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 | ₩4,663 | ₩4,663 | ₩4,288 | ₩4,409 | -5.46% | 6.1만 |
| 2026.10.08 | ₩4,489 | ₩4,703 | ₩4,342 | ₩4,650 | +3.58% | 15.6만 |
| 2026.10.07 | ₩4,355 | ₩4,690 | ₩4,087 | ₩4,583 | +5.23% | 14.9만 |
| 2026.10.06 | ₩4,904 | ₩4,904 | ₩4,569 | ₩4,583 | -6.56% | 12.1만 |
| 2026.10.05 | ₩5,079 | ₩5,085 | ₩4,749 | ₩4,811 | -5.28% | 10.7만 |
| 2026.10.02 | ₩5,749 | ₩5,749 | ₩5,293 | ₩5,306 | -7.69% | 7.2만 |
| 2026.10.01 | ₩4,998 | ₩5,266 | ₩4,556 | ₩5,172 | +3.49% | 14.7만 |
| 2026.09.30 | ₩5,159 | ₩5,286 | ₩5,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,025 |
| -2.60% |
| 3.7만 |
| 2026.09.29 | ₩5,373 | ₩5,373 | ₩4,998 | ₩5,105 | -4.99% | 8.7만 |
|---|
| 2026.09.28 | ₩5,742 | ₩5,742 | ₩5,320 | ₩5,387 | -6.18% | 14.5만 |
|---|
| 2026.09.25 | ₩5,869 | ₩6,378 | ₩5,816 | ₩6,006 | +2.33% | 7.1만 |
|---|
| 2026.09.24 | ₩6,211 | ₩6,244 | ₩5,802 | ₩5,802 | -6.58% | 6.4만 |
|---|
| 2026.09.23 | ₩6,821 | ₩6,821 | ₩6,030 | ₩6,084 | -10.81% | 8.9만 |
|---|
| 2026.09.22 | ₩6,995 | ₩7,142 | ₩6,807 | ₩7,008 | +0.19% | 4.6만 |
|---|
| 2026.09.21 | ₩6,459 | ₩6,834 | ₩6,365 | ₩6,526 | +1.04% | 4.3만 |
|---|
| 2026.09.18 | ₩6,124 | ₩6,231 | ₩5,856 | ₩5,976 | -2.41% | 11.8만 |
|---|
| 2026.09.17 | ₩6,392 | ₩6,467 | ₩5,963 | ₩6,084 | -4.82% | 7.8만 |
|---|
| 2026.09.16 | ₩6,517 | ₩6,539 | ₩5,897 | ₩6,164 | -5.41% | 13.3만 |
|---|
| 2026.09.15 | ₩7,089 | ₩7,102 | ₩6,365 | ₩6,499 | -8.32% | 16.6만 |
|---|
| 2026.09.14 | ₩7,209 | ₩7,678 | ₩7,136 | ₩7,156 | -0.74% | 5.3만 |
|---|
| 2026.09.11 | ₩7,558 | ₩7,564 | ₩7,059 | ₩7,236 | -4.26% | 8.8만 |
|---|
| 2026.09.10 | ₩7,585 | ₩7,759 | ₩7,223 | ₩7,303 | -3.71% | 16.5만 |
|---|
| 2026.09.09 | ₩8,643 | ₩8,837 | ₩8,174 | ₩8,375 | -3.10% | 8.5만 |
|---|
| 2026.09.08 | ₩9,112 | ₩9,246 | ₩8,817 | ₩8,817 | -3.24% | 4만 |
|---|
| 2026.09.04 | ₩8,978 | ₩9,420 | ₩8,965 | ₩9,300 | +3.58% | 5.2만 |
|---|
| 2026.09.03 | ₩9,621 | ₩9,769 | ₩9,065 | ₩9,193 | -4.46% | 5.6만 |
|---|
| 2026.09.02 | ₩8,650 | ₩9,126 | ₩8,576 | ₩9,032 | +4.42% | 7.8만 |
|---|
| 2026.09.01 | ₩9,045 | ₩9,253 | ₩8,663 | ₩8,804 | -2.67% | 6.7만 |
|---|
| 2026.08.31 | ₩9,970 | ₩10,056 | ₩9,420 | ₩9,723 | -2.47% | 5만 |
|---|
| 2026.08.28 | ₩10,881 | ₩11,136 | ₩10,248 | ₩10,248 | -5.81% | 6.8만 |
|---|
| 2026.08.27 | ₩11,216 | ₩11,323 | ₩10,720 | ₩10,854 | -3.23% | 8.9만 |
|---|
| 2026.08.26 | ₩12,167 | ₩12,167 | ₩11,095 | ₩11,122 | -8.59% | 4.3만 |
|---|
| 2026.08.25 | ₩11,544 | ₩12,342 | ₩11,544 | ₩12,342 | +6.91% | 4.9만 |
|---|
| 2026.08.24 | ₩11,692 | ₩12,154 | ₩11,122 | ₩11,189 | -4.30% | 4.9만 |
|---|
| 2026.08.21 | ₩11,846 | ₩12,060 | ₩11,390 | ₩11,926 | +0.68% | 4만 |
|---|
| 2026.08.20 | ₩11,999 | ₩11,999 | ₩11,236 | ₩11,471 | -4.40% | 9.3만 |
|---|
| 2026.08.19 | ₩11,558 | ₩12,690 | ₩11,558 | ₩12,342 | +6.78% | 17.4만 |
|---|
| 2026.08.18 | ₩11,484 | ₩11,899 | ₩10,854 | ₩10,854 | -5.48% | 8.8만 |
|---|
| 2026.08.17 | ₩12,636 | ₩13,297 | ₩11,631 | ₩12,261 | -2.97% | 4만 |
|---|
| 2026.08.14 | ₩13,065 | ₩13,588 | ₩12,569 | ₩12,971 | -0.72% | 5.6만 |
|---|
| 2026.08.13 | ₩10,298 | ₩13,012 | ₩10,050 | ₩12,978 | +26.02% | 19.9만 |
|---|
| 2026.08.12 | ₩12,422 | ₩12,569 | ₩11,593 | ₩11,739 | -5.50% | 3.7만 |
|---|
| 2026.08.11 | ₩11,953 | ₩12,596 | ₩11,270 | ₩12,596 | +5.38% | 5.5만 |
|---|
| 2026.08.10 | ₩11,752 | ₩12,328 | ₩11,497 | ₩12,033 | +2.39% | 4만 |
|---|
| 2026.08.07 | ₩11,953 | ₩12,583 | ₩11,923 | ₩11,923 | -0.25% | 10.5만 |
|---|
| 2026.08.06 | ₩13,360 | ₩13,360 | ₩11,383 | ₩11,625 | -12.99% | 21.4만 |
|---|
| 2026.08.05 | ₩14,874 | ₩15,504 | ₩13,849 | ₩14,298 | -3.87% | 12.7만 |
|---|
| 2026.08.04 | ₩16,335 | ₩17,836 | ₩16,295 | ₩17,233 | +5.50% | 14.5만 |
|---|
| 2026.08.03 | ₩14,780 | ₩16,315 | ₩14,780 | ₩15,733 | +6.45% | 6.5만 |
|---|
| 2026.07.31 | ₩15,209 | ₩15,209 | ₩13,762 | ₩14,365 | -5.55% | 3.9만 |
|---|
| 2026.07.30 | ₩13,869 | ₩15,008 | ₩13,213 | ₩14,881 | +7.29% | 8.6만 |
|---|
| 2026.07.29 | ₩15,866 | ₩16,335 | ₩13,333 | ₩13,561 | -14.53% | 15.7만 |
|---|
| 2026.07.28 | ₩14,499 | ₩16,107 | ₩14,084 | ₩15,986 | +10.26% | 8.6만 |
|---|
| 2026.07.27 | ₩15,035 | ₩16,563 | ₩14,526 | ₩14,901 | -0.89% | 20.4만 |
|---|
| 2026.07.24 | ₩15,598 | ₩16,281 | ₩14,673 | ₩14,888 | -4.55% | 14만 |
|---|
| 2026.07.23 | ₩19,296 | ₩19,296 | ₩14,767 | ₩15,209 | -21.18% | 49.6만 |
|---|
| 2026.07.22 | ₩21,092 | ₩21,092 | ₩19,792 | ₩20,167 | -4.38% | 6.8만 |
|---|
| 2026.07.21 | ₩21,266 | ₩21,347 | ₩19,162 | ₩21,105 | -0.76% | 6만 |
|---|
| 2026.07.20 | ₩21,128 | ₩21,454 | ₩19,484 | ₩20,918 | -1.00% | 11.1만 |
|---|
| 2026.07.17 | ₩21,159 | ₩21,950 | ₩19,832 | ₩21,427 | +1.27% | 22.3만 |
|---|
| 2026.07.16 | ₩23,611 | ₩24,174 | ₩21,467 | ₩21,976 | -6.92% | 6.4만 |
|---|
| 2026.07.15 | ₩22,794 | ₩25,085 | ₩22,003 | ₩23,705 | +4.00% | 5.8만 |
|---|
| 2026.07.14 | ₩21,722 | ₩22,727 | ₩20,904 | ₩22,030 | +1.42% | 14.6만 |
|---|
| 2026.07.13 | ₩24,053 | ₩24,053 | ₩20,811 | ₩21,275 | -11.55% | 12.3만 |
|---|
| 2026.07.10 | ₩31,383 | ₩32,294 | ₩24,120 | ₩24,147 | -23.06% | 17.4만 |
|---|
| 2026.07.09 | ₩25,447 | ₩30,914 | ₩25,447 | ₩30,090 | +18.25% | 11.7만 |
|---|
| 2026.07.08 | ₩24,053 | ₩25,018 | ₩22,191 | ₩25,018 | +4.01% | 8.6만 |
|---|
| 2026.07.07 | ₩28,248 | ₩29,230 | ₩24,769 | ₩25,166 | -10.91% | 6.6만 |
|---|
| 2026.07.06 | ₩26,707 | ₩30,820 | ₩25,822 | ₩28,315 | +6.02% | 11.2만 |
|---|
| 2026.07.02 | ₩27,083 | ₩29,239 | ₩24,911 | ₩26,532 | -2.03% | 11.4만 |
|---|
| 2026.07.01 | ₩24,207 | ₩28,516 | ₩22,941 | ₩26,894 | +11.10% | 19.6만 |
|---|
| 2026.06.30 | ₩24,335 | ₩24,864 | ₩23,008 | ₩23,678 | -2.70% | 5.6만 |
|---|
| 2026.06.29 | ₩20,931 | ₩23,611 | ₩20,328 | ₩23,343 | +11.52% | 7.5만 |
|---|
| 2026.06.26 | ₩19,511 | ₩22,218 | ₩19,511 | ₩21,440 | +9.89% | 9만 |
|---|
| 2026.06.25 | ₩20,891 | ₩21,849 | ₩19,819 | ₩20,569 | -1.54% | 6.4만 |
|---|
| 2026.06.24 | ₩19,765 | ₩22,030 | ₩19,765 | ₩20,221 | +2.31% | 7.5만 |
|---|
| 2026.06.23 | ₩19,893 | ₩20,931 | ₩19,772 | ₩19,772 | -0.61% | 2.8만 |
|---|
| 2026.06.22 | ₩21,641 | ₩22,472 | ₩20,342 | ₩20,596 | -4.83% | 5.2만 |
|---|
| 2026.06.18 | ₩22,941 | ₩23,511 | ₩22,197 | ₩22,311 | -2.75% | 4.7만 |
|---|
| 2026.06.17 | ₩25,099 | ₩26,532 | ₩22,124 | ₩22,124 | -11.85% | 14.3만 |
|---|
| 2026.06.16 | ₩24,422 | ₩28,337 | ₩24,411 | ₩25,514 | +4.47% | 7.7만 |
|---|
| 2026.06.15 | ₩24,053 | ₩26,144 | ₩23,611 | ₩23,973 | -0.33% | 9.1만 |
|---|
| 2026.06.12 | ₩23,464 | ₩23,584 | ₩20,677 | ₩21,963 | -6.40% | 10.1만 |
|---|
| 2026.06.11 | ₩21,976 | ₩24,013 | ₩21,588 | ₩22,873 | +4.08% | 4.9만 |
|---|
| 2026.06.10 | ₩21,842 | ₩25,581 | ₩21,842 | ₩22,827 | +4.51% | 10.2만 |
|---|
| 2026.06.09 | ₩21,842 | ₩23,450 | ₩19,149 | ₩21,447 | -1.81% | 7.6만 |
|---|
| 2026.06.08 | ₩23,115 | ₩23,115 | ₩20,918 | ₩21,072 | -8.84% | 4.1만 |
|---|
| 2026.06.05 | ₩27,336 | ₩27,336 | ₩21,976 | ₩22,177 | -18.87% | 11.4만 |
|---|
| 2026.06.04 | ₩27,390 | ₩30,465 | ₩27,390 | ₩28,154 | +2.79% | 5.1만 |
|---|
| 2026.06.03 | ₩31,758 | ₩31,917 | ₩26,881 | ₩27,001 | -14.98% | 8.7만 |
|---|
| 2026.06.02 | ₩33,232 | ₩37,253 | ₩31,243 | ₩34,559 | +3.99% | 15.4만 |
|---|
| 2026.06.01 | ₩31,196 | ₩35,564 | ₩30,485 | ₩33,192 | +6.40% | 14.9만 |
|---|
| 2026.05.29 | ₩30,150 | ₩31,249 | ₩28,650 | ₩30,164 | +0.04% | 7.6만 |
|---|
| 2026.05.28 | ₩26,599 | ₩32,308 | ₩25,018 | ₩30,579 | +14.96% | 12.1만 |
|---|
| 2026.05.27 | ₩25,996 | ₩29,541 | ₩25,996 | ₩27,001 | +3.87% | 14.8만 |
|---|
| 2026.05.26 | ₩25,246 | ₩27,189 | ₩24,120 | ₩24,187 | -4.19% | 5.9만 |
|---|
| 2026.05.22 | ₩25,045 | ₩25,568 | ₩23,785 | ₩24,737 | -1.23% | 4.1만 |
|---|
| 2026.05.21 | ₩22,981 | ₩25,527 | ₩21,829 | ₩25,195 | +9.63% | 5.3만 |
|---|
| 2026.05.20 | ₩22,244 | ₩23,692 | ₩21,494 | ₩23,154 | +4.09% | 3.3만 |
|---|
| 2026.05.19 | ₩20,837 | ₩22,191 | ₩20,770 | ₩22,124 | +6.17% | 2만 |
|---|
| 2026.05.18 | ₩23,276 | ₩23,276 | ₩20,837 | ₩21,887 | -5.97% | 8.4만 |
|---|
| 2026.05.15 | ₩23,182 | ₩23,933 | ₩22,124 | ₩22,888 | -1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩25,105 | ₩26,291 | ₩23,986 | ₩24,087 | -4.06% | 4.4만 |
|---|
| 2026.05.13 | ₩26,251 | ₩28,395 | ₩24,971 | ₩25,527 | -2.76% | 6.2만 |
|---|
| 2026.05.12 | ₩27,899 | ₩28,690 | ₩25,568 | ₩26,867 | -3.70% | 4.6만 |
|---|
| 2026.05.11 | ₩28,341 | ₩29,574 | ₩27,095 | ₩28,274 | -0.24% | 7.3만 |
|---|
| 2026.05.08 | ₩35,645 | ₩36,536 | ₩27,886 | ₩30,820 | -13.53% | 15.9만 |
|---|
| 2026.05.07 | ₩38,124 | ₩38,124 | ₩34,385 | ₩34,686 | -9.02% | 10.4만 |
|---|
| 2026.05.06 | ₩34,090 | ₩38,271 | ₩33,903 | ₩36,556 | +7.23% | 8.4만 |
|---|
| 2026.05.05 | ₩32,804 | ₩34,184 | ₩30,552 | ₩33,501 | +2.12% | 5.1만 |
|---|
| 2026.05.04 | ₩35,310 | ₩35,310 | ₩31,933 | ₩32,294 | -8.54% | 5.8만 |
|---|
| 2026.05.01 | ₩35,470 | ₩38,177 | ₩35,102 | ₩36,301 | +2.34% | 3.4만 |
|---|
| 2026.04.30 | ₩39,075 | ₩39,075 | ₩32,134 | ₩35,350 | -9.53% | 6.6만 |
|---|
| 2026.04.29 | ₩36,462 | ₩39,812 | ₩33,286 | ₩38,787 | +6.38% | 3.7만 |
|---|
| 2026.04.28 | ₩36,120 | ₩39,533 | ₩35,095 | ₩37,184 | +2.95% | 3.6만 |
|---|
| 2026.04.27 | ₩38,459 | ₩40,469 | ₩36,047 | ₩36,690 | -4.60% | 3.8만 |
|---|
| 2026.04.24 | ₩35,524 | ₩38,552 | ₩33,581 | ₩37,990 | +6.94% | 7.2만 |
|---|
| 2026.04.23 | ₩34,841 | ₩35,698 | ₩31,249 | ₩33,769 | -3.08% | 6.4만 |
|---|
| 2026.04.22 | ₩40,576 | ₩40,576 | ₩34,640 | ₩37,320 | -8.03% | 9.3만 |
|---|
| 2026.04.21 | ₩37,373 | ₩44,462 | ₩36,750 | ₩37,454 | +0.22% | 13.6만 |
|---|
| 2026.04.20 | ₩34,573 | ₩36,341 | ₩33,635 | ₩36,301 | +5.00% | 3만 |
|---|
| 2026.04.17 | ₩36,060 | ₩38,196 | ₩34,566 | ₩35,484 | -1.60% | 6.7만 |
|---|
| 2026.04.16 | ₩32,107 | ₩35,377 | ₩31,164 | ₩35,363 | +10.14% | 6.8만 |
|---|
| 2026.04.15 | ₩26,452 | ₩29,822 | ₩26,452 | ₩29,735 | +12.41% | 2.6만 |
|---|
| 2026.04.14 | ₩25,246 | ₩26,707 | ₩24,656 | ₩26,264 | +4.03% | 2.6만 |
|---|
| 2026.04.13 | ₩23,651 | ₩24,415 | ₩21,803 | ₩24,147 | +2.10% | 3.3만 |
|---|
| 2026.04.10 | ₩24,388 | ₩26,640 | ₩23,852 | ₩23,866 | -2.14% | 3.3만 |
|---|
| 2026.04.09 | ₩27,229 | ₩27,229 | ₩23,799 | ₩23,986 | -11.91% | 5.9만 |
|---|
| 2026.04.08 | ₩31,062 | ₩31,490 | ₩27,564 | ₩28,006 | -9.84% | 5.3만 |
|---|
| 2026.04.07 | ₩26,372 | ₩26,854 | ₩25,032 | ₩26,854 | +1.83% | 1.6만 |
|---|
| 2026.04.06 | ₩29,786 | ₩30,043 | ₩26,740 | ₩27,256 | -8.49% | 3.4만 |
|---|
| 2026.04.02 | ₩25,058 | ₩29,440 | ₩24,940 | ₩28,797 | +14.92% | 5.1만 |
|---|
| 2026.04.01 | ₩29,695 | ₩29,789 | ₩26,921 | ₩27,377 | -7.81% | 1.7만 |
|---|
| 2026.03.31 | ₩27,243 | ₩28,918 | ₩26,037 | ₩28,274 | +3.79% | 2.9만 |
|---|
| 2026.03.30 | ₩30,566 | ₩30,566 | ₩25,206 | ₩25,501 | -16.57% | 3.5만 |
|---|
| 2026.03.27 | ₩29,802 | ₩30,673 | ₩28,462 | ₩30,445 | +2.16% | 6.7만 |
|---|
| 2026.03.26 | ₩32,964 | ₩35,176 | ₩31,531 | ₩31,795 | -3.55% | 2.4만 |
|---|
| 2026.03.25 | ₩37,601 | ₩38,820 | ₩33,836 | ₩34,894 | -7.20% | 4.4만 |
|---|
| 2026.03.24 | ₩34,814 | ₩35,872 | ₩33,616 | ₩35,712 | +2.58% | 1.7만 |
|---|
| 2026.03.23 | ₩34,090 | ₩37,936 | ₩33,501 | ₩35,725 | +4.80% | 5.2만 |
|---|
| 2026.03.20 | ₩35,216 | ₩35,243 | ₩30,700 | ₩32,562 | -7.53% | 4.4만 |
|---|
| 2026.03.19 | ₩34,841 | ₩36,033 | ₩32,781 | ₩35,283 | +1.27% | 3.5만 |
|---|
| 2026.03.18 | ₩40,187 | ₩40,187 | ₩37,333 | ₩37,427 | -6.87% | 7만 |
|---|
| 2026.03.17 | ₩36,864 | ₩42,921 | ₩36,864 | ₩41,849 | +13.52% | 11.4만 |
|---|
| 2026.03.16 | ₩33,621 | ₩36,904 | ₩33,621 | ₩36,583 | +8.81% | 8.6만 |
|---|
| 2026.03.13 | ₩33,353 | ₩34,914 | ₩30,619 | ₩33,420 | +0.20% | 6.4만 |
|---|
| 2026.03.12 | ₩36,140 | ₩37,132 | ₩31,398 | ₩31,959 | -11.57% | 8.1만 |
|---|
| 2026.03.11 | ₩34,439 | ₩38,445 | ₩34,184 | ₩38,177 | +10.86% | 7.9만 |
|---|
| 2026.03.10 | ₩36,556 | ₩37,387 | ₩34,171 | ₩34,184 | -6.49% | 3.9만 |
|---|
| 2026.03.09 | ₩31,992 | ₩36,458 | ₩30,834 | ₩35,336 | +10.45% | 6.6만 |
|---|
| 2026.03.06 | ₩34,492 | ₩36,703 | ₩33,105 | ₩34,573 | +0.23% | 7.2만 |
|---|
| 2026.03.05 | ₩32,120 | ₩37,226 | ₩32,120 | ₩37,226 | +15.89% | 12.4만 |
|---|
| 2026.03.04 | ₩35,176 | ₩37,178 | ₩32,233 | ₩33,005 | -6.17% | 6.3만 |
|---|
| 2026.03.03 | ₩32,442 | ₩34,432 | ₩30,150 | ₩34,331 | +5.82% | 6.5만 |
|---|
| 2026.03.02 | ₩36,301 | ₩38,030 | ₩34,432 | ₩35,216 | -2.99% | 9만 |
|---|
| 2026.02.27 | ₩38,070 | ₩42,251 | ₩37,387 | ₩41,487 | +8.98% | 5.2만 |
|---|
| 2026.02.26 | ₩35,176 | ₩41,527 | ₩35,176 | ₩41,447 | +17.83% | 13.2만 |
|---|
| 2026.02.25 | ₩37,065 | ₩39,196 | ₩34,171 | ₩35,055 | -5.42% | 11.4만 |
|---|
| 2026.02.24 | ₩31,377 | ₩37,105 | ₩30,472 | ₩37,105 | +18.26% | 10.4만 |
|---|
| 2026.02.23 | ₩34,512 | ₩41,326 | ₩30,351 | ₩32,321 | -6.35% | 17.3만 |
|---|
| 2026.02.20 | ₩41,768 | ₩43,738 | ₩32,321 | ₩35,939 | -13.96% | 40.3만 |
|---|
| 2026.02.19 | ₩29,266 | ₩33,487 | ₩28,944 | ₩31,356 | +7.14% | 25.9만 |
|---|
| 2026.02.18 | ₩28,020 | ₩32,450 | ₩27,465 | ₩30,995 | +10.62% | 11.7만 |
|---|
| 2026.02.17 | ₩27,698 | ₩28,687 | ₩26,412 | ₩27,336 | -1.31% | 5.5만 |
|---|
| 2026.02.13 | ₩28,542 | ₩30,613 | ₩27,188 | ₩29,025 | +1.69% | 3.4만 |
|---|
| 2026.02.12 | ₩32,924 | ₩32,924 | ₩26,733 | ₩28,060 | -14.77% | 7만 |
|---|
| 2026.02.11 | ₩33,005 | ₩33,769 | ₩31,437 | ₩32,964 | -0.12% | 3.8만 |
|---|
| 2026.02.10 | ₩37,588 | ₩37,990 | ₩32,281 | ₩32,884 | -12.51% | 4.8만 |
|---|
| 2026.02.09 | ₩35,980 | ₩37,190 | ₩32,763 | ₩36,542 | +1.56% | 5.2만 |
|---|
| 2026.02.06 | ₩33,849 | ₩37,519 | ₩33,366 | ₩35,256 | +4.16% | 5.7만 |
|---|
| 2026.02.05 | ₩34,532 | ₩38,576 | ₩32,530 | ₩33,447 | -3.14% | 5.8만 |
|---|
| 2026.02.04 | ₩37,789 | ₩38,392 | ₩32,160 | ₩38,191 | +1.06% | 6.6만 |
|---|
| 2026.02.03 | ₩35,859 | ₩41,085 | ₩34,372 | ₩39,919 | +11.32% | 8.1만 |
|---|
| 2026.02.02 | ₩38,834 | ₩39,598 | ₩34,693 | ₩34,934 | -10.04% | 5.1만 |
|---|
| 2026.01.30 | ₩45,567 | ₩47,678 | ₩38,753 | ₩40,562 | -10.98% | 8.8만 |
|---|
| 2026.01.29 | ₩50,291 | ₩50,492 | ₩46,190 | ₩47,758 | -5.04% | 7.6만 |
|---|
| 2026.01.28 | ₩51,658 | ₩52,261 | ₩48,582 | ₩51,296 | -0.70% | 10.4만 |
|---|
| 2026.01.27 | ₩52,462 | ₩54,673 | ₩50,492 | ₩52,140 | -0.61% | 6만 |
|---|
| 2026.01.26 | ₩54,311 | ₩56,442 | ₩52,140 | ₩53,185 | -2.07% | 5.8만 |
|---|
| 2026.01.23 | ₩62,552 | ₩62,834 | ₩54,793 | ₩56,040 | -10.41% | 12.5만 |
|---|
| 2026.01.22 | ₩67,818 | ₩70,472 | ₩62,713 | ₩63,959 | -5.69% | 5.3만 |
|---|
| 2026.01.21 | ₩64,200 | ₩66,974 | ₩60,582 | ₩64,522 | +0.50% | 8만 |
|---|
| 2026.01.20 | ₩60,623 | ₩66,170 | ₩60,470 | ₩63,517 | +4.77% | 12.1만 |
|---|
| 2026.01.16 | ₩62,713 | ₩73,607 | ₩62,030 | ₩68,984 | +10.00% | 15.5만 |
|---|
| 2026.01.15 | ₩70,431 | ₩70,431 | ₩59,979 | ₩61,507 | -12.67% | 8.3만 |
|---|
| 2026.01.14 | ₩70,753 | ₩70,753 | ₩63,356 | ₩68,663 | -2.95% | 9.4만 |
|---|
| 2026.01.13 | ₩77,225 | ₩77,266 | ₩71,215 | ₩71,477 | -7.44% | 14만 |
|---|
| 2026.01.12 | ₩78,552 | ₩82,411 | ₩75,175 | ₩78,632 | +0.10% | 14.4만 |
|---|
| 2026.01.09 | ₩80,281 | ₩96,481 | ₩80,240 | ₩84,421 | +5.16% | 42.8만 |
|---|
| 2026.01.08 | ₩62,914 | ₩71,718 | ₩61,226 | ₩65,648 | +4.35% | 20.6만 |
|---|
| 2026.01.07 | ₩77,989 | ₩77,989 | ₩57,929 | ₩59,979 | -23.09% | 27.4만 |
|---|
| 2026.01.06 | ₩69,004 | ₩79,597 | ₩64,803 | ₩78,512 | +13.78% | 14.1만 |
|---|
| 2026.01.05 | ₩61,226 | ₩66,009 | ₩59,256 | ₩66,009 | +7.81% | 10.1만 |
|---|
| 2026.01.02 | ₩58,411 | ₩62,030 | ₩56,442 | ₩60,582 | +3.72% | 6.9만 |
|---|
| 2025.12.31 | ₩56,401 | ₩59,296 | ₩55,396 | ₩56,683 | +0.50% | 3만 |
|---|
| 2025.12.30 | ₩55,437 | ₩57,037 | ₩52,695 | ₩56,200 | +1.38% | 7만 |
|---|
| 2025.12.29 | ₩57,125 | ₩60,301 | ₩55,999 | ₩55,999 | -1.97% | 6만 |
|---|
| 2025.12.26 | ₩64,683 | ₩64,723 | ₩59,778 | ₩60,381 | -6.65% | 7.1만 |
|---|
| 2025.12.24 | ₩65,125 | ₩66,130 | ₩62,472 | ₩65,728 | +0.93% | 3.7만 |
|---|
| 2025.12.23 | ₩67,617 | ₩69,627 | ₩64,160 | ₩65,406 | -3.27% | 4.2만 |
|---|
| 2025.12.22 | ₩72,180 | ₩76,377 | ₩67,979 | ₩68,984 | -4.43% | 9.4만 |
|---|
| 2025.12.19 | ₩66,894 | ₩68,944 | ₩64,643 | ₩67,658 | +1.14% | 7.6만 |
|---|
| 2025.12.18 | ₩68,582 | ₩72,361 | ₩65,447 | ₩66,612 | -2.87% | 8.9만 |
|---|
| 2025.12.17 | ₩76,864 | ₩79,879 | ₩62,432 | ₩63,075 | -17.94% | 7만 |
|---|
| 2025.12.16 | ₩72,482 | ₩78,311 | ₩70,150 | ₩76,542 | +5.60% | 6.9만 |
|---|
| 2025.12.15 | ₩76,341 | ₩76,341 | ₩66,371 | ₩70,874 | -7.16% | 8.6만 |
|---|
| 2025.12.12 | ₩85,667 | ₩89,245 | ₩73,085 | ₩73,728 | -13.94% | 7.3만 |
|---|
| 2025.12.11 | ₩87,999 | ₩88,361 | ₩77,668 | ₩85,306 | -3.06% | 8.6만 |
|---|
| 2025.12.10 | ₩92,059 | ₩103,718 | ₩83,794 | ₩84,301 | -8.43% | 15.8만 |
|---|
| 2025.12.09 | ₩86,431 | ₩98,652 | ₩82,813 | ₩94,954 | +9.86% | 9.2만 |
|---|
| 2025.12.08 | ₩92,461 | ₩96,992 | ₩83,915 | ₩86,994 | -5.91% | 6.9만 |
|---|
| 2025.12.05 | ₩98,652 | ₩100,502 | ₩88,039 | ₩89,245 | -9.54% | 6.3만 |
|---|
| 2025.12.04 | ₩85,145 | ₩103,396 | ₩84,381 | ₩99,657 | +17.04% | 11.3만 |
|---|
| 2025.12.03 | ₩85,708 | ₩88,992 | ₩83,010 | ₩84,863 | -0.98% | 5.1만 |
|---|
| 2025.12.02 | ₩92,301 | ₩97,285 | ₩84,976 | ₩85,708 | -7.14% | 3.8만 |
|---|
| 2025.12.01 | ₩100,944 | ₩100,944 | ₩89,205 | ₩89,647 | -11.19% | 7만 |
|---|
| 2025.11.28 | ₩112,562 | ₩120,642 | ₩103,396 | ₩105,647 | -6.14% | 11.3만 |
|---|
| 2025.11.26 | ₩111,356 | ₩113,245 | ₩98,692 | ₩108,260 | -2.78% | 9.6만 |
|---|
| 2025.11.25 | ₩107,858 | ₩116,582 | ₩99,778 | ₩107,697 | -0.15% | 8.5만 |
|---|
| 2025.11.24 | ₩84,622 | ₩115,577 | ₩83,537 | ₩106,049 | +25.32% | 12.4만 |
|---|
| 2025.11.21 | ₩73,446 | ₩89,245 | ₩73,446 | ₩82,532 | +12.37% | 16.1만 |
|---|
| 2025.11.20 | ₩92,260 | ₩92,260 | ₩69,828 | ₩69,828 | -24.31% | 19만 |
|---|
| 2025.11.19 | ₩101,507 | ₩105,004 | ₩79,637 | ₩85,527 | -15.74% | 26.6만 |
|---|
| 2025.11.18 | ₩105,607 | ₩113,631 | ₩92,059 | ₩105,607 | 0.00% | 13.5만 |
|---|
| 2025.11.17 | ₩122,089 | ₩125,466 | ₩105,908 | ₩117,145 | -4.05% | 14.5만 |
|---|
| 2025.11.14 | ₩120,883 | ₩152,762 | ₩116,783 | ₩125,064 | +3.46% | 21.5만 |
|---|
| 2025.11.13 | ₩155,978 | ₩166,511 | ₩136,883 | ₩141,828 | -9.07% | 26.4만 |
|---|
| 2025.11.12 | ₩139,335 | ₩172,119 | ₩131,938 | ₩167,998 | +20.57% | 25.3만 |
|---|
| 2025.11.11 | ₩123,496 | ₩143,838 | ₩119,114 | ₩140,702 | +13.93% | 22만 |
|---|
| 2025.11.10 | ₩94,492 | ₩127,275 | ₩91,014 | ₩124,783 | +32.06% | 24.4만 |
|---|
| 2025.11.07 | ₩58,693 | ₩87,637 | ₩52,783 | ₩87,275 | +48.70% | 36.8만 |
|---|
| 2025.11.06 | ₩110,310 | ₩110,310 | ₩86,954 | ₩87,959 | -20.26% | 13.8만 |
|---|
| 2025.11.05 | ₩104,361 | ₩114,853 | ₩101,145 | ₩108,059 | +3.54% | 5.4만 |
|---|
| 2025.11.04 | ₩107,697 | ₩112,562 | ₩96,526 | ₩97,949 | -9.05% | 6.6만 |
|---|
| 2025.11.03 | ₩125,064 | ₩125,064 | ₩113,305 | ₩119,661 | -4.32% | 6.2만 |
|---|
| 2025.10.31 | ₩115,979 | ₩133,225 | ₩114,049 | ₩125,828 | +8.49% | 6.6만 |
|---|
| 2025.10.30 | ₩118,592 | ₩119,396 | ₩105,768 | ₩112,240 | -5.36% | 11.8만 |
|---|
| 2025.10.29 | ₩134,069 | ₩142,873 | ₩118,391 | ₩122,773 | -8.43% | 16.5만 |
|---|
| 2025.10.28 | ₩142,551 | ₩154,169 | ₩132,750 | ₩133,989 | -6.01% | 10.1만 |
|---|
| 2025.10.27 | ₩144,803 | ₩151,978 | ₩131,496 | ₩140,903 | -2.69% | 8.9만 |
|---|
| 2025.10.24 | ₩121,004 | ₩146,893 | ₩112,863 | ₩134,310 | +11.00% | 13.8만 |
|---|
| 2025.10.23 | ₩103,356 | ₩116,341 | ₩102,427 | ₩106,733 | +3.27% | 4만 |
|---|