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 | ₩4,292 | ₩4,412 | -5.46% | 6.1만 |
| 2026.10.08 | ₩4,493 | ₩4,707 | ₩4,345 | ₩4,654 | +3.58% | 15.6만 |
| 2026.10.07 | ₩4,359 | ₩4,694 | ₩4,090 | ₩4,587 | +5.23% | 14.9만 |
| 2026.10.06 | ₩4,908 | ₩4,908 | ₩4,573 | ₩4,587 | -6.56% | 12.1만 |
| 2026.10.05 | ₩5,083 | ₩5,090 | ₩4,753 | ₩4,815 | -5.28% | 10.7만 |
| 2026.10.02 | ₩5,753 | ₩5,753 | ₩5,297 | ₩5,311 | -7.69% | 7.2만 |
| 2026.10.01 | ₩5,002 | ₩5,271 | ₩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 | ₩5,110 | -4.99% | 8.7만 |
|---|
| 2026.09.28 | ₩5,747 | ₩5,747 | ₩5,324 | ₩5,391 | -6.18% | 14.5만 |
|---|
| 2026.09.25 | ₩5,874 | ₩6,384 | ₩5,820 | ₩6,011 | +2.33% | 7.1만 |
|---|
| 2026.09.24 | ₩6,216 | ₩6,250 | ₩5,807 | ₩5,807 | -6.58% | 6.4만 |
|---|
| 2026.09.23 | ₩6,826 | ₩6,826 | ₩6,035 | ₩6,089 | -10.81% | 8.9만 |
|---|
| 2026.09.22 | ₩7,001 | ₩7,148 | ₩6,813 | ₩7,014 | +0.19% | 4.6만 |
|---|
| 2026.09.21 | ₩6,464 | ₩6,840 | ₩6,370 | ₩6,531 | +1.04% | 4.3만 |
|---|
| 2026.09.18 | ₩6,129 | ₩6,236 | ₩5,861 | ₩5,981 | -2.41% | 11.8만 |
|---|
| 2026.09.17 | ₩6,397 | ₩6,472 | ₩5,968 | ₩6,089 | -4.82% | 7.8만 |
|---|
| 2026.09.16 | ₩6,522 | ₩6,545 | ₩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 | ₩7,685 | ₩7,141 | ₩7,162 | -0.74% | 5.3만 |
|---|
| 2026.09.11 | ₩7,564 | ₩7,571 | ₩7,065 | ₩7,242 | -4.26% | 8.8만 |
|---|
| 2026.09.10 | ₩7,591 | ₩7,765 | ₩7,229 | ₩7,309 | -3.71% | 16.5만 |
|---|
| 2026.09.09 | ₩8,650 | ₩8,845 | ₩8,181 | ₩8,382 | -3.10% | 8.5만 |
|---|
| 2026.09.08 | ₩9,120 | ₩9,254 | ₩8,825 | ₩8,825 | -3.24% | 4만 |
|---|
| 2026.09.04 | ₩8,985 | ₩9,428 | ₩8,972 | ₩9,307 | +3.58% | 5.2만 |
|---|
| 2026.09.03 | ₩9,629 | ₩9,777 | ₩9,073 | ₩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 | ₩10,064 | ₩9,428 | ₩9,731 | -2.47% | 5만 |
|---|
| 2026.08.28 | ₩10,890 | ₩11,145 | ₩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 | ₩11,554 | ₩12,352 | ₩11,554 | ₩12,352 | +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 | ₩12,352 | +6.78% | 17.4만 |
|---|
| 2026.08.18 | ₩11,493 | ₩11,909 | ₩10,863 | ₩10,863 | -5.48% | 8.8만 |
|---|
| 2026.08.17 | ₩12,647 | ₩13,308 | ₩11,641 | ₩12,271 | -2.97% | 4만 |
|---|
| 2026.08.14 | ₩13,076 | ₩13,599 | ₩12,580 | ₩12,982 | -0.72% | 5.6만 |
|---|
| 2026.08.13 | ₩10,306 | ₩13,022 | ₩10,058 | ₩12,989 | +26.02% | 19.9만 |
|---|
| 2026.08.12 | ₩12,432 | ₩12,580 | ₩11,602 | ₩11,748 | -5.50% | 3.7만 |
|---|
| 2026.08.11 | ₩11,963 | ₩12,606 | ₩11,279 | ₩12,606 | +5.38% | 5.5만 |
|---|
| 2026.08.10 | ₩11,762 | ₩12,338 | ₩11,507 | ₩12,043 | +2.39% | 4만 |
|---|
| 2026.08.07 | ₩11,963 | ₩12,593 | ₩11,933 | ₩11,933 | -0.25% | 10.5만 |
|---|
| 2026.08.06 | ₩13,371 | ₩13,371 | ₩11,393 | ₩11,634 | -12.99% | 21.4만 |
|---|
| 2026.08.05 | ₩14,886 | ₩15,517 | ₩13,860 | ₩14,310 | -3.87% | 12.7만 |
|---|
| 2026.08.04 | ₩16,348 | ₩17,850 | ₩16,308 | ₩17,247 | +5.50% | 14.5만 |
|---|
| 2026.08.03 | ₩14,792 | ₩16,328 | ₩14,792 | ₩15,746 | +6.45% | 6.5만 |
|---|
| 2026.07.31 | ₩15,222 | ₩15,222 | ₩13,773 | ₩14,377 | -5.55% | 3.9만 |
|---|
| 2026.07.30 | ₩13,880 | ₩15,020 | ₩13,223 | ₩14,893 | +7.29% | 8.6만 |
|---|
| 2026.07.29 | ₩15,879 | ₩16,348 | ₩13,344 | ₩13,572 | -14.53% | 15.7만 |
|---|
| 2026.07.28 | ₩14,511 | ₩16,120 | ₩14,095 | ₩15,999 | +10.26% | 8.6만 |
|---|
| 2026.07.27 | ₩15,047 | ₩16,576 | ₩14,538 | ₩14,913 | -0.89% | 20.4만 |
|---|
| 2026.07.24 | ₩15,611 | ₩16,294 | ₩14,685 | ₩14,900 | -4.55% | 14만 |
|---|
| 2026.07.23 | ₩19,312 | ₩19,312 | ₩14,779 | ₩15,222 | -21.18% | 49.6만 |
|---|
| 2026.07.22 | ₩21,109 | ₩21,109 | ₩19,808 | ₩20,184 | -4.38% | 6.8만 |
|---|
| 2026.07.21 | ₩21,283 | ₩21,364 | ₩19,178 | ₩21,122 | -0.76% | 6만 |
|---|
| 2026.07.20 | ₩21,145 | ₩21,471 | ₩19,500 | ₩20,935 | -1.00% | 11.1만 |
|---|
| 2026.07.17 | ₩21,176 | ₩21,967 | ₩19,848 | ₩21,444 | +1.27% | 22.3만 |
|---|
| 2026.07.16 | ₩23,630 | ₩24,194 | ₩21,485 | ₩21,994 | -6.92% | 6.4만 |
|---|
| 2026.07.15 | ₩22,812 | ₩25,106 | ₩22,021 | ₩23,724 | +4.00% | 5.8만 |
|---|
| 2026.07.14 | ₩21,739 | ₩22,745 | ₩20,921 | ₩22,048 | +1.42% | 14.6만 |
|---|
| 2026.07.13 | ₩24,073 | ₩24,073 | ₩20,827 | ₩21,293 | -11.55% | 12.3만 |
|---|
| 2026.07.10 | ₩31,409 | ₩32,321 | ₩24,140 | ₩24,167 | -23.06% | 17.4만 |
|---|
| 2026.07.09 | ₩25,468 | ₩30,939 | ₩25,468 | ₩30,115 | +18.25% | 11.7만 |
|---|
| 2026.07.08 | ₩24,073 | ₩25,039 | ₩22,209 | ₩25,039 | +4.01% | 8.6만 |
|---|
| 2026.07.07 | ₩28,271 | ₩29,254 | ₩24,789 | ₩25,186 | -10.91% | 6.6만 |
|---|
| 2026.07.06 | ₩26,728 | ₩30,846 | ₩25,843 | ₩28,338 | +6.02% | 11.2만 |
|---|
| 2026.07.02 | ₩27,105 | ₩29,263 | ₩24,931 | ₩26,554 | -2.03% | 11.4만 |
|---|
| 2026.07.01 | ₩24,227 | ₩28,539 | ₩22,960 | ₩26,916 | +11.10% | 19.6만 |
|---|
| 2026.06.30 | ₩24,355 | ₩24,884 | ₩23,027 | ₩23,697 | -2.70% | 5.6만 |
|---|
| 2026.06.29 | ₩20,948 | ₩23,630 | ₩20,345 | ₩23,362 | +11.52% | 7.5만 |
|---|
| 2026.06.26 | ₩19,527 | ₩22,236 | ₩19,527 | ₩21,458 | +9.89% | 9만 |
|---|
| 2026.06.25 | ₩20,908 | ₩21,867 | ₩19,835 | ₩20,586 | -1.54% | 6.4만 |
|---|
| 2026.06.24 | ₩19,781 | ₩22,048 | ₩19,781 | ₩20,237 | +2.31% | 7.5만 |
|---|
| 2026.06.23 | ₩19,909 | ₩20,948 | ₩19,788 | ₩19,788 | -0.61% | 2.8만 |
|---|
| 2026.06.22 | ₩21,659 | ₩22,490 | ₩20,358 | ₩20,613 | -4.83% | 5.2만 |
|---|
| 2026.06.18 | ₩22,960 | ₩23,530 | ₩22,215 | ₩22,329 | -2.75% | 4.7만 |
|---|
| 2026.06.17 | ₩25,119 | ₩26,554 | ₩22,142 | ₩22,142 | -11.85% | 14.3만 |
|---|
| 2026.06.16 | ₩24,442 | ₩28,360 | ₩24,431 | ₩25,535 | +4.47% | 7.7만 |
|---|
| 2026.06.15 | ₩24,073 | ₩26,165 | ₩23,630 | ₩23,992 | -0.33% | 9.1만 |
|---|
| 2026.06.12 | ₩23,483 | ₩23,604 | ₩20,693 | ₩21,981 | -6.40% | 10.1만 |
|---|
| 2026.06.11 | ₩21,994 | ₩24,033 | ₩21,605 | ₩22,891 | +4.08% | 4.9만 |
|---|
| 2026.06.10 | ₩21,860 | ₩25,602 | ₩21,860 | ₩22,846 | +4.51% | 10.2만 |
|---|
| 2026.06.09 | ₩21,860 | ₩23,469 | ₩19,164 | ₩21,464 | -1.81% | 7.6만 |
|---|
| 2026.06.08 | ₩23,134 | ₩23,134 | ₩20,935 | ₩21,089 | -8.84% | 4.1만 |
|---|
| 2026.06.05 | ₩27,359 | ₩27,359 | ₩21,994 | ₩22,195 | -18.87% | 11.4만 |
|---|
| 2026.06.04 | ₩27,412 | ₩30,490 | ₩27,412 | ₩28,177 | +2.79% | 5.1만 |
|---|
| 2026.06.03 | ₩31,784 | ₩31,943 | ₩26,903 | ₩27,023 | -14.98% | 8.7만 |
|---|
| 2026.06.02 | ₩33,260 | ₩37,283 | ₩31,268 | ₩34,587 | +3.99% | 15.4만 |
|---|
| 2026.06.01 | ₩31,221 | ₩35,593 | ₩30,510 | ₩33,219 | +6.40% | 14.9만 |
|---|
| 2026.05.29 | ₩30,175 | ₩31,275 | ₩28,673 | ₩30,188 | +0.04% | 7.6만 |
|---|
| 2026.05.28 | ₩26,621 | ₩32,334 | ₩25,039 | ₩30,604 | +14.96% | 12.1만 |
|---|
| 2026.05.27 | ₩26,018 | ₩29,565 | ₩26,018 | ₩27,023 | +3.87% | 14.8만 |
|---|
| 2026.05.26 | ₩25,267 | ₩27,211 | ₩24,140 | ₩24,207 | -4.19% | 5.9만 |
|---|
| 2026.05.22 | ₩25,065 | ₩25,588 | ₩23,805 | ₩24,757 | -1.23% | 4.1만 |
|---|
| 2026.05.21 | ₩23,000 | ₩25,548 | ₩21,847 | ₩25,216 | +9.63% | 5.3만 |
|---|
| 2026.05.20 | ₩22,262 | ₩23,711 | ₩21,511 | ₩23,173 | +4.09% | 3.3만 |
|---|
| 2026.05.19 | ₩20,854 | ₩22,209 | ₩20,787 | ₩22,142 | +6.17% | 2만 |
|---|
| 2026.05.18 | ₩23,295 | ₩23,295 | ₩20,854 | ₩21,904 | -5.97% | 8.4만 |
|---|
| 2026.05.15 | ₩23,201 | ₩23,952 | ₩22,142 | ₩22,906 | -1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩25,126 | ₩26,313 | ₩24,006 | ₩24,106 | -4.06% | 4.4만 |
|---|
| 2026.05.13 | ₩26,272 | ₩28,418 | ₩24,992 | ₩25,548 | -2.76% | 6.2만 |
|---|
| 2026.05.12 | ₩27,922 | ₩28,713 | ₩25,588 | ₩26,889 | -3.70% | 4.6만 |
|---|
| 2026.05.11 | ₩28,364 | ₩29,598 | ₩27,117 | ₩28,297 | -0.24% | 7.3만 |
|---|
| 2026.05.08 | ₩35,674 | ₩36,565 | ₩27,908 | ₩30,846 | -13.53% | 15.9만 |
|---|
| 2026.05.07 | ₩38,155 | ₩38,155 | ₩34,413 | ₩34,715 | -9.02% | 10.4만 |
|---|
| 2026.05.06 | ₩34,118 | ₩38,302 | ₩33,930 | ₩36,585 | +7.23% | 8.4만 |
|---|
| 2026.05.05 | ₩32,830 | ₩34,212 | ₩30,577 | ₩33,528 | +2.12% | 5.1만 |
|---|
| 2026.05.04 | ₩35,338 | ₩35,338 | ₩31,959 | ₩32,321 | -8.54% | 5.8만 |
|---|
| 2026.05.01 | ₩35,499 | ₩38,208 | ₩35,130 | ₩36,331 | +2.34% | 3.4만 |
|---|
| 2026.04.30 | ₩39,107 | ₩39,107 | ₩32,160 | ₩35,378 | -9.53% | 6.6만 |
|---|
| 2026.04.29 | ₩36,492 | ₩39,844 | ₩33,313 | ₩38,818 | +6.38% | 3.7만 |
|---|
| 2026.04.28 | ₩36,150 | ₩39,565 | ₩35,124 | ₩37,214 | +2.95% | 3.6만 |
|---|
| 2026.04.27 | ₩38,490 | ₩40,502 | ₩36,076 | ₩36,720 | -4.60% | 3.8만 |
|---|
| 2026.04.24 | ₩35,553 | ₩38,584 | ₩33,608 | ₩38,020 | +6.94% | 7.2만 |
|---|
| 2026.04.23 | ₩34,869 | ₩35,727 | ₩31,275 | ₩33,796 | -3.08% | 6.4만 |
|---|
| 2026.04.22 | ₩40,609 | ₩40,609 | ₩34,668 | ₩37,350 | -8.03% | 9.3만 |
|---|
| 2026.04.21 | ₩37,404 | ₩44,498 | ₩36,780 | ₩37,484 | +0.22% | 13.6만 |
|---|
| 2026.04.20 | ₩34,601 | ₩36,371 | ₩33,662 | ₩36,331 | +5.00% | 3만 |
|---|
| 2026.04.17 | ₩36,089 | ₩38,227 | ₩34,594 | ₩35,513 | -1.60% | 6.7만 |
|---|
| 2026.04.16 | ₩32,133 | ₩35,405 | ₩31,189 | ₩35,392 | +10.14% | 6.8만 |
|---|
| 2026.04.15 | ₩26,474 | ₩29,846 | ₩26,474 | ₩29,759 | +12.41% | 2.6만 |
|---|
| 2026.04.14 | ₩25,267 | ₩26,728 | ₩24,676 | ₩26,286 | +4.03% | 2.6만 |
|---|
| 2026.04.13 | ₩23,671 | ₩24,435 | ₩21,821 | ₩24,167 | +2.10% | 3.3만 |
|---|
| 2026.04.10 | ₩24,408 | ₩26,661 | ₩23,872 | ₩23,885 | -2.14% | 3.3만 |
|---|
| 2026.04.09 | ₩27,251 | ₩27,251 | ₩23,818 | ₩24,006 | -11.91% | 5.9만 |
|---|
| 2026.04.08 | ₩31,087 | ₩31,516 | ₩27,587 | ₩28,029 | -9.84% | 5.3만 |
|---|
| 2026.04.07 | ₩26,393 | ₩26,876 | ₩25,052 | ₩26,876 | +1.83% | 1.6만 |
|---|
| 2026.04.06 | ₩29,810 | ₩30,068 | ₩26,762 | ₩27,278 | -8.49% | 3.4만 |
|---|
| 2026.04.02 | ₩25,079 | ₩29,464 | ₩24,961 | ₩28,820 | +14.92% | 5.1만 |
|---|
| 2026.04.01 | ₩29,719 | ₩29,813 | ₩26,943 | ₩27,399 | -7.81% | 1.7만 |
|---|
| 2026.03.31 | ₩27,265 | ₩28,941 | ₩26,058 | ₩28,297 | +3.79% | 2.9만 |
|---|
| 2026.03.30 | ₩30,591 | ₩30,591 | ₩25,226 | ₩25,521 | -16.57% | 3.5만 |
|---|
| 2026.03.27 | ₩29,826 | ₩30,698 | ₩28,485 | ₩30,470 | +2.16% | 6.7만 |
|---|
| 2026.03.26 | ₩32,991 | ₩35,204 | ₩31,556 | ₩31,821 | -3.55% | 2.4만 |
|---|
| 2026.03.25 | ₩37,632 | ₩38,852 | ₩33,863 | ₩34,923 | -7.20% | 4.4만 |
|---|
| 2026.03.24 | ₩34,842 | ₩35,902 | ₩33,643 | ₩35,741 | +2.58% | 1.7만 |
|---|
| 2026.03.23 | ₩34,118 | ₩37,967 | ₩33,528 | ₩35,754 | +4.80% | 5.2만 |
|---|
| 2026.03.20 | ₩35,244 | ₩35,271 | ₩30,725 | ₩32,589 | -7.53% | 4.4만 |
|---|
| 2026.03.19 | ₩34,869 | ₩36,062 | ₩32,808 | ₩35,311 | +1.27% | 3.5만 |
|---|
| 2026.03.18 | ₩40,220 | ₩40,220 | ₩37,363 | ₩37,457 | -6.87% | 7만 |
|---|
| 2026.03.17 | ₩36,894 | ₩42,956 | ₩36,894 | ₩41,883 | +13.52% | 11.4만 |
|---|
| 2026.03.16 | ₩33,648 | ₩36,934 | ₩33,648 | ₩36,612 | +8.81% | 8.6만 |
|---|
| 2026.03.13 | ₩33,380 | ₩34,943 | ₩30,644 | ₩33,447 | +0.20% | 6.4만 |
|---|
| 2026.03.12 | ₩36,170 | ₩37,162 | ₩31,424 | ₩31,985 | -11.57% | 8.1만 |
|---|
| 2026.03.11 | ₩34,467 | ₩38,476 | ₩34,212 | ₩38,208 | +10.86% | 7.9만 |
|---|
| 2026.03.10 | ₩36,585 | ₩37,417 | ₩34,198 | ₩34,212 | -6.49% | 3.9만 |
|---|
| 2026.03.09 | ₩32,018 | ₩36,488 | ₩30,859 | ₩35,365 | +10.45% | 6.6만 |
|---|
| 2026.03.06 | ₩34,520 | ₩36,733 | ₩33,132 | ₩34,601 | +0.23% | 7.2만 |
|---|
| 2026.03.05 | ₩32,146 | ₩37,256 | ₩32,146 | ₩37,256 | +15.89% | 12.4만 |
|---|
| 2026.03.04 | ₩35,204 | ₩37,208 | ₩32,259 | ₩33,032 | -6.17% | 6.3만 |
|---|
| 2026.03.03 | ₩32,468 | ₩34,460 | ₩30,175 | ₩34,359 | +5.82% | 6.5만 |
|---|
| 2026.03.02 | ₩36,331 | ₩38,061 | ₩34,460 | ₩35,244 | -2.99% | 9만 |
|---|
| 2026.02.27 | ₩38,101 | ₩42,285 | ₩37,417 | ₩41,521 | +8.98% | 5.2만 |
|---|
| 2026.02.26 | ₩35,204 | ₩41,561 | ₩35,204 | ₩41,481 | +17.83% | 13.2만 |
|---|
| 2026.02.25 | ₩37,095 | ₩39,227 | ₩34,198 | ₩35,083 | -5.42% | 11.4만 |
|---|
| 2026.02.24 | ₩31,402 | ₩37,135 | ₩30,497 | ₩37,135 | +18.26% | 10.4만 |
|---|
| 2026.02.23 | ₩34,540 | ₩41,360 | ₩30,376 | ₩32,348 | -6.35% | 17.3만 |
|---|
| 2026.02.20 | ₩41,802 | ₩43,774 | ₩32,348 | ₩35,969 | -13.96% | 40.3만 |
|---|
| 2026.02.19 | ₩29,290 | ₩33,514 | ₩28,968 | ₩31,382 | +7.14% | 25.9만 |
|---|
| 2026.02.18 | ₩28,043 | ₩32,476 | ₩27,487 | ₩31,020 | +10.62% | 11.7만 |
|---|
| 2026.02.17 | ₩27,721 | ₩28,710 | ₩26,433 | ₩27,359 | -1.31% | 5.5만 |
|---|
| 2026.02.13 | ₩28,566 | ₩30,638 | ₩27,210 | ₩29,048 | +1.69% | 3.4만 |
|---|
| 2026.02.12 | ₩32,951 | ₩32,951 | ₩26,755 | ₩28,083 | -14.77% | 7만 |
|---|
| 2026.02.11 | ₩33,032 | ₩33,796 | ₩31,462 | ₩32,991 | -0.12% | 3.8만 |
|---|
| 2026.02.10 | ₩37,618 | ₩38,020 | ₩32,307 | ₩32,911 | -12.51% | 4.8만 |
|---|
| 2026.02.09 | ₩36,009 | ₩37,220 | ₩32,790 | ₩36,572 | +1.56% | 5.2만 |
|---|
| 2026.02.06 | ₩33,876 | ₩37,550 | ₩33,394 | ₩35,285 | +4.16% | 5.7만 |
|---|
| 2026.02.05 | ₩34,560 | ₩38,608 | ₩32,557 | ₩33,474 | -3.14% | 5.8만 |
|---|
| 2026.02.04 | ₩37,819 | ₩38,423 | ₩32,187 | ₩38,222 | +1.06% | 6.6만 |
|---|
| 2026.02.03 | ₩35,888 | ₩41,118 | ₩34,399 | ₩39,952 | +11.32% | 8.1만 |
|---|
| 2026.02.02 | ₩38,865 | ₩39,630 | ₩34,721 | ₩34,963 | -10.04% | 5.1만 |
|---|
| 2026.01.30 | ₩45,604 | ₩47,717 | ₩38,785 | ₩40,595 | -10.98% | 8.8만 |
|---|
| 2026.01.29 | ₩50,332 | ₩50,533 | ₩46,228 | ₩47,797 | -5.04% | 7.6만 |
|---|
| 2026.01.28 | ₩51,700 | ₩52,303 | ₩48,622 | ₩51,338 | -0.70% | 10.4만 |
|---|
| 2026.01.27 | ₩52,504 | ₩54,717 | ₩50,533 | ₩52,183 | -0.61% | 6만 |
|---|
| 2026.01.26 | ₩54,355 | ₩56,488 | ₩52,183 | ₩53,229 | -2.07% | 5.8만 |
|---|
| 2026.01.23 | ₩62,603 | ₩62,885 | ₩54,838 | ₩56,085 | -10.41% | 12.5만 |
|---|
| 2026.01.22 | ₩67,874 | ₩70,529 | ₩62,764 | ₩64,011 | -5.69% | 5.3만 |
|---|
| 2026.01.21 | ₩64,253 | ₩67,029 | ₩60,632 | ₩64,574 | +0.50% | 8만 |
|---|
| 2026.01.20 | ₩60,672 | ₩66,224 | ₩60,519 | ₩63,569 | +4.77% | 12.1만 |
|---|
| 2026.01.16 | ₩62,764 | ₩73,667 | ₩62,080 | ₩69,040 | +10.00% | 15.5만 |
|---|
| 2026.01.15 | ₩70,489 | ₩70,489 | ₩60,028 | ₩61,557 | -12.67% | 8.3만 |
|---|
| 2026.01.14 | ₩70,811 | ₩70,811 | ₩63,408 | ₩68,718 | -2.95% | 9.4만 |
|---|
| 2026.01.13 | ₩77,288 | ₩77,328 | ₩71,273 | ₩71,535 | -7.44% | 14만 |
|---|
| 2026.01.12 | ₩78,616 | ₩82,478 | ₩75,236 | ₩78,696 | +0.10% | 14.4만 |
|---|
| 2026.01.09 | ₩80,346 | ₩96,560 | ₩80,306 | ₩84,490 | +5.16% | 42.8만 |
|---|
| 2026.01.08 | ₩62,965 | ₩71,776 | ₩61,275 | ₩65,701 | +4.35% | 20.6만 |
|---|
| 2026.01.07 | ₩78,053 | ₩78,053 | ₩57,976 | ₩60,028 | -23.09% | 27.4만 |
|---|
| 2026.01.06 | ₩69,060 | ₩79,662 | ₩64,856 | ₩78,576 | +13.78% | 14.1만 |
|---|
| 2026.01.05 | ₩61,275 | ₩66,063 | ₩59,304 | ₩66,063 | +7.81% | 10.1만 |
|---|
| 2026.01.02 | ₩58,459 | ₩62,080 | ₩56,488 | ₩60,632 | +3.72% | 6.9만 |
|---|
| 2025.12.31 | ₩56,447 | ₩59,344 | ₩55,441 | ₩56,729 | +0.50% | 3만 |
|---|
| 2025.12.30 | ₩55,482 | ₩57,083 | ₩52,738 | ₩56,246 | +1.38% | 7만 |
|---|
| 2025.12.29 | ₩57,172 | ₩60,350 | ₩56,045 | ₩56,045 | -1.97% | 6만 |
|---|
| 2025.12.26 | ₩64,735 | ₩64,776 | ₩59,827 | ₩60,430 | -6.65% | 7.1만 |
|---|
| 2025.12.24 | ₩65,178 | ₩66,184 | ₩62,523 | ₩65,781 | +0.93% | 3.7만 |
|---|
| 2025.12.23 | ₩67,672 | ₩69,684 | ₩64,212 | ₩65,460 | -3.27% | 4.2만 |
|---|
| 2025.12.22 | ₩72,239 | ₩76,439 | ₩68,035 | ₩69,040 | -4.43% | 9.4만 |
|---|
| 2025.12.19 | ₩66,948 | ₩69,000 | ₩64,695 | ₩67,713 | +1.14% | 7.6만 |
|---|
| 2025.12.18 | ₩68,638 | ₩72,420 | ₩65,500 | ₩66,667 | -2.87% | 8.9만 |
|---|
| 2025.12.17 | ₩76,926 | ₩79,944 | ₩62,482 | ₩63,126 | -17.94% | 7만 |
|---|
| 2025.12.16 | ₩72,541 | ₩78,374 | ₩70,207 | ₩76,604 | +5.60% | 6.9만 |
|---|
| 2025.12.15 | ₩76,403 | ₩76,403 | ₩66,425 | ₩70,931 | -7.16% | 8.6만 |
|---|
| 2025.12.12 | ₩85,737 | ₩89,318 | ₩73,144 | ₩73,788 | -13.94% | 7.3만 |
|---|
| 2025.12.11 | ₩88,071 | ₩88,433 | ₩77,731 | ₩85,375 | -3.06% | 8.6만 |
|---|
| 2025.12.10 | ₩92,134 | ₩103,802 | ₩83,862 | ₩84,369 | -8.43% | 15.8만 |
|---|
| 2025.12.09 | ₩86,502 | ₩98,733 | ₩82,881 | ₩95,031 | +9.86% | 9.2만 |
|---|
| 2025.12.08 | ₩92,537 | ₩97,071 | ₩83,983 | ₩87,065 | -5.91% | 6.9만 |
|---|
| 2025.12.05 | ₩98,733 | ₩100,583 | ₩88,111 | ₩89,318 | -9.54% | 6.3만 |
|---|
| 2025.12.04 | ₩85,214 | ₩103,480 | ₩84,450 | ₩99,738 | +17.04% | 11.3만 |
|---|
| 2025.12.03 | ₩85,777 | ₩89,064 | ₩83,078 | ₩84,932 | -0.98% | 5.1만 |
|---|
| 2025.12.02 | ₩92,376 | ₩97,365 | ₩85,045 | ₩85,777 | -7.14% | 3.8만 |
|---|
| 2025.12.01 | ₩101,026 | ₩101,026 | ₩89,278 | ₩89,720 | -11.19% | 7만 |
|---|
| 2025.11.28 | ₩112,653 | ₩120,740 | ₩103,480 | ₩105,733 | -6.14% | 11.3만 |
|---|
| 2025.11.26 | ₩111,446 | ₩113,337 | ₩98,773 | ₩108,348 | -2.78% | 9.6만 |
|---|
| 2025.11.25 | ₩107,946 | ₩116,677 | ₩99,859 | ₩107,785 | -0.15% | 8.5만 |
|---|
| 2025.11.24 | ₩84,691 | ₩115,671 | ₩83,605 | ₩106,135 | +25.32% | 12.4만 |
|---|
| 2025.11.21 | ₩73,506 | ₩89,318 | ₩73,506 | ₩82,599 | +12.37% | 16.1만 |
|---|
| 2025.11.20 | ₩92,335 | ₩92,335 | ₩69,885 | ₩69,885 | -24.31% | 19만 |
|---|
| 2025.11.19 | ₩101,589 | ₩105,089 | ₩79,702 | ₩85,596 | -15.74% | 26.6만 |
|---|
| 2025.11.18 | ₩105,693 | ₩113,723 | ₩92,134 | ₩105,693 | 0.00% | 13.5만 |
|---|
| 2025.11.17 | ₩122,189 | ₩125,568 | ₩105,995 | ₩117,240 | -4.05% | 14.5만 |
|---|
| 2025.11.14 | ₩120,982 | ₩152,887 | ₩116,878 | ₩125,166 | +3.46% | 21.5만 |
|---|
| 2025.11.13 | ₩156,105 | ₩166,646 | ₩136,994 | ₩141,943 | -9.07% | 26.4만 |
|---|
| 2025.11.12 | ₩139,449 | ₩172,259 | ₩132,046 | ₩168,135 | +20.57% | 25.3만 |
|---|
| 2025.11.11 | ₩123,597 | ₩143,955 | ₩119,211 | ₩140,817 | +13.93% | 22만 |
|---|
| 2025.11.10 | ₩94,568 | ₩127,379 | ₩91,088 | ₩124,884 | +32.06% | 24.4만 |
|---|
| 2025.11.07 | ₩58,741 | ₩87,709 | ₩52,826 | ₩87,346 | +48.70% | 36.8만 |
|---|
| 2025.11.06 | ₩110,400 | ₩110,400 | ₩87,025 | ₩88,030 | -20.26% | 13.8만 |
|---|
| 2025.11.05 | ₩104,446 | ₩114,947 | ₩101,227 | ₩108,147 | +3.54% | 5.4만 |
|---|
| 2025.11.04 | ₩107,785 | ₩112,653 | ₩96,604 | ₩98,028 | -9.05% | 6.6만 |
|---|
| 2025.11.03 | ₩125,166 | ₩125,166 | ₩113,398 | ₩119,758 | -4.32% | 6.2만 |
|---|
| 2025.10.31 | ₩116,073 | ₩133,333 | ₩114,142 | ₩125,930 | +8.49% | 6.6만 |
|---|
| 2025.10.30 | ₩118,688 | ₩119,493 | ₩105,854 | ₩112,331 | -5.36% | 11.8만 |
|---|
| 2025.10.29 | ₩134,178 | ₩142,989 | ₩118,487 | ₩122,873 | -8.43% | 16.5만 |
|---|
| 2025.10.28 | ₩142,667 | ₩154,295 | ₩132,858 | ₩134,098 | -6.01% | 10.1만 |
|---|
| 2025.10.27 | ₩144,920 | ₩152,102 | ₩131,603 | ₩141,018 | -2.69% | 8.9만 |
|---|
| 2025.10.24 | ₩121,102 | ₩147,012 | ₩112,955 | ₩134,419 | +11.00% | 13.8만 |
|---|
| 2025.10.23 | ₩103,440 | ₩116,435 | ₩102,510 | ₩106,819 | +3.27% | 4만 |
|---|