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 | ₩4,667 | ₩4,667 | ₩4,291 | ₩4,412 | -5.46% | 6.1만 |
| 2026.10.08 | ₩4,493 | ₩4,707 | ₩4,345 | ₩4,654 | +3.58% | 15.6만 |
| 2026.10.07 | ₩4,358 | ₩4,694 | ₩4,090 | ₩4,586 | +5.23% | 14.9만 |
| 2026.10.06 | ₩4,908 | ₩4,908 | ₩4,573 | ₩4,586 | -6.56% | 12.1만 |
| 2026.10.05 | ₩5,083 | ₩5,089 | ₩4,753 | ₩4,814 | -5.28% | 10.7만 |
| 2026.10.02 | ₩5,753 | ₩5,753 | ₩5,297 | ₩5,311 | -7.69% | 7.2만 |
| 2026.10.01 | ₩5,002 | ₩5,270 | ₩4,560 | ₩5,177 | +3.49% | 14.7만 |
| 2026.09.30 | ₩5,163 | ₩5,291 | ₩5,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,029 |
| -2.60% |
| 3.7만 |
| 2026.09.29 | ₩5,378 | ₩5,378 | ₩5,002 | ₩5,109 | -4.99% | 8.7만 |
|---|
| 2026.09.28 | ₩5,746 | ₩5,746 | ₩5,324 | ₩5,391 | -6.18% | 14.5만 |
|---|
| 2026.09.25 | ₩5,874 | ₩6,383 | ₩5,820 | ₩6,011 | +2.33% | 7.1만 |
|---|
| 2026.09.24 | ₩6,216 | ₩6,249 | ₩5,807 | ₩5,807 | -6.58% | 6.4만 |
|---|
| 2026.09.23 | ₩6,826 | ₩6,826 | ₩6,035 | ₩6,088 | -10.81% | 8.9만 |
|---|
| 2026.09.22 | ₩7,000 | ₩7,148 | ₩6,813 | ₩7,014 | +0.19% | 4.6만 |
|---|
| 2026.09.21 | ₩6,464 | ₩6,839 | ₩6,370 | ₩6,531 | +1.04% | 4.3만 |
|---|
| 2026.09.18 | ₩6,129 | ₩6,236 | ₩5,860 | ₩5,981 | -2.41% | 11.8만 |
|---|
| 2026.09.17 | ₩6,397 | ₩6,472 | ₩5,968 | ₩6,088 | -4.82% | 7.8만 |
|---|
| 2026.09.16 | ₩6,522 | ₩6,544 | ₩5,902 | ₩6,169 | -5.41% | 13.3만 |
|---|
| 2026.09.15 | ₩7,094 | ₩7,108 | ₩6,370 | ₩6,504 | -8.32% | 16.6만 |
|---|
| 2026.09.14 | ₩7,215 | ₩7,684 | ₩7,141 | ₩7,161 | -0.74% | 5.3만 |
|---|
| 2026.09.11 | ₩7,564 | ₩7,570 | ₩7,065 | ₩7,242 | -4.26% | 8.8만 |
|---|
| 2026.09.10 | ₩7,590 | ₩7,765 | ₩7,228 | ₩7,309 | -3.71% | 16.5만 |
|---|
| 2026.09.09 | ₩8,650 | ₩8,844 | ₩8,181 | ₩8,382 | -3.10% | 8.5만 |
|---|
| 2026.09.08 | ₩9,119 | ₩9,253 | ₩8,824 | ₩8,824 | -3.24% | 4만 |
|---|
| 2026.09.04 | ₩8,985 | ₩9,428 | ₩8,972 | ₩9,307 | +3.58% | 5.2만 |
|---|
| 2026.09.03 | ₩9,629 | ₩9,776 | ₩9,072 | ₩9,200 | -4.46% | 5.6만 |
|---|
| 2026.09.02 | ₩8,657 | ₩9,133 | ₩8,583 | ₩9,039 | +4.42% | 7.8만 |
|---|
| 2026.09.01 | ₩9,052 | ₩9,260 | ₩8,670 | ₩8,811 | -2.67% | 6.7만 |
|---|
| 2026.08.31 | ₩9,978 | ₩10,063 | ₩9,428 | ₩9,731 | -2.47% | 5만 |
|---|
| 2026.08.28 | ₩10,889 | ₩11,144 | ₩10,257 | ₩10,257 | -5.81% | 6.8만 |
|---|
| 2026.08.27 | ₩11,225 | ₩11,332 | ₩10,729 | ₩10,863 | -3.23% | 8.9만 |
|---|
| 2026.08.26 | ₩12,177 | ₩12,177 | ₩11,104 | ₩11,131 | -8.59% | 4.3만 |
|---|
| 2026.08.25 | ₩11,553 | ₩12,351 | ₩11,553 | ₩12,351 | +6.91% | 4.9만 |
|---|
| 2026.08.24 | ₩11,701 | ₩12,164 | ₩11,131 | ₩11,198 | -4.30% | 4.9만 |
|---|
| 2026.08.21 | ₩11,855 | ₩12,070 | ₩11,399 | ₩11,936 | +0.68% | 4만 |
|---|
| 2026.08.20 | ₩12,008 | ₩12,008 | ₩11,245 | ₩11,480 | -4.40% | 9.3만 |
|---|
| 2026.08.19 | ₩11,567 | ₩12,700 | ₩11,567 | ₩12,351 | +6.78% | 17.4만 |
|---|
| 2026.08.18 | ₩11,493 | ₩11,909 | ₩10,863 | ₩10,863 | -5.48% | 8.8만 |
|---|
| 2026.08.17 | ₩12,646 | ₩13,307 | ₩11,640 | ₩12,271 | -2.97% | 4만 |
|---|
| 2026.08.14 | ₩13,075 | ₩13,598 | ₩12,579 | ₩12,982 | -0.72% | 5.6만 |
|---|
| 2026.08.13 | ₩10,306 | ₩13,022 | ₩10,058 | ₩12,988 | +26.02% | 19.9만 |
|---|
| 2026.08.12 | ₩12,432 | ₩12,579 | ₩11,602 | ₩11,748 | -5.50% | 3.7만 |
|---|
| 2026.08.11 | ₩11,962 | ₩12,606 | ₩11,278 | ₩12,606 | +5.38% | 5.5만 |
|---|
| 2026.08.10 | ₩11,761 | ₩12,338 | ₩11,506 | ₩12,043 | +2.39% | 4만 |
|---|
| 2026.08.07 | ₩11,962 | ₩12,593 | ₩11,933 | ₩11,933 | -0.25% | 10.5만 |
|---|
| 2026.08.06 | ₩13,370 | ₩13,370 | ₩11,392 | ₩11,634 | -12.99% | 21.4만 |
|---|
| 2026.08.05 | ₩14,886 | ₩15,516 | ₩13,860 | ₩14,309 | -3.87% | 12.7만 |
|---|
| 2026.08.04 | ₩16,348 | ₩17,850 | ₩16,307 | ₩17,246 | +5.50% | 14.5만 |
|---|
| 2026.08.03 | ₩14,792 | ₩16,328 | ₩14,792 | ₩15,746 | +6.45% | 6.5만 |
|---|
| 2026.07.31 | ₩15,221 | ₩15,221 | ₩13,773 | ₩14,376 | -5.55% | 3.9만 |
|---|
| 2026.07.30 | ₩13,880 | ₩15,020 | ₩13,223 | ₩14,893 | +7.29% | 8.6만 |
|---|
| 2026.07.29 | ₩15,878 | ₩16,348 | ₩13,344 | ₩13,572 | -14.53% | 15.7만 |
|---|
| 2026.07.28 | ₩14,510 | ₩16,120 | ₩14,095 | ₩15,999 | +10.26% | 8.6만 |
|---|
| 2026.07.27 | ₩15,047 | ₩16,576 | ₩14,537 | ₩14,913 | -0.89% | 20.4만 |
|---|
| 2026.07.24 | ₩15,610 | ₩16,294 | ₩14,685 | ₩14,899 | -4.55% | 14만 |
|---|
| 2026.07.23 | ₩19,311 | ₩19,311 | ₩14,779 | ₩15,221 | -21.18% | 49.6만 |
|---|
| 2026.07.22 | ₩21,108 | ₩21,108 | ₩19,808 | ₩20,183 | -4.38% | 6.8만 |
|---|
| 2026.07.21 | ₩21,283 | ₩21,363 | ₩19,177 | ₩21,122 | -0.76% | 6만 |
|---|
| 2026.07.20 | ₩21,145 | ₩21,471 | ₩19,499 | ₩20,934 | -1.00% | 11.1만 |
|---|
| 2026.07.17 | ₩21,175 | ₩21,967 | ₩19,848 | ₩21,444 | +1.27% | 22.3만 |
|---|
| 2026.07.16 | ₩23,630 | ₩24,193 | ₩21,484 | ₩21,994 | -6.92% | 6.4만 |
|---|
| 2026.07.15 | ₩22,812 | ₩25,105 | ₩22,020 | ₩23,724 | +4.00% | 5.8만 |
|---|
| 2026.07.14 | ₩21,739 | ₩22,745 | ₩20,921 | ₩22,047 | +1.42% | 14.6만 |
|---|
| 2026.07.13 | ₩24,072 | ₩24,072 | ₩20,827 | ₩21,292 | -11.55% | 12.3만 |
|---|
| 2026.07.10 | ₩31,408 | ₩32,320 | ₩24,139 | ₩24,166 | -23.06% | 17.4만 |
|---|
| 2026.07.09 | ₩25,467 | ₩30,938 | ₩25,467 | ₩30,114 | +18.25% | 11.7만 |
|---|
| 2026.07.08 | ₩24,072 | ₩25,038 | ₩22,208 | ₩25,038 | +4.01% | 8.6만 |
|---|
| 2026.07.07 | ₩28,270 | ₩29,253 | ₩24,788 | ₩25,185 | -10.91% | 6.6만 |
|---|
| 2026.07.06 | ₩26,728 | ₩30,845 | ₩25,842 | ₩28,337 | +6.02% | 11.2만 |
|---|
| 2026.07.02 | ₩27,104 | ₩29,262 | ₩24,930 | ₩26,553 | -2.03% | 11.4만 |
|---|
| 2026.07.01 | ₩24,226 | ₩28,538 | ₩22,959 | ₩26,915 | +11.10% | 19.6만 |
|---|
| 2026.06.30 | ₩24,354 | ₩24,884 | ₩23,026 | ₩23,697 | -2.70% | 5.6만 |
|---|
| 2026.06.29 | ₩20,948 | ₩23,630 | ₩20,344 | ₩23,361 | +11.52% | 7.5만 |
|---|
| 2026.06.26 | ₩19,526 | ₩22,235 | ₩19,526 | ₩21,457 | +9.89% | 9만 |
|---|
| 2026.06.25 | ₩20,907 | ₩21,866 | ₩19,834 | ₩20,585 | -1.54% | 6.4만 |
|---|
| 2026.06.24 | ₩19,781 | ₩22,047 | ₩19,781 | ₩20,237 | +2.31% | 7.5만 |
|---|
| 2026.06.23 | ₩19,908 | ₩20,948 | ₩19,787 | ₩19,787 | -0.61% | 2.8만 |
|---|
| 2026.06.22 | ₩21,658 | ₩22,490 | ₩20,357 | ₩20,612 | -4.83% | 5.2만 |
|---|
| 2026.06.18 | ₩22,959 | ₩23,529 | ₩22,215 | ₩22,329 | -2.75% | 4.7만 |
|---|
| 2026.06.17 | ₩25,118 | ₩26,553 | ₩22,141 | ₩22,141 | -11.85% | 14.3만 |
|---|
| 2026.06.16 | ₩24,441 | ₩28,360 | ₩24,430 | ₩25,534 | +4.47% | 7.7만 |
|---|
| 2026.06.15 | ₩24,072 | ₩26,164 | ₩23,630 | ₩23,992 | -0.33% | 9.1만 |
|---|
| 2026.06.12 | ₩23,482 | ₩23,603 | ₩20,693 | ₩21,980 | -6.40% | 10.1만 |
|---|
| 2026.06.11 | ₩21,994 | ₩24,032 | ₩21,605 | ₩22,891 | +4.08% | 4.9만 |
|---|
| 2026.06.10 | ₩21,859 | ₩25,601 | ₩21,859 | ₩22,845 | +4.51% | 10.2만 |
|---|
| 2026.06.09 | ₩21,859 | ₩23,469 | ₩19,164 | ₩21,464 | -1.81% | 7.6만 |
|---|
| 2026.06.08 | ₩23,133 | ₩23,133 | ₩20,934 | ₩21,088 | -8.84% | 4.1만 |
|---|
| 2026.06.05 | ₩27,358 | ₩27,358 | ₩21,994 | ₩22,195 | -18.87% | 11.4만 |
|---|
| 2026.06.04 | ₩27,411 | ₩30,489 | ₩27,411 | ₩28,176 | +2.79% | 5.1만 |
|---|
| 2026.06.03 | ₩31,783 | ₩31,942 | ₩26,902 | ₩27,023 | -14.98% | 8.7만 |
|---|
| 2026.06.02 | ₩33,259 | ₩37,282 | ₩31,267 | ₩34,586 | +3.99% | 15.4만 |
|---|
| 2026.06.01 | ₩31,220 | ₩35,592 | ₩30,509 | ₩33,218 | +6.40% | 14.9만 |
|---|
| 2026.05.29 | ₩30,174 | ₩31,274 | ₩28,672 | ₩30,187 | +0.04% | 7.6만 |
|---|
| 2026.05.28 | ₩26,620 | ₩32,333 | ₩25,038 | ₩30,603 | +14.96% | 12.1만 |
|---|
| 2026.05.27 | ₩26,017 | ₩29,564 | ₩26,017 | ₩27,023 | +3.87% | 14.8만 |
|---|
| 2026.05.26 | ₩25,266 | ₩27,210 | ₩24,139 | ₩24,206 | -4.19% | 5.9만 |
|---|
| 2026.05.22 | ₩25,065 | ₩25,588 | ₩23,804 | ₩24,756 | -1.23% | 4.1만 |
|---|
| 2026.05.21 | ₩22,999 | ₩25,547 | ₩21,846 | ₩25,215 | +9.63% | 5.3만 |
|---|
| 2026.05.20 | ₩22,262 | ₩23,710 | ₩21,511 | ₩23,172 | +4.09% | 3.3만 |
|---|
| 2026.05.19 | ₩20,854 | ₩22,208 | ₩20,787 | ₩22,141 | +6.17% | 2만 |
|---|
| 2026.05.18 | ₩23,294 | ₩23,294 | ₩20,854 | ₩21,904 | -5.97% | 8.4만 |
|---|
| 2026.05.15 | ₩23,201 | ₩23,952 | ₩22,141 | ₩22,905 | -1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩25,125 | ₩26,312 | ₩24,005 | ₩24,106 | -4.06% | 4.4만 |
|---|
| 2026.05.13 | ₩26,272 | ₩28,417 | ₩24,991 | ₩25,547 | -2.76% | 6.2만 |
|---|
| 2026.05.12 | ₩27,921 | ₩28,712 | ₩25,588 | ₩26,888 | -3.70% | 4.6만 |
|---|
| 2026.05.11 | ₩28,364 | ₩29,597 | ₩27,116 | ₩28,297 | -0.24% | 7.3만 |
|---|
| 2026.05.08 | ₩35,672 | ₩36,564 | ₩27,908 | ₩30,845 | -13.53% | 15.9만 |
|---|
| 2026.05.07 | ₩38,153 | ₩38,153 | ₩34,412 | ₩34,714 | -9.02% | 10.4만 |
|---|
| 2026.05.06 | ₩34,117 | ₩38,301 | ₩33,929 | ₩36,584 | +7.23% | 8.4만 |
|---|
| 2026.05.05 | ₩32,829 | ₩34,211 | ₩30,576 | ₩33,527 | +2.12% | 5.1만 |
|---|
| 2026.05.04 | ₩35,337 | ₩35,337 | ₩31,958 | ₩32,320 | -8.54% | 5.8만 |
|---|
| 2026.05.01 | ₩35,498 | ₩38,207 | ₩35,129 | ₩36,330 | +2.34% | 3.4만 |
|---|
| 2026.04.30 | ₩39,106 | ₩39,106 | ₩32,159 | ₩35,377 | -9.53% | 6.6만 |
|---|
| 2026.04.29 | ₩36,491 | ₩39,843 | ₩33,312 | ₩38,817 | +6.38% | 3.7만 |
|---|
| 2026.04.28 | ₩36,149 | ₩39,564 | ₩35,123 | ₩37,213 | +2.95% | 3.6만 |
|---|
| 2026.04.27 | ₩38,489 | ₩40,500 | ₩36,075 | ₩36,718 | -4.60% | 3.8만 |
|---|
| 2026.04.24 | ₩35,552 | ₩38,583 | ₩33,607 | ₩38,019 | +6.94% | 7.2만 |
|---|
| 2026.04.23 | ₩34,868 | ₩35,726 | ₩31,274 | ₩33,795 | -3.08% | 6.4만 |
|---|
| 2026.04.22 | ₩40,608 | ₩40,608 | ₩34,667 | ₩37,349 | -8.03% | 9.3만 |
|---|
| 2026.04.21 | ₩37,402 | ₩44,497 | ₩36,779 | ₩37,483 | +0.22% | 13.6만 |
|---|
| 2026.04.20 | ₩34,600 | ₩36,370 | ₩33,661 | ₩36,330 | +5.00% | 3만 |
|---|
| 2026.04.17 | ₩36,088 | ₩38,226 | ₩34,593 | ₩35,512 | -1.60% | 6.7만 |
|---|
| 2026.04.16 | ₩32,132 | ₩35,404 | ₩31,188 | ₩35,391 | +10.14% | 6.8만 |
|---|
| 2026.04.15 | ₩26,473 | ₩29,846 | ₩26,473 | ₩29,758 | +12.41% | 2.6만 |
|---|
| 2026.04.14 | ₩25,266 | ₩26,728 | ₩24,676 | ₩26,285 | +4.03% | 2.6만 |
|---|
| 2026.04.13 | ₩23,670 | ₩24,434 | ₩21,821 | ₩24,166 | +2.10% | 3.3만 |
|---|
| 2026.04.10 | ₩24,407 | ₩26,660 | ₩23,871 | ₩23,884 | -2.14% | 3.3만 |
|---|
| 2026.04.09 | ₩27,251 | ₩27,251 | ₩23,817 | ₩24,005 | -11.91% | 5.9만 |
|---|
| 2026.04.08 | ₩31,086 | ₩31,515 | ₩27,586 | ₩28,028 | -9.84% | 5.3만 |
|---|
| 2026.04.07 | ₩26,392 | ₩26,875 | ₩25,051 | ₩26,875 | +1.83% | 1.6만 |
|---|
| 2026.04.06 | ₩29,809 | ₩30,067 | ₩26,761 | ₩27,277 | -8.49% | 3.4만 |
|---|
| 2026.04.02 | ₩25,078 | ₩29,463 | ₩24,960 | ₩28,820 | +14.92% | 5.1만 |
|---|
| 2026.04.01 | ₩29,718 | ₩29,812 | ₩26,942 | ₩27,398 | -7.81% | 1.7만 |
|---|
| 2026.03.31 | ₩27,264 | ₩28,940 | ₩26,057 | ₩28,297 | +3.79% | 2.9만 |
|---|
| 2026.03.30 | ₩30,590 | ₩30,590 | ₩25,226 | ₩25,521 | -16.57% | 3.5만 |
|---|
| 2026.03.27 | ₩29,825 | ₩30,697 | ₩28,484 | ₩30,469 | +2.16% | 6.7만 |
|---|
| 2026.03.26 | ₩32,990 | ₩35,203 | ₩31,555 | ₩31,820 | -3.55% | 2.4만 |
|---|
| 2026.03.25 | ₩37,630 | ₩38,851 | ₩33,862 | ₩34,921 | -7.20% | 4.4만 |
|---|
| 2026.03.24 | ₩34,841 | ₩35,900 | ₩33,642 | ₩35,740 | +2.58% | 1.7만 |
|---|
| 2026.03.23 | ₩34,117 | ₩37,966 | ₩33,527 | ₩35,753 | +4.80% | 5.2만 |
|---|
| 2026.03.20 | ₩35,243 | ₩35,270 | ₩30,724 | ₩32,588 | -7.53% | 4.4만 |
|---|
| 2026.03.19 | ₩34,868 | ₩36,061 | ₩32,807 | ₩35,310 | +1.27% | 3.5만 |
|---|
| 2026.03.18 | ₩40,219 | ₩40,219 | ₩37,362 | ₩37,456 | -6.87% | 7만 |
|---|
| 2026.03.17 | ₩36,893 | ₩42,954 | ₩36,893 | ₩41,882 | +13.52% | 11.4만 |
|---|
| 2026.03.16 | ₩33,647 | ₩36,933 | ₩33,647 | ₩36,611 | +8.81% | 8.6만 |
|---|
| 2026.03.13 | ₩33,379 | ₩34,942 | ₩30,643 | ₩33,446 | +0.20% | 6.4만 |
|---|
| 2026.03.12 | ₩36,169 | ₩37,161 | ₩31,423 | ₩31,985 | -11.57% | 8.1만 |
|---|
| 2026.03.11 | ₩34,466 | ₩38,475 | ₩34,211 | ₩38,207 | +10.86% | 7.9만 |
|---|
| 2026.03.10 | ₩36,584 | ₩37,416 | ₩34,197 | ₩34,211 | -6.49% | 3.9만 |
|---|
| 2026.03.09 | ₩32,017 | ₩36,486 | ₩30,858 | ₩35,364 | +10.45% | 6.6만 |
|---|
| 2026.03.06 | ₩34,519 | ₩36,732 | ₩33,131 | ₩34,600 | +0.23% | 7.2만 |
|---|
| 2026.03.05 | ₩32,145 | ₩37,255 | ₩32,145 | ₩37,255 | +15.89% | 12.4만 |
|---|
| 2026.03.04 | ₩35,203 | ₩37,207 | ₩32,258 | ₩33,031 | -6.17% | 6.3만 |
|---|
| 2026.03.03 | ₩32,467 | ₩34,459 | ₩30,174 | ₩34,358 | +5.82% | 6.5만 |
|---|
| 2026.03.02 | ₩36,330 | ₩38,060 | ₩34,459 | ₩35,243 | -2.99% | 9만 |
|---|
| 2026.02.27 | ₩38,100 | ₩42,284 | ₩37,416 | ₩41,520 | +8.98% | 5.2만 |
|---|
| 2026.02.26 | ₩35,203 | ₩41,560 | ₩35,203 | ₩41,479 | +17.83% | 13.2만 |
|---|
| 2026.02.25 | ₩37,094 | ₩39,226 | ₩34,197 | ₩35,082 | -5.42% | 11.4만 |
|---|
| 2026.02.24 | ₩31,401 | ₩37,134 | ₩30,496 | ₩37,134 | +18.26% | 10.4만 |
|---|
| 2026.02.23 | ₩34,539 | ₩41,359 | ₩30,375 | ₩32,347 | -6.35% | 17.3만 |
|---|
| 2026.02.20 | ₩41,801 | ₩43,773 | ₩32,347 | ₩35,967 | -13.96% | 40.3만 |
|---|
| 2026.02.19 | ₩29,289 | ₩33,513 | ₩28,967 | ₩31,381 | +7.14% | 25.9만 |
|---|
| 2026.02.18 | ₩28,042 | ₩32,475 | ₩27,487 | ₩31,019 | +10.62% | 11.7만 |
|---|
| 2026.02.17 | ₩27,720 | ₩28,710 | ₩26,432 | ₩27,358 | -1.31% | 5.5만 |
|---|
| 2026.02.13 | ₩28,565 | ₩30,637 | ₩27,209 | ₩29,048 | +1.69% | 3.4만 |
|---|
| 2026.02.12 | ₩32,950 | ₩32,950 | ₩26,754 | ₩28,082 | -14.77% | 7만 |
|---|
| 2026.02.11 | ₩33,031 | ₩33,795 | ₩31,462 | ₩32,990 | -0.12% | 3.8만 |
|---|
| 2026.02.10 | ₩37,617 | ₩38,019 | ₩32,306 | ₩32,910 | -12.51% | 4.8만 |
|---|
| 2026.02.09 | ₩36,008 | ₩37,219 | ₩32,789 | ₩36,571 | +1.56% | 5.2만 |
|---|
| 2026.02.06 | ₩33,875 | ₩37,549 | ₩33,393 | ₩35,284 | +4.16% | 5.7만 |
|---|
| 2026.02.05 | ₩34,559 | ₩38,607 | ₩32,556 | ₩33,473 | -3.14% | 5.8만 |
|---|
| 2026.02.04 | ₩37,818 | ₩38,422 | ₩32,186 | ₩38,220 | +1.06% | 6.6만 |
|---|
| 2026.02.03 | ₩35,887 | ₩41,117 | ₩34,398 | ₩39,950 | +11.32% | 8.1만 |
|---|
| 2026.02.02 | ₩38,864 | ₩39,629 | ₩34,720 | ₩34,962 | -10.04% | 5.1만 |
|---|
| 2026.01.30 | ₩45,603 | ₩47,715 | ₩38,784 | ₩40,594 | -10.98% | 8.8만 |
|---|
| 2026.01.29 | ₩50,330 | ₩50,532 | ₩46,227 | ₩47,796 | -5.04% | 7.6만 |
|---|
| 2026.01.28 | ₩51,698 | ₩52,302 | ₩48,620 | ₩51,336 | -0.70% | 10.4만 |
|---|
| 2026.01.27 | ₩52,503 | ₩54,716 | ₩50,532 | ₩52,181 | -0.61% | 6만 |
|---|
| 2026.01.26 | ₩54,354 | ₩56,486 | ₩52,181 | ₩53,227 | -2.07% | 5.8만 |
|---|
| 2026.01.23 | ₩62,601 | ₩62,883 | ₩54,836 | ₩56,084 | -10.41% | 12.5만 |
|---|
| 2026.01.22 | ₩67,872 | ₩70,527 | ₩62,762 | ₩64,009 | -5.69% | 5.3만 |
|---|
| 2026.01.21 | ₩64,251 | ₩67,027 | ₩60,630 | ₩64,573 | +0.50% | 8만 |
|---|
| 2026.01.20 | ₩60,670 | ₩66,222 | ₩60,517 | ₩63,567 | +4.77% | 12.1만 |
|---|
| 2026.01.16 | ₩62,762 | ₩73,665 | ₩62,078 | ₩69,038 | +10.00% | 15.5만 |
|---|
| 2026.01.15 | ₩70,487 | ₩70,487 | ₩60,026 | ₩61,555 | -12.67% | 8.3만 |
|---|
| 2026.01.14 | ₩70,808 | ₩70,808 | ₩63,406 | ₩68,716 | -2.95% | 9.4만 |
|---|
| 2026.01.13 | ₩77,286 | ₩77,326 | ₩71,271 | ₩71,533 | -7.44% | 14만 |
|---|
| 2026.01.12 | ₩78,614 | ₩82,476 | ₩75,234 | ₩78,694 | +0.10% | 14.4만 |
|---|
| 2026.01.09 | ₩80,344 | ₩96,557 | ₩80,303 | ₩84,487 | +5.16% | 42.8만 |
|---|
| 2026.01.08 | ₩62,963 | ₩71,774 | ₩61,273 | ₩65,699 | +4.35% | 20.6만 |
|---|
| 2026.01.07 | ₩78,050 | ₩78,050 | ₩57,974 | ₩60,026 | -23.09% | 27.4만 |
|---|
| 2026.01.06 | ₩69,058 | ₩79,660 | ₩64,854 | ₩78,573 | +13.78% | 14.1만 |
|---|
| 2026.01.05 | ₩61,273 | ₩66,061 | ₩59,302 | ₩66,061 | +7.81% | 10.1만 |
|---|
| 2026.01.02 | ₩58,457 | ₩62,078 | ₩56,486 | ₩60,630 | +3.72% | 6.9만 |
|---|
| 2025.12.31 | ₩56,446 | ₩59,342 | ₩55,440 | ₩56,727 | +0.50% | 3만 |
|---|
| 2025.12.30 | ₩55,480 | ₩57,081 | ₩52,736 | ₩56,244 | +1.38% | 7만 |
|---|
| 2025.12.29 | ₩57,170 | ₩60,348 | ₩56,043 | ₩56,043 | -1.97% | 6만 |
|---|
| 2025.12.26 | ₩64,733 | ₩64,774 | ₩59,825 | ₩60,429 | -6.65% | 7.1만 |
|---|
| 2025.12.24 | ₩65,176 | ₩66,182 | ₩62,521 | ₩65,779 | +0.93% | 3.7만 |
|---|
| 2025.12.23 | ₩67,670 | ₩69,682 | ₩64,210 | ₩65,458 | -3.27% | 4.2만 |
|---|
| 2025.12.22 | ₩72,237 | ₩76,437 | ₩68,032 | ₩69,038 | -4.43% | 9.4만 |
|---|
| 2025.12.19 | ₩66,946 | ₩68,998 | ₩64,693 | ₩67,711 | +1.14% | 7.6만 |
|---|
| 2025.12.18 | ₩68,636 | ₩72,418 | ₩65,498 | ₩66,665 | -2.87% | 8.9만 |
|---|
| 2025.12.17 | ₩76,924 | ₩79,941 | ₩62,480 | ₩63,124 | -17.94% | 7만 |
|---|
| 2025.12.16 | ₩72,538 | ₩78,372 | ₩70,205 | ₩76,602 | +5.60% | 6.9만 |
|---|
| 2025.12.15 | ₩76,401 | ₩76,401 | ₩66,423 | ₩70,929 | -7.16% | 8.6만 |
|---|
| 2025.12.12 | ₩85,735 | ₩89,315 | ₩73,142 | ₩73,786 | -13.94% | 7.3만 |
|---|
| 2025.12.11 | ₩88,068 | ₩88,430 | ₩77,728 | ₩85,373 | -3.06% | 8.6만 |
|---|
| 2025.12.10 | ₩92,132 | ₩103,799 | ₩83,860 | ₩84,367 | -8.43% | 15.8만 |
|---|
| 2025.12.09 | ₩86,499 | ₩98,730 | ₩82,878 | ₩95,028 | +9.86% | 9.2만 |
|---|
| 2025.12.08 | ₩92,534 | ₩97,068 | ₩83,980 | ₩87,062 | -5.91% | 6.9만 |
|---|
| 2025.12.05 | ₩98,730 | ₩100,580 | ₩88,108 | ₩89,315 | -9.54% | 6.3만 |
|---|
| 2025.12.04 | ₩85,212 | ₩103,477 | ₩84,447 | ₩99,735 | +17.04% | 11.3만 |
|---|
| 2025.12.03 | ₩85,775 | ₩89,062 | ₩83,075 | ₩84,930 | -0.98% | 5.1만 |
|---|
| 2025.12.02 | ₩92,373 | ₩97,362 | ₩85,043 | ₩85,775 | -7.14% | 3.8만 |
|---|
| 2025.12.01 | ₩101,023 | ₩101,023 | ₩89,275 | ₩89,718 | -11.19% | 7만 |
|---|
| 2025.11.28 | ₩112,650 | ₩120,737 | ₩103,477 | ₩105,730 | -6.14% | 11.3만 |
|---|
| 2025.11.26 | ₩111,443 | ₩113,334 | ₩98,770 | ₩108,345 | -2.78% | 9.6만 |
|---|
| 2025.11.25 | ₩107,943 | ₩116,673 | ₩99,856 | ₩107,782 | -0.15% | 8.5만 |
|---|
| 2025.11.24 | ₩84,689 | ₩115,667 | ₩83,602 | ₩106,132 | +25.32% | 12.4만 |
|---|
| 2025.11.21 | ₩73,504 | ₩89,315 | ₩73,504 | ₩82,597 | +12.37% | 16.1만 |
|---|
| 2025.11.20 | ₩92,333 | ₩92,333 | ₩69,883 | ₩69,883 | -24.31% | 19만 |
|---|
| 2025.11.19 | ₩101,586 | ₩105,086 | ₩79,700 | ₩85,594 | -15.74% | 26.6만 |
|---|
| 2025.11.18 | ₩105,690 | ₩113,720 | ₩92,132 | ₩105,690 | 0.00% | 13.5만 |
|---|
| 2025.11.17 | ₩122,185 | ₩125,564 | ₩105,991 | ₩117,236 | -4.05% | 14.5만 |
|---|
| 2025.11.14 | ₩120,978 | ₩152,882 | ₩116,874 | ₩125,162 | +3.46% | 21.5만 |
|---|
| 2025.11.13 | ₩156,101 | ₩166,641 | ₩136,990 | ₩141,939 | -9.07% | 26.4만 |
|---|
| 2025.11.12 | ₩139,444 | ₩172,254 | ₩132,042 | ₩168,130 | +20.57% | 25.3만 |
|---|
| 2025.11.11 | ₩123,593 | ₩143,950 | ₩119,208 | ₩140,812 | +13.93% | 22만 |
|---|
| 2025.11.10 | ₩94,566 | ₩127,375 | ₩91,085 | ₩124,880 | +32.06% | 24.4만 |
|---|
| 2025.11.07 | ₩58,739 | ₩87,706 | ₩52,825 | ₩87,344 | +48.70% | 36.8만 |
|---|
| 2025.11.06 | ₩110,397 | ₩110,397 | ₩87,022 | ₩88,028 | -20.26% | 13.8만 |
|---|
| 2025.11.05 | ₩104,443 | ₩114,943 | ₩101,224 | ₩108,144 | +3.54% | 5.4만 |
|---|
| 2025.11.04 | ₩107,782 | ₩112,650 | ₩96,601 | ₩98,026 | -9.05% | 6.6만 |
|---|
| 2025.11.03 | ₩125,162 | ₩125,162 | ₩113,394 | ₩119,755 | -4.32% | 6.2만 |
|---|
| 2025.10.31 | ₩116,070 | ₩133,329 | ₩114,138 | ₩125,926 | +8.49% | 6.6만 |
|---|
| 2025.10.30 | ₩118,685 | ₩119,489 | ₩105,851 | ₩112,328 | -5.36% | 11.8만 |
|---|
| 2025.10.29 | ₩134,174 | ₩142,985 | ₩118,484 | ₩122,869 | -8.43% | 16.5만 |
|---|
| 2025.10.28 | ₩142,663 | ₩154,290 | ₩132,854 | ₩134,094 | -6.01% | 10.1만 |
|---|
| 2025.10.27 | ₩144,916 | ₩152,097 | ₩131,599 | ₩141,014 | -2.69% | 8.9만 |
|---|
| 2025.10.24 | ₩121,099 | ₩147,008 | ₩112,952 | ₩134,415 | +11.00% | 13.8만 |
|---|
| 2025.10.23 | ₩103,437 | ₩116,432 | ₩102,507 | ₩106,816 | +3.27% | 4만 |
|---|