,589 | ₩100,619 | -23.04% | 43.3만 |
|---|
| 2026.05.11 | ₩96,590 | ₩156,119 | ₩96,590 | ₩144,605 | +49.71% | 58.2만 |
|---|
| 2026.05.08 | ₩73,817 | ₩96,590 | ₩73,083 | ₩96,590 | +30.85% | 34.9만 |
|---|
| 2026.05.07 | ₩80,154 | ₩81,942 | ₩65,919 | ₩74,751 | -6.74% | 24.4만 |
|---|
| 2026.05.06 | ₩86,391 | ₩93,629 | ₩73,964 | ₩82,422 | -4.59% | 33.6만 |
|---|
| 2026.05.05 | ₩77,379 | ₩97,658 | ₩74,711 | ₩91,321 | +18.02% | 35.7만 |
|---|
| 2026.05.04 | ₩94,485 | ₩96,964 | ₩75,931 | ₩77,112 | -18.39% | 28만 |
|---|
| 2026.05.01 | ₩82,982 | ₩98,925 | ₩77,272 | ₩94,723 | +14.15% | 21.3만 |
|---|
| 2026.04.30 | ₩73,723 | ₩84,050 | ₩69,394 | ₩83,716 | +13.55% | 22.5만 |
|---|
| 2026.04.29 | ₩73,990 | ₩74,695 | ₩61,370 | ₩74,204 | +0.29% | 26.9만 |
|---|
| 2026.04.28 | ₩93,962 | ₩94,944 | ₩66,719 | ₩70,735 | -24.72% | 43만 |
|---|
| 2026.04.27 | ₩95,176 | ₩108,611 | ₩85,384 | ₩108,144 | +13.62% | 24.1만 |
|---|
| 2026.04.24 | ₩118,603 | ₩127,248 | ₩92,334 | ₩97,804 | -17.54% | 39만 |
|---|
| 2026.04.23 | ₩104,048 | ₩123,139 | ₩101,893 | ₩111,039 | +6.72% | 45.4만 |
|---|
| 2026.04.22 | ₩88,506 | ₩113,814 | ₩86,051 | ₩112,400 | +27.00% | 69.4만 |
|---|
| 2026.04.21 | ₩70,522 | ₩90,774 | ₩69,187 | ₩79,300 | +12.45% | 81.7만 |
|---|
| 2026.04.20 | ₩50,643 | ₩61,636 | ₩49,967 | ₩58,968 | +16.44% | 30.5만 |
|---|
| 2026.04.17 | ₩50,817 | ₩57,060 | ₩48,695 | ₩51,977 | +2.28% | 38.8만 |
|---|
| 2026.04.16 | ₩38,529 | ₩53,311 | ₩36,608 | ₩53,231 | +38.16% | 45만 |
|---|
| 2026.04.15 | ₩34,620 | ₩38,303 | ₩34,104 | ₩37,302 | +7.75% | 22만 |
|---|
| 2026.04.14 | ₩37,342 | ₩38,129 | ₩32,392 | ₩34,994 | -6.29% | 15.2만 |
|---|
| 2026.04.13 | ₩31,792 | ₩34,687 | ₩30,094 | ₩34,647 | +8.98% | 12.7만 |
|---|
| 2026.04.10 | ₩32,059 | ₩35,141 | ₩31,805 | ₩32,713 | +2.04% | 18.2만 |
|---|
| 2026.04.09 | ₩31,872 | ₩35,278 | ₩31,565 | ₩32,019 | +0.46% | 11만 |
|---|
| 2026.04.08 | ₩32,686 | ₩35,488 | ₩30,218 | ₩32,833 | +0.45% | 28.3만 |
|---|
| 2026.04.07 | ₩27,603 | ₩27,603 | ₩24,948 | ₩26,949 | -2.37% | 16.1만 |
|---|
| 2026.04.06 | ₩28,737 | ₩29,564 | ₩27,083 | ₩28,497 | -0.84% | 9.2만 |
|---|
| 2026.04.02 | ₩23,641 | ₩29,151 | ₩23,641 | ₩28,257 | +19.53% | 15.6만 |
|---|
| 2026.04.01 | ₩29,858 | ₩31,165 | ₩26,102 | ₩26,842 | -10.10% | 20.3만 |
|---|
| 2026.03.31 | ₩24,588 | ₩28,229 | ₩23,347 | ₩28,150 | +14.49% | 21.6만 |
|---|
| 2026.03.30 | ₩27,296 | ₩27,868 | ₩21,746 | ₩22,880 | -16.18% | 19.8만 |
|---|
| 2026.03.27 | ₩29,070 | ₩29,297 | ₩24,948 | ₩25,335 | -12.85% | 19.3만 |
|---|
| 2026.03.26 | ₩31,352 | ₩31,832 | ₩29,644 | ₩30,578 | -2.47% | 8.9만 |
|---|
| 2026.03.25 | ₩34,380 | ₩37,355 | ₩32,913 | ₩33,913 | -1.36% | 15.2만 |
|---|
| 2026.03.24 | ₩31,045 | ₩33,340 | ₩29,748 | ₩32,376 | +4.29% | 14만 |
|---|
| 2026.03.23 | ₩31,419 | ₩32,686 | ₩29,660 | ₩31,912 | +1.57% | 23.5만 |
|---|
| 2026.03.20 | ₩30,978 | ₩32,192 | ₩27,229 | ₩29,297 | -5.43% | 16.8만 |
|---|
| 2026.03.19 | ₩29,511 | ₩32,406 | ₩27,109 | ₩32,286 | +9.40% | 21.6만 |
|---|
| 2026.03.18 | ₩36,328 | ₩36,328 | ₩31,218 | ₩31,352 | -13.70% | 20.3만 |
|---|
| 2026.03.17 | ₩44,199 | ₩44,600 | ₩36,548 | ₩37,089 | -16.09% | 30.6만 |
|---|
| 2026.03.16 | ₩44,866 | ₩51,137 | ₩40,252 | ₩42,532 | -5.20% | 46.2만 |
|---|
| 2026.03.13 | ₩41,344 | ₩44,947 | ₩37,876 | ₩39,543 | -4.36% | 15.8만 |
|---|
| 2026.03.12 | ₩42,492 | ₩46,027 | ₩37,902 | ₩38,463 | -9.48% | 20.5만 |
|---|
| 2026.03.11 | ₩31,085 | ₩45,974 | ₩30,925 | ₩45,493 | +46.35% | 55.9만 |
|---|
| 2026.03.10 | ₩28,924 | ₩31,499 | ₩28,403 | ₩30,351 | +4.94% | 15.5만 |
|---|
| 2026.03.09 | ₩26,255 | ₩28,930 | ₩24,268 | ₩28,604 | +8.94% | 14.6만 |
|---|
| 2026.03.06 | ₩30,578 | ₩32,683 | ₩26,602 | ₩27,416 | -10.34% | 17.5만 |
|---|
| 2026.03.05 | ₩33,019 | ₩36,542 | ₩29,951 | ₩32,819 | -0.61% | 17.9만 |
|---|
| 2026.03.04 | ₩34,567 | ₩36,502 | ₩31,805 | ₩35,194 | +1.81% | 16.9만 |
|---|
| 2026.03.03 | ₩33,346 | ₩35,219 | ₩31,192 | ₩32,726 | -1.86% | 11.5만 |
|---|
| 2026.03.02 | ₩30,204 | ₩38,183 | ₩30,204 | ₩37,929 | +25.57% | 14.9만 |
|---|
| 2026.02.27 | ₩34,714 | ₩35,074 | ₩30,418 | ₩34,020 | -2.00% | 18.7만 |
|---|
| 2026.02.26 | ₩40,337 | ₩43,772 | ₩36,461 | ₩37,822 | -6.23% | 17.8만 |
|---|
| 2026.02.25 | ₩31,645 | ₩45,360 | ₩31,645 | ₩41,024 | +29.64% | 83.4만 |
|---|
| 2026.02.24 | ₩27,870 | ₩31,472 | ₩27,790 | ₩29,297 | +5.12% | 26.8만 |
|---|
| 2026.02.23 | ₩25,895 | ₩29,404 | ₩25,895 | ₩28,697 | +10.82% | 11.5만 |
|---|
| 2026.02.20 | ₩27,003 | ₩29,017 | ₩25,775 | ₩27,163 | +0.59% | 10.9만 |
|---|
| 2026.02.19 | ₩27,189 | ₩28,684 | ₩26,682 | ₩28,497 | +4.81% | 9.1만 |
|---|
| 2026.02.18 | ₩29,484 | ₩30,438 | ₩27,336 | ₩28,537 | -3.21% | 15.7만 |
|---|
| 2026.02.17 | ₩29,137 | ₩30,577 | ₩26,536 | ₩29,484 | +1.19% | 17.4만 |
|---|
| 2026.02.13 | ₩30,471 | ₩32,953 | ₩28,990 | ₩29,951 | -1.71% | 10만 |
|---|
| 2026.02.12 | ₩33,887 | ₩34,220 | ₩29,644 | ₩30,858 | -8.94% | 12.7만 |
|---|
| 2026.02.11 | ₩35,394 | ₩36,395 | ₩31,472 | ₩33,860 | -4.33% | 16.1만 |
|---|
| 2026.02.10 | ₩36,355 | ₩36,892 | ₩33,446 | ₩34,140 | -6.09% | 9.3만 |
|---|
| 2026.02.09 | ₩33,727 | ₩37,796 | ₩32,126 | ₩37,355 | +10.76% | 16.2만 |
|---|
| 2026.02.06 | ₩27,216 | ₩35,794 | ₩26,762 | ₩34,634 | +27.25% | 26.3만 |
|---|
| 2026.02.05 | ₩27,976 | ₩29,050 | ₩24,414 | ₩24,841 | -11.21% | 15.2만 |
|---|
| 2026.02.04 | ₩36,928 | ₩38,340 | ₩27,463 | ₩30,965 | -16.15% | 12.5만 |
|---|
| 2026.02.03 | ₩37,089 | ₩38,164 | ₩33,380 | ₩37,902 | +2.19% | 12.5만 |
|---|
| 2026.02.02 | ₩34,260 | ₩36,494 | ₩33,353 | ₩34,687 | +1.25% | 11.6만 |
|---|
| 2026.01.30 | ₩39,917 | ₩41,711 | ₩33,651 | ₩34,420 | -13.77% | 20.4만 |
|---|
| 2026.01.29 | ₩46,774 | ₩46,774 | ₩37,529 | ₩41,918 | -10.38% | 31.1만 |
|---|
| 2026.01.28 | ₩47,201 | ₩51,043 | ₩46,187 | ₩49,589 | +5.06% | 33.3만 |
|---|
| 2026.01.27 | ₩43,132 | ₩44,119 | ₩40,024 | ₩43,799 | +1.55% | 25.5만 |
|---|
| 2026.01.26 | ₩50,363 | ₩50,363 | ₩41,818 | ₩42,252 | -16.11% | 24.9만 |
|---|
| 2026.01.23 | ₩59,795 | ₩60,702 | ₩47,868 | ₩49,963 | -16.44% | 40.4만 |
|---|
| 2026.01.22 | ₩50,430 | ₩63,064 | ₩49,916 | ₩62,343 | +23.62% | 32만 |
|---|
| 2026.01.21 | ₩51,350 | ₩53,231 | ₩42,692 | ₩47,455 | -7.59% | 25만 |
|---|
| 2026.01.20 | ₩53,058 | ₩56,380 | ₩47,581 | ₩48,268 | -9.03% | 31.7만 |
|---|
| 2026.01.16 | ₩52,484 | ₩62,437 | ₩52,484 | ₩60,182 | +14.67% | 34.1만 |
|---|
| 2026.01.15 | ₩53,078 | ₩57,320 | ₩50,850 | ₩51,310 | -3.33% | 27.3만 |
|---|
| 2026.01.14 | ₩45,053 | ₩51,497 | ₩41,811 | ₩51,137 | +13.50% | 19.4만 |
|---|
| 2026.01.13 | ₩60,929 | ₩62,283 | ₩44,133 | ₩45,574 | -25.20% | 46만 |
|---|
| 2026.01.12 | ₩51,897 | ₩57,514 | ₩47,361 | ₩56,073 | +8.05% | 19만 |
|---|
| 2026.01.09 | ₩54,686 | ₩56,117 | ₩49,309 | ₩52,844 | -3.37% | 17.5만 |
|---|
| 2026.01.08 | ₩52,217 | ₩57,727 | ₩49,736 | ₩52,671 | +0.87% | 12.4만 |
|---|
| 2026.01.07 | ₩52,084 | ₩55,740 | ₩48,175 | ₩55,740 | +7.02% | 24.3만 |
|---|
| 2026.01.06 | ₩42,572 | ₩54,325 | ₩42,572 | ₩53,938 | +26.70% | 33.6만 |
|---|
| 2026.01.05 | ₩40,077 | ₩44,026 | ₩38,796 | ₩43,079 | +7.49% | 17.5만 |
|---|
| 2026.01.02 | ₩30,031 | ₩37,649 | ₩30,018 | ₩37,142 | +23.68% | 18.5만 |
|---|
| 2025.12.31 | ₩28,737 | ₩29,484 | ₩27,463 | ₩27,510 | -4.27% | 7.4만 |
|---|
| 2025.12.30 | ₩28,457 | ₩30,431 | ₩28,430 | ₩28,430 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩28,443 | ₩30,351 | ₩28,230 | ₩28,550 | +0.38% | 7.1만 |
|---|
| 2025.12.26 | ₩31,752 | ₩31,752 | ₩28,964 | ₩29,791 | -6.18% | 6.3만 |
|---|
| 2025.12.24 | ₩31,765 | ₩32,472 | ₩31,125 | ₩31,939 | +0.55% | 4.2만 |
|---|
| 2025.12.23 | ₩32,686 | ₩34,354 | ₩31,759 | ₩32,019 | -2.04% | 7.5만 |
|---|
| 2025.12.22 | ₩36,008 | ₩36,241 | ₩33,647 | ₩34,607 | -3.89% | 10.4만 |
|---|
| 2025.12.19 | ₩30,738 | ₩34,260 | ₩30,385 | ₩33,647 | +9.46% | 8.2만 |
|---|
| 2025.12.18 | ₩33,100 | ₩35,181 | ₩29,951 | ₩30,018 | -9.31% | 14.4만 |
|---|
| 2025.12.17 | ₩34,714 | ₩35,154 | ₩29,751 | ₩30,191 | -13.03% | 12.2만 |
|---|
| 2025.12.16 | ₩38,770 | ₩41,945 | ₩37,796 | ₩38,556 | -0.55% | 5.4만 |
|---|
| 2025.12.15 | ₩48,782 | ₩48,782 | ₩40,024 | ₩40,197 | -17.60% | 12.1만 |
|---|
| 2025.12.12 | ₩53,578 | ₩55,366 | ₩45,771 | ₩47,188 | -11.93% | 9.7만 |
|---|
| 2025.12.11 | ₩49,496 | ₩56,580 | ₩46,694 | ₩54,005 | +9.11% | 10.1만 |
|---|
| 2025.12.10 | ₩52,818 | ₩56,807 | ₩48,585 | ₩53,138 | +0.61% | 11.8만 |
|---|
| 2025.12.09 | ₩56,567 | ₩57,527 | ₩52,044 | ₩53,898 | -4.72% | 18.4만 |
|---|
| 2025.12.08 | ₩62,130 | ₩67,489 | ₩57,714 | ₩59,622 | -4.04% | 12.4만 |
|---|
| 2025.12.05 | ₩57,647 | ₩60,195 | ₩55,227 | ₩57,781 | +0.23% | 7만 |
|---|
| 2025.12.04 | ₩48,095 | ₩58,715 | ₩46,561 | ₩57,554 | +19.67% | 13.9만 |
|---|
| 2025.12.03 | ₩45,367 | ₩49,723 | ₩42,692 | ₩49,069 | +8.16% | 7.8만 |
|---|
| 2025.12.02 | ₩46,788 | ₩48,028 | ₩44,813 | ₩44,813 | -4.22% | 7.3만 |
|---|
| 2025.12.01 | ₩46,627 | ₩50,083 | ₩44,760 | ₩45,067 | -3.35% | 8만 |
|---|
| 2025.11.28 | ₩47,975 | ₩53,885 | ₩47,455 | ₩50,376 | +5.01% | 11만 |
|---|
| 2025.11.26 | ₩46,441 | ₩49,096 | ₩44,533 | ₩45,760 | -1.47% | 15.5만 |
|---|
| 2025.11.25 | ₩43,332 | ₩43,666 | ₩37,446 | ₩42,421 | -2.10% | 10.7만 |
|---|
| 2025.11.24 | ₩39,303 | ₩45,360 | ₩38,609 | ₩45,213 | +15.04% | 14.2만 |
|---|
| 2025.11.21 | ₩37,355 | ₩40,543 | ₩30,941 | ₩37,896 | +1.45% | 23만 |
|---|
| 2025.11.20 | ₩48,775 | ₩49,162 | ₩37,586 | ₩38,183 | -21.72% | 28.3만 |
|---|
| 2025.11.19 | ₩40,757 | ₩45,348 | ₩37,849 | ₩39,770 | -2.42% | 18.6만 |
|---|
| 2025.11.18 | ₩37,862 | ₩43,671 | ₩37,862 | ₩40,851 | +7.89% | 7.4만 |
|---|
| 2025.11.17 | ₩42,545 | ₩46,561 | ₩37,716 | ₩39,717 | -6.65% | 6.4만 |
|---|
| 2025.11.14 | ₩37,609 | ₩47,728 | ₩37,169 | ₩43,999 | +16.99% | 26.2만 |
|---|
| 2025.11.13 | ₩46,761 | ₩47,428 | ₩40,596 | ₩42,252 | -9.64% | 14.5만 |
|---|
| 2025.11.12 | ₩58,981 | ₩58,981 | ₩49,365 | ₩50,576 | -14.25% | 14.8만 |
|---|
| 2025.11.11 | ₩64,038 | ₩67,360 | ₩54,197 | ₩56,793 | -11.31% | 20.8만 |
|---|
| 2025.11.10 | ₩49,109 | ₩64,451 | ₩49,109 | ₩63,264 | +28.82% | 50.3만 |
|---|
| 2025.11.07 | ₩42,719 | ₩45,867 | ₩35,341 | ₩43,519 | +1.87% | 28.8만 |
|---|
| 2025.11.06 | ₩69,548 | ₩70,188 | ₩56,073 | ₩56,073 | -19.37% | 18만 |
|---|
| 2025.11.05 | ₩83,796 | ₩83,970 | ₩68,072 | ₩72,976 | -12.91% | 17.9만 |
|---|
| 2025.11.04 | ₩77,085 | ₩100,059 | ₩77,059 | ₩80,501 | +4.43% | 17.2만 |
|---|
| 2025.11.03 | ₩132,411 | ₩134,706 | ₩107,463 | ₩113,320 | -14.42% | 22.6만 |
|---|
| 2025.10.31 | ₩133,412 | ₩140,843 | ₩124,460 | ₩138,628 | +3.91% | 9.6만 |
|---|
| 2025.10.30 | ₩140,816 | ₩140,816 | ₩119,390 | ₩122,419 | -13.06% | 8.3만 |
|---|
| 2025.10.29 | ₩135,953 | ₩150,942 | ₩130,744 | ₩144,098 | +5.99% | 15.6만 |
|---|
| 2025.10.28 | ₩148,861 | ₩155,318 | ₩124,754 | ₩129,450 | -13.04% | 20.3만 |
|---|
| 2025.10.27 | ₩170,607 | ₩179,622 | ₩138,322 | ₩152,745 | -10.47% | 14.2만 |
|---|
| 2025.10.24 | ₩160,481 | ₩173,436 | ₩150,876 | ₩157,426 | -1.90% | 14.3만 |
|---|
| 2025.10.23 | ₩149,421 | ₩159,494 | ₩146,233 | ₩147,407 | -1.35% | 10.9만 |
|---|
| 2025.10.22 | ₩164,510 | ₩183,201 | ₩121,058 | ₩146,086 | -11.20% | 18.4만 |
|---|
| 2025.10.21 | ₩232,911 | ₩233,171 | ₩174,036 | ₩181,507 | -22.07% | 22.2만 |
|---|
| 2025.10.20 | ₩183,908 | ₩257,245 | ₩183,908 | ₩241,276 | +31.19% | 31.3만 |
|---|
| 2025.10.17 | ₩175,904 | ₩209,516 | ₩166,805 | ₩184,109 | +4.66% | 26만 |
|---|
| 2025.10.16 | ₩201,906 | ₩237,420 | ₩183,695 | ₩212,058 | +5.03% | 42.1만 |
|---|
| 2025.10.15 | ₩151,022 | ₩200,305 | ₩145,299 | ₩190,526 | +26.16% | 44.2만 |
|---|
| 2025.10.14 | ₩137,961 | ₩150,756 | ₩107,673 | ₩138,041 | +0.06% | 62.8만 |
|---|
| 2025.10.13 | ₩70,682 | ₩97,391 | ₩68,672 | ₩90,433 | +27.94% | 40만 |
|---|
| 2025.10.10 | ₩60,823 | ₩86,851 | ₩59,982 | ₩63,437 | +4.30% | 32.5만 |
|---|