시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long OPEN Daily ETF 과거 주가
Tradr 2X Long OPEN Daily ETF · OPEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long OPEN Daily ETF · OPEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,668 | ₩4,668 | ₩4,292 | ₩4,413 | -5.46% | 6.1만 |
| 2026.10.08 | ₩4,493 | ₩4,708 | ₩4,346 | ₩4,654 | +3.58% | 15.6만 |
| 2026.10.07 | ₩4,359 | ₩4,695 | ₩4,091 | ₩4,587 | +5.23% | 14.9만 |
| 2026.10.06 | ₩4,909 | ₩4,909 | ₩4,574 | ₩4,587 | -6.56% | 12.1만 |
| 2026.10.05 | ₩5,083 | ₩5,090 | ₩4,754 | ₩4,815 | -5.28% | 10.7만 |
| 2026.10.02 | ₩5,754 | ₩5,754 | ₩5,298 | ₩5,312 | -7.69% | 7.2만 |
| 2026.10.01 | ₩5,003 | ₩5,271 | ₩4,560 | ₩5,177 | +3.49% | 14.7만 |
| 2026.09.30 | ₩5,164 | ₩5,291 | ₩5,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,030 |
| -2.60% |
| 3.7만 |
| 2026.09.29 | ₩5,379 | ₩5,379 | ₩5,003 | ₩5,110 | -4.99% | 8.7만 |
|---|
| 2026.09.28 | ₩5,747 | ₩5,747 | ₩5,325 | ₩5,392 | -6.18% | 14.5만 |
|---|
| 2026.09.25 | ₩5,875 | ₩6,385 | ₩5,821 | ₩6,012 | +2.33% | 7.1만 |
|---|
| 2026.09.24 | ₩6,217 | ₩6,250 | ₩5,808 | ₩5,808 | -6.58% | 6.4만 |
|---|
| 2026.09.23 | ₩6,827 | ₩6,827 | ₩6,036 | ₩6,089 | -10.81% | 8.9만 |
|---|
| 2026.09.22 | ₩7,002 | ₩7,149 | ₩6,814 | ₩7,015 | +0.19% | 4.6만 |
|---|
| 2026.09.21 | ₩6,465 | ₩6,841 | ₩6,371 | ₩6,532 | +1.04% | 4.3만 |
|---|
| 2026.09.18 | ₩6,130 | ₩6,237 | ₩5,861 | ₩5,982 | -2.41% | 11.8만 |
|---|
| 2026.09.17 | ₩6,398 | ₩6,473 | ₩5,969 | ₩6,089 | -4.82% | 7.8만 |
|---|
| 2026.09.16 | ₩6,523 | ₩6,545 | ₩5,903 | ₩6,170 | -5.41% | 13.3만 |
|---|
| 2026.09.15 | ₩7,095 | ₩7,109 | ₩6,371 | ₩6,505 | -8.32% | 16.6만 |
|---|
| 2026.09.14 | ₩7,216 | ₩7,686 | ₩7,142 | ₩7,162 | -0.74% | 5.3만 |
|---|
| 2026.09.11 | ₩7,565 | ₩7,572 | ₩7,066 | ₩7,243 | -4.26% | 8.8만 |
|---|
| 2026.09.10 | ₩7,592 | ₩7,766 | ₩7,230 | ₩7,310 | -3.71% | 16.5만 |
|---|
| 2026.09.09 | ₩8,651 | ₩8,846 | ₩8,182 | ₩8,383 | -3.10% | 8.5만 |
|---|
| 2026.09.08 | ₩9,121 | ₩9,255 | ₩8,826 | ₩8,826 | -3.24% | 4만 |
|---|
| 2026.09.04 | ₩8,987 | ₩9,429 | ₩8,973 | ₩9,309 | +3.58% | 5.2만 |
|---|
| 2026.09.03 | ₩9,630 | ₩9,778 | ₩9,074 | ₩9,201 | -4.46% | 5.6만 |
|---|
| 2026.09.02 | ₩8,658 | ₩9,134 | ₩8,584 | ₩9,040 | +4.42% | 7.8만 |
|---|
| 2026.09.01 | ₩9,054 | ₩9,262 | ₩8,671 | ₩8,812 | -2.67% | 6.7만 |
|---|
| 2026.08.31 | ₩9,979 | ₩10,065 | ₩9,429 | ₩9,732 | -2.47% | 5만 |
|---|
| 2026.08.28 | ₩10,891 | ₩11,146 | ₩10,258 | ₩10,258 | -5.81% | 6.8만 |
|---|
| 2026.08.27 | ₩11,227 | ₩11,334 | ₩10,730 | ₩10,864 | -3.23% | 8.9만 |
|---|
| 2026.08.26 | ₩12,179 | ₩12,179 | ₩11,106 | ₩11,133 | -8.59% | 4.3만 |
|---|
| 2026.08.25 | ₩11,555 | ₩12,353 | ₩11,555 | ₩12,353 | +6.91% | 4.9만 |
|---|
| 2026.08.24 | ₩11,703 | ₩12,165 | ₩11,133 | ₩11,200 | -4.30% | 4.9만 |
|---|
| 2026.08.21 | ₩11,857 | ₩12,072 | ₩11,401 | ₩11,937 | +0.68% | 4만 |
|---|
| 2026.08.20 | ₩12,010 | ₩12,010 | ₩11,247 | ₩11,481 | -4.40% | 9.3만 |
|---|
| 2026.08.19 | ₩11,569 | ₩12,702 | ₩11,569 | ₩12,353 | +6.78% | 17.4만 |
|---|
| 2026.08.18 | ₩11,495 | ₩11,911 | ₩10,864 | ₩10,864 | -5.48% | 8.8만 |
|---|
| 2026.08.17 | ₩12,648 | ₩13,310 | ₩11,642 | ₩12,273 | -2.97% | 4만 |
|---|
| 2026.08.14 | ₩13,078 | ₩13,601 | ₩12,581 | ₩12,984 | -0.72% | 5.6만 |
|---|
| 2026.08.13 | ₩10,308 | ₩13,024 | ₩10,060 | ₩12,990 | +26.02% | 19.9만 |
|---|
| 2026.08.12 | ₩12,434 | ₩12,581 | ₩11,603 | ₩11,750 | -5.50% | 3.7만 |
|---|
| 2026.08.11 | ₩11,964 | ₩12,608 | ₩11,280 | ₩12,608 | +5.38% | 5.5만 |
|---|
| 2026.08.10 | ₩11,763 | ₩12,340 | ₩11,508 | ₩12,045 | +2.39% | 4만 |
|---|
| 2026.08.07 | ₩11,964 | ₩12,595 | ₩11,935 | ₩11,935 | -0.25% | 10.5만 |
|---|
| 2026.08.06 | ₩13,373 | ₩13,373 | ₩11,394 | ₩11,636 | -12.99% | 21.4만 |
|---|
| 2026.08.05 | ₩14,888 | ₩15,519 | ₩13,862 | ₩14,312 | -3.87% | 12.7만 |
|---|
| 2026.08.04 | ₩16,350 | ₩17,853 | ₩16,310 | ₩17,249 | +5.50% | 14.5만 |
|---|
| 2026.08.03 | ₩14,794 | ₩16,330 | ₩14,794 | ₩15,748 | +6.45% | 6.5만 |
|---|
| 2026.07.31 | ₩15,224 | ₩15,224 | ₩13,775 | ₩14,379 | -5.55% | 3.9만 |
|---|
| 2026.07.30 | ₩13,882 | ₩15,022 | ₩13,225 | ₩14,895 | +7.29% | 8.6만 |
|---|
| 2026.07.29 | ₩15,881 | ₩16,350 | ₩13,346 | ₩13,574 | -14.53% | 15.7만 |
|---|
| 2026.07.28 | ₩14,513 | ₩16,122 | ₩14,097 | ₩16,002 | +10.26% | 8.6만 |
|---|
| 2026.07.27 | ₩15,049 | ₩16,578 | ₩14,540 | ₩14,915 | -0.89% | 20.4만 |
|---|
| 2026.07.24 | ₩15,613 | ₩16,297 | ₩14,687 | ₩14,902 | -4.55% | 14만 |
|---|
| 2026.07.23 | ₩19,315 | ₩19,315 | ₩14,781 | ₩15,224 | -21.18% | 49.6만 |
|---|
| 2026.07.22 | ₩21,112 | ₩21,112 | ₩19,811 | ₩20,186 | -4.38% | 6.8만 |
|---|
| 2026.07.21 | ₩21,286 | ₩21,367 | ₩19,180 | ₩21,125 | -0.76% | 6만 |
|---|
| 2026.07.20 | ₩21,148 | ₩21,474 | ₩19,502 | ₩20,938 | -1.00% | 11.1만 |
|---|
| 2026.07.17 | ₩21,179 | ₩21,970 | ₩19,851 | ₩21,447 | +1.27% | 22.3만 |
|---|
| 2026.07.16 | ₩23,634 | ₩24,197 | ₩21,487 | ₩21,997 | -6.92% | 6.4만 |
|---|
| 2026.07.15 | ₩22,815 | ₩25,109 | ₩22,024 | ₩23,727 | +4.00% | 5.8만 |
|---|
| 2026.07.14 | ₩21,742 | ₩22,748 | ₩20,924 | ₩22,051 | +1.42% | 14.6만 |
|---|
| 2026.07.13 | ₩24,076 | ₩24,076 | ₩20,830 | ₩21,296 | -11.55% | 12.3만 |
|---|
| 2026.07.10 | ₩31,413 | ₩32,325 | ₩24,143 | ₩24,170 | -23.06% | 17.4만 |
|---|
| 2026.07.09 | ₩25,471 | ₩30,944 | ₩25,471 | ₩30,119 | +18.25% | 11.7만 |
|---|
| 2026.07.08 | ₩24,076 | ₩25,042 | ₩22,212 | ₩25,042 | +4.01% | 8.6만 |
|---|
| 2026.07.07 | ₩28,274 | ₩29,258 | ₩24,792 | ₩25,189 | -10.91% | 6.6만 |
|---|
| 2026.07.06 | ₩26,732 | ₩30,850 | ₩25,847 | ₩28,341 | +6.02% | 11.2만 |
|---|
| 2026.07.02 | ₩27,109 | ₩29,267 | ₩24,935 | ₩26,558 | -2.03% | 11.4만 |
|---|
| 2026.07.01 | ₩24,230 | ₩28,543 | ₩22,963 | ₩26,920 | +11.10% | 19.6만 |
|---|
| 2026.06.30 | ₩24,358 | ₩24,888 | ₩23,030 | ₩23,701 | -2.70% | 5.6만 |
|---|
| 2026.06.29 | ₩20,951 | ₩23,634 | ₩20,347 | ₩23,365 | +11.52% | 7.5만 |
|---|
| 2026.06.26 | ₩19,529 | ₩22,239 | ₩19,529 | ₩21,461 | +9.89% | 9만 |
|---|
| 2026.06.25 | ₩20,911 | ₩21,870 | ₩19,838 | ₩20,589 | -1.54% | 6.4만 |
|---|
| 2026.06.24 | ₩19,784 | ₩22,051 | ₩19,784 | ₩20,240 | +2.31% | 7.5만 |
|---|
| 2026.06.23 | ₩19,911 | ₩20,951 | ₩19,791 | ₩19,791 | -0.61% | 2.8만 |
|---|
| 2026.06.22 | ₩21,662 | ₩22,493 | ₩20,361 | ₩20,616 | -4.83% | 5.2만 |
|---|
| 2026.06.18 | ₩22,963 | ₩23,533 | ₩22,218 | ₩22,332 | -2.75% | 4.7만 |
|---|
| 2026.06.17 | ₩25,122 | ₩26,558 | ₩22,145 | ₩22,145 | -11.85% | 14.3만 |
|---|
| 2026.06.16 | ₩24,445 | ₩28,364 | ₩24,434 | ₩25,538 | +4.47% | 7.7만 |
|---|
| 2026.06.15 | ₩24,076 | ₩26,169 | ₩23,634 | ₩23,996 | -0.33% | 9.1만 |
|---|
| 2026.06.12 | ₩23,486 | ₩23,607 | ₩20,696 | ₩21,984 | -6.40% | 10.1만 |
|---|
| 2026.06.11 | ₩21,997 | ₩24,036 | ₩21,608 | ₩22,894 | +4.08% | 4.9만 |
|---|
| 2026.06.10 | ₩21,863 | ₩25,605 | ₩21,863 | ₩22,849 | +4.51% | 10.2만 |
|---|
| 2026.06.09 | ₩21,863 | ₩23,473 | ₩19,167 | ₩21,467 | -1.81% | 7.6만 |
|---|
| 2026.06.08 | ₩23,137 | ₩23,137 | ₩20,938 | ₩21,092 | -8.84% | 4.1만 |
|---|
| 2026.06.05 | ₩27,362 | ₩27,362 | ₩21,997 | ₩22,198 | -18.87% | 11.4만 |
|---|
| 2026.06.04 | ₩27,416 | ₩30,494 | ₩27,416 | ₩28,181 | +2.79% | 5.1만 |
|---|
| 2026.06.03 | ₩31,789 | ₩31,947 | ₩26,906 | ₩27,027 | -14.98% | 8.7만 |
|---|
| 2026.06.02 | ₩33,264 | ₩37,288 | ₩31,272 | ₩34,592 | +3.99% | 15.4만 |
|---|
| 2026.06.01 | ₩31,225 | ₩35,598 | ₩30,514 | ₩33,224 | +6.40% | 14.9만 |
|---|
| 2026.05.29 | ₩30,179 | ₩31,279 | ₩28,677 | ₩30,192 | +0.04% | 7.6만 |
|---|
| 2026.05.28 | ₩26,625 | ₩32,339 | ₩25,042 | ₩30,608 | +14.96% | 12.1만 |
|---|
| 2026.05.27 | ₩26,021 | ₩29,569 | ₩26,021 | ₩27,027 | +3.87% | 14.8만 |
|---|
| 2026.05.26 | ₩25,270 | ₩27,215 | ₩24,143 | ₩24,210 | -4.19% | 5.9만 |
|---|
| 2026.05.22 | ₩25,069 | ₩25,592 | ₩23,808 | ₩24,760 | -1.23% | 4.1만 |
|---|
| 2026.05.21 | ₩23,003 | ₩25,552 | ₩21,850 | ₩25,219 | +9.63% | 5.3만 |
|---|
| 2026.05.20 | ₩22,265 | ₩23,714 | ₩21,514 | ₩23,176 | +4.09% | 3.3만 |
|---|
| 2026.05.19 | ₩20,857 | ₩22,212 | ₩20,790 | ₩22,145 | +6.17% | 2만 |
|---|
| 2026.05.18 | ₩23,298 | ₩23,298 | ₩20,857 | ₩21,907 | -5.97% | 8.4만 |
|---|
| 2026.05.15 | ₩23,204 | ₩23,955 | ₩22,145 | ₩22,909 | -1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩25,129 | ₩26,316 | ₩24,009 | ₩24,110 | -4.06% | 4.4만 |
|---|
| 2026.05.13 | ₩26,276 | ₩28,422 | ₩24,995 | ₩25,552 | -2.76% | 6.2만 |
|---|
| 2026.05.12 | ₩27,926 | ₩28,717 | ₩25,592 | ₩26,893 | -3.70% | 4.6만 |
|---|
| 2026.05.11 | ₩28,368 | ₩29,602 | ₩27,121 | ₩28,301 | -0.24% | 7.3만 |
|---|
| 2026.05.08 | ₩35,678 | ₩36,570 | ₩27,912 | ₩30,850 | -13.53% | 15.9만 |
|---|
| 2026.05.07 | ₩38,160 | ₩38,160 | ₩34,418 | ₩34,719 | -9.02% | 10.4만 |
|---|
| 2026.05.06 | ₩34,122 | ₩38,307 | ₩33,935 | ₩36,590 | +7.23% | 8.4만 |
|---|
| 2026.05.05 | ₩32,835 | ₩34,216 | ₩30,581 | ₩33,532 | +2.12% | 5.1만 |
|---|
| 2026.05.04 | ₩35,343 | ₩35,343 | ₩31,963 | ₩32,325 | -8.54% | 5.8만 |
|---|
| 2026.05.01 | ₩35,504 | ₩38,213 | ₩35,135 | ₩36,336 | +2.34% | 3.4만 |
|---|
| 2026.04.30 | ₩39,112 | ₩39,112 | ₩32,164 | ₩35,383 | -9.53% | 6.6만 |
|---|
| 2026.04.29 | ₩36,496 | ₩39,850 | ₩33,318 | ₩38,824 | +6.38% | 3.7만 |
|---|
| 2026.04.28 | ₩36,154 | ₩39,571 | ₩35,128 | ₩37,219 | +2.95% | 3.6만 |
|---|
| 2026.04.27 | ₩38,495 | ₩40,507 | ₩36,081 | ₩36,725 | -4.60% | 3.8만 |
|---|
| 2026.04.24 | ₩35,558 | ₩38,589 | ₩33,613 | ₩38,026 | +6.94% | 7.2만 |
|---|
| 2026.04.23 | ₩34,874 | ₩35,732 | ₩31,279 | ₩33,801 | -3.08% | 6.4만 |
|---|
| 2026.04.22 | ₩40,614 | ₩40,614 | ₩34,672 | ₩37,355 | -8.03% | 9.3만 |
|---|
| 2026.04.21 | ₩37,409 | ₩44,504 | ₩36,785 | ₩37,489 | +0.22% | 13.6만 |
|---|
| 2026.04.20 | ₩34,605 | ₩36,376 | ₩33,666 | ₩36,336 | +5.00% | 3만 |
|---|
| 2026.04.17 | ₩36,094 | ₩38,232 | ₩34,599 | ₩35,517 | -1.60% | 6.7만 |
|---|
| 2026.04.16 | ₩32,137 | ₩35,410 | ₩31,193 | ₩35,397 | +10.14% | 6.8만 |
|---|
| 2026.04.15 | ₩26,477 | ₩29,850 | ₩26,477 | ₩29,763 | +12.41% | 2.6만 |
|---|
| 2026.04.14 | ₩25,270 | ₩26,732 | ₩24,680 | ₩26,289 | +4.03% | 2.6만 |
|---|
| 2026.04.13 | ₩23,674 | ₩24,438 | ₩21,824 | ₩24,170 | +2.10% | 3.3만 |
|---|
| 2026.04.10 | ₩24,411 | ₩26,665 | ₩23,875 | ₩23,888 | -2.14% | 3.3만 |
|---|
| 2026.04.09 | ₩27,255 | ₩27,255 | ₩23,821 | ₩24,009 | -11.91% | 5.9만 |
|---|
| 2026.04.08 | ₩31,091 | ₩31,520 | ₩27,590 | ₩28,033 | -9.84% | 5.3만 |
|---|
| 2026.04.07 | ₩26,397 | ₩26,879 | ₩25,055 | ₩26,879 | +1.83% | 1.6만 |
|---|
| 2026.04.06 | ₩29,814 | ₩30,072 | ₩26,765 | ₩27,282 | -8.49% | 3.4만 |
|---|
| 2026.04.02 | ₩25,082 | ₩29,468 | ₩24,964 | ₩28,824 | +14.92% | 5.1만 |
|---|
| 2026.04.01 | ₩29,723 | ₩29,817 | ₩26,947 | ₩27,403 | -7.81% | 1.7만 |
|---|
| 2026.03.31 | ₩27,268 | ₩28,945 | ₩26,061 | ₩28,301 | +3.79% | 2.9만 |
|---|
| 2026.03.30 | ₩30,595 | ₩30,595 | ₩25,230 | ₩25,525 | -16.57% | 3.5만 |
|---|
| 2026.03.27 | ₩29,830 | ₩30,702 | ₩28,489 | ₩30,474 | +2.16% | 6.7만 |
|---|
| 2026.03.26 | ₩32,996 | ₩35,209 | ₩31,561 | ₩31,825 | -3.55% | 2.4만 |
|---|
| 2026.03.25 | ₩37,637 | ₩38,857 | ₩33,868 | ₩34,927 | -7.20% | 4.4만 |
|---|
| 2026.03.24 | ₩34,847 | ₩35,906 | ₩33,648 | ₩35,745 | +2.58% | 1.7만 |
|---|
| 2026.03.23 | ₩34,122 | ₩37,972 | ₩33,532 | ₩35,759 | +4.80% | 5.2만 |
|---|
| 2026.03.20 | ₩35,249 | ₩35,276 | ₩30,729 | ₩32,593 | -7.53% | 4.4만 |
|---|
| 2026.03.19 | ₩34,874 | ₩36,067 | ₩32,812 | ₩35,316 | +1.27% | 3.5만 |
|---|
| 2026.03.18 | ₩40,225 | ₩40,225 | ₩37,368 | ₩37,462 | -6.87% | 7만 |
|---|
| 2026.03.17 | ₩36,899 | ₩42,962 | ₩36,899 | ₩41,888 | +13.52% | 11.4만 |
|---|
| 2026.03.16 | ₩33,653 | ₩36,939 | ₩33,653 | ₩36,617 | +8.81% | 8.6만 |
|---|
| 2026.03.13 | ₩33,385 | ₩34,947 | ₩30,648 | ₩33,452 | +0.20% | 6.4만 |
|---|
| 2026.03.12 | ₩36,175 | ₩37,167 | ₩31,428 | ₩31,990 | -11.57% | 8.1만 |
|---|
| 2026.03.11 | ₩34,471 | ₩38,482 | ₩34,216 | ₩38,213 | +10.86% | 7.9만 |
|---|
| 2026.03.10 | ₩36,590 | ₩37,422 | ₩34,203 | ₩34,216 | -6.49% | 3.9만 |
|---|
| 2026.03.09 | ₩32,022 | ₩36,492 | ₩30,863 | ₩35,370 | +10.45% | 6.6만 |
|---|
| 2026.03.06 | ₩34,525 | ₩36,738 | ₩33,137 | ₩34,605 | +0.23% | 7.2만 |
|---|
| 2026.03.05 | ₩32,151 | ₩37,261 | ₩32,151 | ₩37,261 | +15.89% | 12.4만 |
|---|
| 2026.03.04 | ₩35,209 | ₩37,213 | ₩32,263 | ₩33,036 | -6.17% | 6.3만 |
|---|
| 2026.03.03 | ₩32,473 | ₩34,464 | ₩30,179 | ₩34,364 | +5.82% | 6.5만 |
|---|
| 2026.03.02 | ₩36,336 | ₩38,066 | ₩34,464 | ₩35,249 | -2.99% | 9만 |
|---|
| 2026.02.27 | ₩38,106 | ₩42,291 | ₩37,422 | ₩41,526 | +8.98% | 5.2만 |
|---|
| 2026.02.26 | ₩35,209 | ₩41,567 | ₩35,209 | ₩41,486 | +17.83% | 13.2만 |
|---|
| 2026.02.25 | ₩37,100 | ₩39,233 | ₩34,203 | ₩35,088 | -5.42% | 11.4만 |
|---|
| 2026.02.24 | ₩31,406 | ₩37,140 | ₩30,501 | ₩37,140 | +18.26% | 10.4만 |
|---|
| 2026.02.23 | ₩34,545 | ₩41,365 | ₩30,380 | ₩32,352 | -6.35% | 17.3만 |
|---|
| 2026.02.20 | ₩41,808 | ₩43,780 | ₩32,352 | ₩35,973 | -13.96% | 40.3만 |
|---|
| 2026.02.19 | ₩29,294 | ₩33,519 | ₩28,972 | ₩31,386 | +7.14% | 25.9만 |
|---|
| 2026.02.18 | ₩28,046 | ₩32,481 | ₩27,491 | ₩31,024 | +10.62% | 11.7만 |
|---|
| 2026.02.17 | ₩27,724 | ₩28,714 | ₩26,437 | ₩27,362 | -1.31% | 5.5만 |
|---|
| 2026.02.13 | ₩28,569 | ₩30,642 | ₩27,213 | ₩29,052 | +1.69% | 3.4만 |
|---|
| 2026.02.12 | ₩32,955 | ₩32,955 | ₩26,759 | ₩28,087 | -14.77% | 7만 |
|---|
| 2026.02.11 | ₩33,036 | ₩33,801 | ₩31,467 | ₩32,996 | -0.12% | 3.8만 |
|---|
| 2026.02.10 | ₩37,623 | ₩38,026 | ₩32,312 | ₩32,915 | -12.51% | 4.8만 |
|---|
| 2026.02.09 | ₩36,014 | ₩37,225 | ₩32,795 | ₩36,577 | +1.56% | 5.2만 |
|---|
| 2026.02.06 | ₩33,881 | ₩37,555 | ₩33,398 | ₩35,289 | +4.16% | 5.7만 |
|---|
| 2026.02.05 | ₩34,565 | ₩38,613 | ₩32,561 | ₩33,479 | -3.14% | 5.8만 |
|---|
| 2026.02.04 | ₩37,824 | ₩38,428 | ₩32,191 | ₩38,227 | +1.06% | 6.6만 |
|---|
| 2026.02.03 | ₩35,893 | ₩41,124 | ₩34,404 | ₩39,957 | +11.32% | 8.1만 |
|---|
| 2026.02.02 | ₩38,871 | ₩39,635 | ₩34,726 | ₩34,967 | -10.04% | 5.1만 |
|---|
| 2026.01.30 | ₩45,611 | ₩47,723 | ₩38,790 | ₩40,601 | -10.98% | 8.8만 |
|---|
| 2026.01.29 | ₩50,339 | ₩50,540 | ₩46,234 | ₩47,804 | -5.04% | 7.6만 |
|---|
| 2026.01.28 | ₩51,707 | ₩52,310 | ₩48,628 | ₩51,345 | -0.70% | 10.4만 |
|---|
| 2026.01.27 | ₩52,512 | ₩54,725 | ₩50,540 | ₩52,190 | -0.61% | 6만 |
|---|
| 2026.01.26 | ₩54,362 | ₩56,495 | ₩52,190 | ₩53,236 | -2.07% | 5.8만 |
|---|
| 2026.01.23 | ₩62,611 | ₩62,893 | ₩54,845 | ₩56,093 | -10.41% | 12.5만 |
|---|
| 2026.01.22 | ₩67,883 | ₩70,538 | ₩62,772 | ₩64,020 | -5.69% | 5.3만 |
|---|
| 2026.01.21 | ₩64,261 | ₩67,038 | ₩60,640 | ₩64,583 | +0.50% | 8만 |
|---|
| 2026.01.20 | ₩60,680 | ₩66,233 | ₩60,527 | ₩63,577 | +4.77% | 12.1만 |
|---|
| 2026.01.16 | ₩62,772 | ₩73,677 | ₩62,088 | ₩69,050 | +10.00% | 15.5만 |
|---|
| 2026.01.15 | ₩70,498 | ₩70,498 | ₩60,036 | ₩61,565 | -12.67% | 8.3만 |
|---|
| 2026.01.14 | ₩70,820 | ₩70,820 | ₩63,416 | ₩68,728 | -2.95% | 9.4만 |
|---|
| 2026.01.13 | ₩77,299 | ₩77,339 | ₩71,283 | ₩71,544 | -7.44% | 14만 |
|---|
| 2026.01.12 | ₩78,626 | ₩82,489 | ₩75,246 | ₩78,707 | +0.10% | 14.4만 |
|---|
| 2026.01.09 | ₩80,357 | ₩96,573 | ₩80,316 | ₩84,501 | +5.16% | 42.8만 |
|---|
| 2026.01.08 | ₩62,974 | ₩71,786 | ₩61,284 | ₩65,710 | +4.35% | 20.6만 |
|---|
| 2026.01.07 | ₩78,063 | ₩78,063 | ₩57,984 | ₩60,036 | -23.09% | 27.4만 |
|---|
| 2026.01.06 | ₩69,070 | ₩79,673 | ₩64,865 | ₩78,586 | +13.78% | 14.1만 |
|---|
| 2026.01.05 | ₩61,284 | ₩66,072 | ₩59,312 | ₩66,072 | +7.81% | 10.1만 |
|---|
| 2026.01.02 | ₩58,467 | ₩62,088 | ₩56,495 | ₩60,640 | +3.72% | 6.9만 |
|---|
| 2025.12.31 | ₩56,455 | ₩59,352 | ₩55,449 | ₩56,737 | +0.50% | 3만 |
|---|
| 2025.12.30 | ₩55,489 | ₩57,091 | ₩52,745 | ₩56,254 | +1.38% | 7만 |
|---|
| 2025.12.29 | ₩57,179 | ₩60,358 | ₩56,053 | ₩56,053 | -1.97% | 6만 |
|---|
| 2025.12.26 | ₩64,744 | ₩64,784 | ₩59,835 | ₩60,439 | -6.65% | 7.1만 |
|---|
| 2025.12.24 | ₩65,187 | ₩66,193 | ₩62,531 | ₩65,790 | +0.93% | 3.7만 |
|---|
| 2025.12.23 | ₩67,681 | ₩69,693 | ₩64,221 | ₩65,468 | -3.27% | 4.2만 |
|---|
| 2025.12.22 | ₩72,249 | ₩76,450 | ₩68,044 | ₩69,050 | -4.43% | 9.4만 |
|---|
| 2025.12.19 | ₩66,957 | ₩69,009 | ₩64,704 | ₩67,722 | +1.14% | 7.6만 |
|---|
| 2025.12.18 | ₩68,647 | ₩72,430 | ₩65,509 | ₩66,676 | -2.87% | 8.9만 |
|---|
| 2025.12.17 | ₩76,936 | ₩79,954 | ₩62,491 | ₩63,135 | -17.94% | 7만 |
|---|
| 2025.12.16 | ₩72,550 | ₩78,385 | ₩70,217 | ₩76,614 | +5.60% | 6.9만 |
|---|
| 2025.12.15 | ₩76,413 | ₩76,413 | ₩66,434 | ₩70,941 | -7.16% | 8.6만 |
|---|
| 2025.12.12 | ₩85,749 | ₩89,330 | ₩73,154 | ₩73,798 | -13.94% | 7.3만 |
|---|
| 2025.12.11 | ₩88,083 | ₩88,445 | ₩77,741 | ₩85,387 | -3.06% | 8.6만 |
|---|
| 2025.12.10 | ₩92,147 | ₩103,816 | ₩83,874 | ₩84,381 | -8.43% | 15.8만 |
|---|
| 2025.12.09 | ₩86,513 | ₩98,746 | ₩82,892 | ₩95,044 | +9.86% | 9.2만 |
|---|
| 2025.12.08 | ₩92,549 | ₩97,084 | ₩83,994 | ₩87,077 | -5.91% | 6.9만 |
|---|
| 2025.12.05 | ₩98,746 | ₩100,597 | ₩88,123 | ₩89,330 | -9.54% | 6.3만 |
|---|
| 2025.12.04 | ₩85,226 | ₩103,494 | ₩84,461 | ₩99,752 | +17.04% | 11.3만 |
|---|
| 2025.12.03 | ₩85,789 | ₩89,076 | ₩83,089 | ₩84,944 | -0.98% | 5.1만 |
|---|
| 2025.12.02 | ₩92,388 | ₩97,378 | ₩85,057 | ₩85,789 | -7.14% | 3.8만 |
|---|
| 2025.12.01 | ₩101,039 | ₩101,039 | ₩89,290 | ₩89,732 | -11.19% | 7만 |
|---|
| 2025.11.28 | ₩112,668 | ₩120,756 | ₩103,494 | ₩105,747 | -6.14% | 11.3만 |
|---|
| 2025.11.26 | ₩111,461 | ₩113,352 | ₩98,786 | ₩108,363 | -2.78% | 9.6만 |
|---|
| 2025.11.25 | ₩107,960 | ₩116,692 | ₩99,872 | ₩107,799 | -0.15% | 8.5만 |
|---|
| 2025.11.24 | ₩84,702 | ₩115,686 | ₩83,616 | ₩106,150 | +25.32% | 12.4만 |
|---|
| 2025.11.21 | ₩73,516 | ₩89,330 | ₩73,516 | ₩82,610 | +12.37% | 16.1만 |
|---|
| 2025.11.20 | ₩92,348 | ₩92,348 | ₩69,895 | ₩69,895 | -24.31% | 19만 |
|---|
| 2025.11.19 | ₩101,603 | ₩105,103 | ₩79,713 | ₩85,608 | -15.74% | 26.6만 |
|---|
| 2025.11.18 | ₩105,707 | ₩113,739 | ₩92,147 | ₩105,707 | 0.00% | 13.5만 |
|---|
| 2025.11.17 | ₩122,205 | ₩125,585 | ₩106,009 | ₩117,256 | -4.05% | 14.5만 |
|---|
| 2025.11.14 | ₩120,998 | ₩152,907 | ₩116,893 | ₩125,183 | +3.46% | 21.5만 |
|---|
| 2025.11.13 | ₩156,126 | ₩166,669 | ₩137,013 | ₩141,962 | -9.07% | 26.4만 |
|---|
| 2025.11.12 | ₩139,467 | ₩172,282 | ₩132,063 | ₩168,158 | +20.57% | 25.3만 |
|---|
| 2025.11.11 | ₩123,613 | ₩143,974 | ₩119,227 | ₩140,835 | +13.93% | 22만 |
|---|
| 2025.11.10 | ₩94,581 | ₩127,396 | ₩91,100 | ₩124,901 | +32.06% | 24.4만 |
|---|
| 2025.11.07 | ₩58,749 | ₩87,720 | ₩52,833 | ₩87,358 | +48.70% | 36.8만 |
|---|
| 2025.11.06 | ₩110,415 | ₩110,415 | ₩87,036 | ₩88,042 | -20.26% | 13.8만 |
|---|
| 2025.11.05 | ₩104,460 | ₩114,962 | ₩101,241 | ₩108,162 | +3.54% | 5.4만 |
|---|
| 2025.11.04 | ₩107,799 | ₩112,668 | ₩96,617 | ₩98,042 | -9.05% | 6.6만 |
|---|
| 2025.11.03 | ₩125,183 | ₩125,183 | ₩113,413 | ₩119,775 | -4.32% | 6.2만 |
|---|
| 2025.10.31 | ₩116,089 | ₩133,351 | ₩114,157 | ₩125,947 | +8.49% | 6.6만 |
|---|
| 2025.10.30 | ₩118,704 | ₩119,509 | ₩105,868 | ₩112,346 | -5.36% | 11.8만 |
|---|
| 2025.10.29 | ₩134,196 | ₩143,008 | ₩118,503 | ₩122,889 | -8.43% | 16.5만 |
|---|
| 2025.10.28 | ₩142,686 | ₩154,315 | ₩132,876 | ₩134,116 | -6.01% | 10.1만 |
|---|
| 2025.10.27 | ₩144,940 | ₩152,122 | ₩131,621 | ₩141,037 | -2.69% | 8.9만 |
|---|
| 2025.10.24 | ₩121,118 | ₩147,032 | ₩112,970 | ₩134,438 | +11.00% | 13.8만 |
|---|
| 2025.10.23 | ₩103,454 | ₩116,451 | ₩102,524 | ₩106,834 | +3.27% | 4만 |
|---|