시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long QBTS Daily ETF 과거 주가
Tradr 2X Long QBTS Daily ETF · QBTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long QBTS Daily ETF · QBTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,860 | ₩24,153 | ₩22,353 | ₩22,980 | -3.69% | 38.1만 |
| 2026.10.08 | ₩24,779 | ₩25,073 | ₩22,287 | ₩23,193 | -6.40% | 50.8만 |
| 2026.10.07 | ₩25,966 | ₩26,166 | ₩24,527 | ₩25,366 | -2.31% | 37.9만 |
| 2026.10.06 | ₩27,272 | ₩28,938 | ₩26,832 | ₩27,379 | +0.39% | 43.3만 |
| 2026.10.05 | ₩27,419 | ₩27,419 | ₩25,579 | ₩26,819 | -2.19% | 54.7만 |
| 2026.10.02 | ₩31,724 | ₩31,724 | ₩27,207 | ₩27,419 | -13.57% | 55.8만 |
| 2026.10.01 | ₩30,818 | ₩31,324 | ₩29,618 | ₩30,151 | -2.16% | 17.5만 |
| 2026.09.30 | ₩30,044 | ₩32,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,044 |
| ₩30,138 |
| +0.31% |
| 26.1만 |
| 2026.09.29 | ₩31,857 | ₩32,524 | ₩29,551 | ₩29,871 | -6.23% | 27.8만 |
|---|
| 2026.09.28 | ₩31,997 | ₩34,017 | ₩30,991 | ₩31,044 | -2.98% | 23.8만 |
|---|
| 2026.09.25 | ₩33,537 | ₩35,683 | ₩32,924 | ₩33,617 | +0.24% | 27.2만 |
|---|
| 2026.09.24 | ₩30,138 | ₩34,203 | ₩30,138 | ₩33,643 | +11.63% | 47.1만 |
|---|
| 2026.09.23 | ₩39,308 | ₩39,522 | ₩31,124 | ₩31,511 | -19.84% | 71.8만 |
|---|
| 2026.09.22 | ₩34,550 | ₩34,923 | ₩32,977 | ₩34,057 | -1.43% | 36만 |
|---|
| 2026.09.21 | ₩34,283 | ₩35,669 | ₩33,750 | ₩34,923 | +1.87% | 52.4만 |
|---|
| 2026.09.18 | ₩36,256 | ₩36,469 | ₩30,524 | ₩32,790 | -9.56% | 78.5만 |
|---|
| 2026.09.17 | ₩31,884 | ₩35,616 | ₩31,191 | ₩34,923 | +9.53% | 71.8만 |
|---|
| 2026.09.16 | ₩30,444 | ₩30,898 | ₩28,098 | ₩29,805 | -2.10% | 55.7만 |
|---|
| 2026.09.15 | ₩31,191 | ₩32,310 | ₩29,725 | ₩30,444 | -2.39% | 43만 |
|---|
| 2026.09.14 | ₩29,378 | ₩33,697 | ₩29,218 | ₩31,991 | +8.89% | 45.6만 |
|---|
| 2026.09.11 | ₩31,671 | ₩33,169 | ₩30,871 | ₩31,991 | +1.01% | 58.7만 |
|---|
| 2026.09.10 | ₩31,777 | ₩33,004 | ₩31,191 | ₩31,511 | -0.84% | 79.8만 |
|---|
| 2026.09.09 | ₩34,683 | ₩35,403 | ₩32,257 | ₩33,164 | -4.38% | 53.3만 |
|---|
| 2026.09.08 | ₩35,296 | ₩38,389 | ₩34,710 | ₩35,510 | +0.60% | 125.6만 |
|---|
| 2026.09.04 | ₩32,071 | ₩32,449 | ₩30,764 | ₩31,351 | -2.24% | 72.3만 |
|---|
| 2026.09.03 | ₩31,617 | ₩32,764 | ₩31,191 | ₩32,390 | +2.45% | 38.8만 |
|---|
| 2026.09.02 | ₩30,391 | ₩31,884 | ₩29,964 | ₩31,137 | +2.46% | 43.3만 |
|---|
| 2026.09.01 | ₩31,351 | ₩32,684 | ₩30,711 | ₩31,244 | -0.34% | 46.5만 |
|---|
| 2026.08.31 | ₩32,044 | ₩34,443 | ₩31,724 | ₩33,910 | +5.82% | 39.8만 |
|---|
| 2026.08.28 | ₩35,669 | ₩36,043 | ₩31,857 | ₩33,270 | -6.73% | 74.4만 |
|---|
| 2026.08.27 | ₩36,949 | ₩38,762 | ₩36,229 | ₩36,949 | 0.00% | 73.5만 |
|---|
| 2026.08.26 | ₩41,055 | ₩42,164 | ₩35,190 | ₩35,616 | -13.25% | 105만 |
|---|
| 2026.08.25 | ₩42,228 | ₩44,414 | ₩40,521 | ₩43,667 | +3.41% | 49.4만 |
|---|
| 2026.08.24 | ₩45,693 | ₩46,834 | ₩40,815 | ₩41,108 | -10.04% | 54.8만 |
|---|
| 2026.08.21 | ₩43,667 | ₩49,911 | ₩43,401 | ₩48,946 | +12.09% | 55.4만 |
|---|
| 2026.08.20 | ₩44,147 | ₩44,947 | ₩40,308 | ₩42,121 | -4.59% | 37.9만 |
|---|
| 2026.08.19 | ₩44,254 | ₩46,546 | ₩42,654 | ₩44,520 | +0.60% | 30.5만 |
|---|
| 2026.08.18 | ₩47,026 | ₩51,132 | ₩45,267 | ₩45,587 | -3.06% | 34.8만 |
|---|
| 2026.08.17 | ₩52,411 | ₩54,517 | ₩48,706 | ₩52,038 | -0.71% | 32.7만 |
|---|
| 2026.08.14 | ₩51,505 | ₩55,130 | ₩50,278 | ₩53,744 | +4.35% | 35만 |
|---|
| 2026.08.13 | ₩50,332 | ₩56,570 | ₩50,305 | ₩52,305 | +3.92% | 35.2만 |
|---|
| 2026.08.12 | ₩51,505 | ₩52,784 | ₩48,359 | ₩51,558 | +0.10% | 30만 |
|---|
| 2026.08.11 | ₩48,999 | ₩50,598 | ₩47,079 | ₩49,159 | +0.33% | 24.2만 |
|---|
| 2026.08.10 | ₩50,332 | ₩52,411 | ₩48,300 | ₩49,079 | -2.49% | 33만 |
|---|
| 2026.08.07 | ₩47,133 | ₩52,598 | ₩46,120 | ₩51,985 | +10.29% | 54.7만 |
|---|
| 2026.08.06 | ₩40,255 | ₩51,718 | ₩39,775 | ₩45,693 | +13.51% | 91.8만 |
|---|
| 2026.08.05 | ₩57,743 | ₩59,342 | ₩54,752 | ₩56,090 | -2.86% | 36.1만 |
|---|
| 2026.08.04 | ₩51,398 | ₩58,703 | ₩51,265 | ₩58,223 | +13.28% | 61.7만 |
|---|
| 2026.08.03 | ₩40,948 | ₩49,991 | ₩40,361 | ₩49,265 | +20.31% | 69.3만 |
|---|
| 2026.07.31 | ₩41,854 | ₩44,520 | ₩39,828 | ₩40,735 | -2.68% | 42.6만 |
|---|
| 2026.07.30 | ₩35,510 | ₩40,948 | ₩35,350 | ₩40,201 | +13.21% | 59.3만 |
|---|
| 2026.07.29 | ₩38,282 | ₩38,442 | ₩32,657 | ₩34,496 | -9.89% | 71.9만 |
|---|
| 2026.07.28 | ₩45,053 | ₩45,800 | ₩37,696 | ₩39,508 | -12.31% | 80.1만 |
|---|
| 2026.07.27 | ₩42,387 | ₩49,265 | ₩41,636 | ₩49,212 | +16.10% | 138.1만 |
|---|
| 2026.07.24 | ₩38,522 | ₩38,655 | ₩34,843 | ₩35,136 | -8.79% | 31.5만 |
|---|
| 2026.07.23 | ₩38,069 | ₩42,441 | ₩38,069 | ₩38,975 | +2.38% | 42.3만 |
|---|
| 2026.07.22 | ₩40,948 | ₩43,107 | ₩39,764 | ₩39,988 | -2.34% | 28만 |
|---|
| 2026.07.21 | ₩39,082 | ₩43,294 | ₩38,815 | ₩42,387 | +8.46% | 39.7만 |
|---|
| 2026.07.20 | ₩39,028 | ₩41,161 | ₩37,482 | ₩37,696 | -3.42% | 34.5만 |
|---|
| 2026.07.17 | ₩36,096 | ₩40,735 | ₩34,496 | ₩37,696 | +4.43% | 42.8만 |
|---|
| 2026.07.16 | ₩43,827 | ₩43,864 | ₩38,122 | ₩38,709 | -11.68% | 34.7만 |
|---|
| 2026.07.15 | ₩48,786 | ₩50,774 | ₩43,241 | ₩45,480 | -6.78% | 47.2만 |
|---|
| 2026.07.14 | ₩49,479 | ₩50,332 | ₩47,293 | ₩48,626 | -1.72% | 40.8만 |
|---|
| 2026.07.13 | ₩53,424 | ₩53,424 | ₩46,733 | ₩47,453 | -11.18% | 45만 |
|---|
| 2026.07.10 | ₩63,181 | ₩64,034 | ₩54,544 | ₩55,344 | -12.41% | 35.3만 |
|---|
| 2026.07.09 | ₩59,609 | ₩63,341 | ₩57,983 | ₩61,848 | +3.76% | 30.5만 |
|---|
| 2026.07.08 | ₩58,916 | ₩63,448 | ₩55,664 | ₩58,596 | -0.54% | 27.9만 |
|---|
| 2026.07.07 | ₩68,566 | ₩68,913 | ₩58,063 | ₩61,262 | -10.65% | 37.2만 |
|---|
| 2026.07.06 | ₩71,072 | ₩77,151 | ₩68,780 | ₩70,699 | -0.53% | 28.4만 |
|---|
| 2026.07.02 | ₩78,643 | ₩84,348 | ₩68,993 | ₩70,646 | -10.17% | 35.7만 |
|---|
| 2026.07.01 | ₩77,044 | ₩83,709 | ₩73,792 | ₩77,151 | +0.14% | 29.9만 |
|---|
| 2026.06.30 | ₩76,777 | ₩84,924 | ₩75,178 | ₩79,870 | +4.03% | 38.3만 |
|---|
| 2026.06.29 | ₩74,431 | ₩81,736 | ₩70,433 | ₩78,803 | +5.87% | 41.7만 |
|---|
| 2026.06.26 | ₩63,288 | ₩72,885 | ₩61,262 | ₩72,565 | +14.66% | 39.4만 |
|---|
| 2026.06.25 | ₩77,044 | ₩79,443 | ₩65,527 | ₩67,020 | -13.01% | 56.6만 |
|---|
| 2026.06.24 | ₩85,148 | ₩85,148 | ₩70,113 | ₩71,446 | -16.09% | 85.6만 |
|---|
| 2026.06.23 | ₩82,749 | ₩100,264 | ₩81,309 | ₩88,401 | +6.83% | 95.2만 |
|---|
| 2026.06.22 | ₩85,255 | ₩92,959 | ₩78,217 | ₩84,882 | -0.44% | 55.5만 |
|---|
| 2026.06.18 | ₩79,923 | ₩86,534 | ₩72,565 | ₩86,161 | +7.81% | 47.2만 |
|---|
| 2026.06.17 | ₩83,442 | ₩86,268 | ₩74,698 | ₩75,551 | -9.46% | 61.4만 |
|---|
| 2026.06.16 | ₩97,198 | ₩98,387 | ₩81,683 | ₩82,429 | -15.19% | 59.9만 |
|---|
| 2026.06.15 | ₩91,013 | ₩105,835 | ₩90,693 | ₩99,704 | +9.55% | 92.1만 |
|---|
| 2026.06.12 | ₩82,642 | ₩87,707 | ₩76,457 | ₩79,337 | -4.00% | 45.5만 |
|---|
| 2026.06.11 | ₩79,870 | ₩87,078 | ₩76,191 | ₩83,175 | +4.14% | 38.3만 |
|---|
| 2026.06.10 | ₩79,656 | ₩89,787 | ₩78,281 | ₩80,936 | +1.61% | 43.7만 |
|---|
| 2026.06.09 | ₩97,305 | ₩105,249 | ₩72,352 | ₩80,936 | -16.82% | 81.4만 |
|---|
| 2026.06.08 | ₩91,146 | ₩105,302 | ₩86,215 | ₩98,744 | +8.34% | 73.7만 |
|---|
| 2026.06.05 | ₩108,288 | ₩108,635 | ₩80,296 | ₩84,508 | -21.96% | 70만 |
|---|
| 2026.06.04 | ₩110,581 | ₩127,093 | ₩107,862 | ₩117,405 | +6.17% | 54.1만 |
|---|
| 2026.06.03 | ₩135,160 | ₩138,572 | ₩115,065 | ₩115,753 | -14.36% | 59.3만 |
|---|
| 2026.06.02 | ₩134,467 | ₩150,569 | ₩130,148 | ₩137,879 | +2.54% | 68.9만 |
|---|
| 2026.06.01 | ₩128,229 | ₩149,982 | ₩119,751 | ₩131,748 | +2.74% | 90.6만 |
|---|
| 2026.05.29 | ₩127,962 | ₩140,972 | ₩116,072 | ₩140,439 | +9.75% | 84.4만 |
|---|
| 2026.05.28 | ₩119,165 | ₩141,292 | ₩113,988 | ₩134,734 | +13.06% | 92만 |
|---|
| 2026.05.27 | ₩115,273 | ₩123,164 | ₩102,370 | ₩118,258 | +2.59% | 60.2만 |
|---|
| 2026.05.26 | ₩134,360 | ₩136,269 | ₩106,955 | ₩121,031 | -9.92% | 116.8만 |
|---|
| 2026.05.22 | ₩110,687 | ₩153,501 | ₩108,341 | ₩135,907 | +22.78% | 319.6만 |
|---|
| 2026.05.21 | ₩80,190 | ₩106,315 | ₩78,798 | ₩105,995 | +32.18% | 259.2만 |
|---|
| 2026.05.20 | ₩58,916 | ₩64,301 | ₩57,583 | ₩63,661 | +8.05% | 34.2만 |
|---|
| 2026.05.19 | ₩59,342 | ₩62,648 | ₩53,691 | ₩56,783 | -4.31% | 28.2만 |
|---|
| 2026.05.18 | ₩71,019 | ₩71,019 | ₩57,316 | ₩62,222 | -12.39% | 42.9만 |
|---|
| 2026.05.15 | ₩76,831 | ₩78,164 | ₩70,433 | ₩71,446 | -7.01% | 35.4만 |
|---|
| 2026.05.14 | ₩76,617 | ₩87,974 | ₩72,512 | ₩83,175 | +8.56% | 41.9만 |
|---|
| 2026.05.13 | ₩87,974 | ₩88,134 | ₩74,485 | ₩79,976 | -9.09% | 49.4만 |
|---|
| 2026.05.12 | ₩87,974 | ₩100,184 | ₩74,698 | ₩87,921 | -0.06% | 115.5만 |
|---|
| 2026.05.11 | ₩86,481 | ₩107,435 | ₩83,655 | ₩101,890 | +17.82% | 50.3만 |
|---|
| 2026.05.08 | ₩88,081 | ₩90,640 | ₩80,936 | ₩89,467 | +1.57% | 27.2만 |
|---|
| 2026.05.07 | ₩94,532 | ₩99,853 | ₩84,029 | ₩85,948 | -9.08% | 42만 |
|---|
| 2026.05.06 | ₩86,534 | ₩102,706 | ₩84,508 | ₩101,517 | +17.31% | 64.3만 |
|---|
| 2026.05.05 | ₩82,696 | ₩84,535 | ₩74,538 | ₩82,962 | +0.32% | 38.2만 |
|---|
| 2026.05.04 | ₩74,538 | ₩84,615 | ₩72,938 | ₩79,123 | +6.15% | 47.8만 |
|---|
| 2026.05.01 | ₩72,619 | ₩76,857 | ₩68,833 | ₩75,764 | +4.33% | 44.8만 |
|---|
| 2026.04.30 | ₩60,196 | ₩74,645 | ₩60,196 | ₩74,431 | +23.65% | 58.1만 |
|---|
| 2026.04.29 | ₩60,942 | ₩61,710 | ₩53,264 | ₩60,809 | -0.22% | 27.8만 |
|---|
| 2026.04.28 | ₩61,049 | ₩62,062 | ₩56,677 | ₩59,929 | -1.83% | 31.9만 |
|---|
| 2026.04.27 | ₩60,089 | ₩65,938 | ₩58,564 | ₩64,941 | +8.07% | 39.6만 |
|---|
| 2026.04.24 | ₩70,912 | ₩71,046 | ₩58,489 | ₩61,742 | -12.93% | 71.6만 |
|---|
| 2026.04.23 | ₩79,017 | ₩83,122 | ₩65,901 | ₩68,140 | -13.77% | 63.7만 |
|---|
| 2026.04.22 | ₩81,683 | ₩87,761 | ₩79,497 | ₩83,762 | +2.55% | 68.3만 |
|---|
| 2026.04.21 | ₩88,347 | ₩88,614 | ₩76,319 | ₩77,684 | -12.07% | 66.4만 |
|---|
| 2026.04.20 | ₩81,789 | ₩89,734 | ₩78,910 | ₩87,441 | +6.91% | 65.6만 |
|---|
| 2026.04.17 | ₩89,787 | ₩94,372 | ₩85,521 | ₩87,388 | -2.67% | 96.3만 |
|---|
| 2026.04.16 | ₩90,853 | ₩94,052 | ₩76,004 | ₩86,801 | -4.46% | 183.7만 |
|---|
| 2026.04.15 | ₩66,594 | ₩82,749 | ₩61,315 | ₩81,256 | +22.02% | 180.2만 |
|---|
| 2026.04.14 | ₩46,333 | ₩56,570 | ₩46,013 | ₩56,090 | +21.06% | 81.7만 |
|---|
| 2026.04.13 | ₩39,082 | ₩43,294 | ₩37,754 | ₩42,494 | +8.73% | 23만 |
|---|
| 2026.04.10 | ₩39,082 | ₩43,134 | ₩38,949 | ₩40,468 | +3.55% | 30.7만 |
|---|
| 2026.04.09 | ₩42,014 | ₩42,494 | ₩37,376 | ₩38,389 | -8.63% | 48.2만 |
|---|
| 2026.04.08 | ₩45,693 | ₩46,653 | ₩39,727 | ₩42,334 | -7.35% | 43만 |
|---|
| 2026.04.07 | ₩38,869 | ₩38,980 | ₩35,803 | ₩37,962 | -2.33% | 49만 |
|---|
| 2026.04.06 | ₩40,468 | ₩43,134 | ₩37,962 | ₩40,255 | -0.53% | 26만 |
|---|
| 2026.04.02 | ₩34,656 | ₩41,401 | ₩34,017 | ₩41,055 | +18.46% | 39.9만 |
|---|
| 2026.04.01 | ₩44,574 | ₩45,107 | ₩37,536 | ₩37,909 | -14.95% | 39.5만 |
|---|
| 2026.03.31 | ₩36,256 | ₩42,441 | ₩35,243 | ₩42,228 | +16.47% | 48.5만 |
|---|
| 2026.03.30 | ₩39,295 | ₩39,455 | ₩33,270 | ₩34,550 | -12.08% | 28.2만 |
|---|
| 2026.03.27 | ₩43,401 | ₩44,040 | ₩38,602 | ₩39,828 | -8.23% | 34.5만 |
|---|
| 2026.03.26 | ₩51,985 | ₩52,038 | ₩43,907 | ₩44,627 | -14.15% | 38.1만 |
|---|
| 2026.03.25 | ₩55,717 | ₩58,303 | ₩52,944 | ₩54,704 | -1.82% | 23.7만 |
|---|
| 2026.03.24 | ₩54,197 | ₩55,397 | ₩49,639 | ₩53,104 | -2.02% | 25.6만 |
|---|
| 2026.03.23 | ₩52,518 | ₩56,730 | ₩50,758 | ₩55,770 | +6.19% | 35.3만 |
|---|
| 2026.03.20 | ₩53,744 | ₩54,117 | ₩48,599 | ₩52,305 | -2.68% | 25.6만 |
|---|
| 2026.03.19 | ₩53,478 | ₩56,357 | ₩49,372 | ₩54,437 | +1.79% | 40.8만 |
|---|
| 2026.03.18 | ₩63,181 | ₩63,501 | ₩56,970 | ₩57,316 | -9.28% | 41.9만 |
|---|
| 2026.03.17 | ₩64,354 | ₩66,487 | ₩61,955 | ₩64,408 | +0.08% | 22만 |
|---|
| 2026.03.16 | ₩67,980 | ₩71,659 | ₩62,115 | ₩64,194 | -5.57% | 37.3만 |
|---|
| 2026.03.13 | ₩69,100 | ₩73,792 | ₩64,621 | ₩65,101 | -5.79% | 33.6만 |
|---|
| 2026.03.12 | ₩73,045 | ₩74,645 | ₩66,274 | ₩67,660 | -7.37% | 37.2만 |
|---|
| 2026.03.11 | ₩75,658 | ₩80,515 | ₩72,437 | ₩75,978 | +0.42% | 24.5만 |
|---|
| 2026.03.10 | ₩78,377 | ₩81,096 | ₩74,325 | ₩74,858 | -4.49% | 36.1만 |
|---|
| 2026.03.09 | ₩70,166 | ₩77,630 | ₩65,047 | ₩77,097 | +9.88% | 44만 |
|---|
| 2026.03.06 | ₩70,379 | ₩81,954 | ₩70,379 | ₩73,685 | +4.70% | 33.5만 |
|---|
| 2026.03.05 | ₩74,058 | ₩76,031 | ₩63,341 | ₩75,658 | +2.16% | 61.6만 |
|---|
| 2026.03.04 | ₩73,685 | ₩77,737 | ₩70,912 | ₩76,244 | +3.47% | 30.6만 |
|---|
| 2026.03.03 | ₩71,606 | ₩75,124 | ₩65,154 | ₩71,606 | 0.00% | 30.4만 |
|---|
| 2026.03.02 | ₩68,193 | ₩77,311 | ₩68,193 | ₩77,204 | +13.21% | 27.7만 |
|---|
| 2026.02.27 | ₩80,510 | ₩81,896 | ₩66,236 | ₩75,978 | -5.63% | 59.9만 |
|---|
| 2026.02.26 | ₩91,653 | ₩100,877 | ₩84,455 | ₩87,547 | -4.48% | 89.2만 |
|---|
| 2026.02.25 | ₩79,017 | ₩84,882 | ₩75,498 | ₩83,549 | +5.74% | 44.8만 |
|---|
| 2026.02.24 | ₩68,886 | ₩77,470 | ₩68,140 | ₩75,871 | +10.14% | 35.1만 |
|---|
| 2026.02.23 | ₩67,393 | ₩73,578 | ₩66,119 | ₩71,392 | +5.93% | 24.3만 |
|---|
| 2026.02.20 | ₩79,070 | ₩81,949 | ₩69,313 | ₩71,392 | -9.71% | 39.9만 |
|---|
| 2026.02.19 | ₩77,044 | ₩83,298 | ₩74,165 | ₩82,749 | +7.40% | 23.9만 |
|---|
| 2026.02.18 | ₩75,871 | ₩84,402 | ₩71,712 | ₩80,030 | +5.48% | 35.7만 |
|---|
| 2026.02.17 | ₩80,883 | ₩82,002 | ₩69,526 | ₩75,338 | -6.86% | 38.9만 |
|---|
| 2026.02.13 | ₩80,829 | ₩89,040 | ₩75,716 | ₩86,055 | +6.46% | 39.3만 |
|---|
| 2026.02.12 | ₩86,428 | ₩86,774 | ₩75,695 | ₩78,590 | -9.07% | 27.8만 |
|---|
| 2026.02.11 | ₩95,412 | ₩96,185 | ₩78,004 | ₩86,268 | -9.58% | 32.4만 |
|---|
| 2026.02.10 | ₩96,132 | ₩103,596 | ₩93,039 | ₩93,039 | -3.22% | 25.3만 |
|---|
| 2026.02.09 | ₩93,119 | ₩101,890 | ₩89,734 | ₩100,877 | +8.33% | 39.5만 |
|---|
| 2026.02.06 | ₩74,058 | ₩98,291 | ₩73,472 | ₩96,292 | +30.02% | 70.2만 |
|---|
| 2026.02.05 | ₩87,601 | ₩91,600 | ₩65,794 | ₩68,193 | -22.15% | 52.9만 |
|---|
| 2026.02.04 | ₩108,128 | ₩108,475 | ₩82,802 | ₩96,558 | -10.70% | 34.1만 |
|---|
| 2026.02.03 | ₩110,794 | ₩110,901 | ₩97,758 | ₩109,301 | -1.35% | 35.1만 |
|---|
| 2026.02.02 | ₩110,741 | ₩111,114 | ₩96,132 | ₩105,516 | -4.72% | 48.8만 |
|---|
| 2026.01.30 | ₩127,749 | ₩129,668 | ₩102,210 | ₩108,288 | -15.23% | 47.8만 |
|---|
| 2026.01.29 | ₩147,103 | ₩152,328 | ₩121,777 | ₩131,161 | -10.84% | 49.3만 |
|---|
| 2026.01.28 | ₩149,289 | ₩160,539 | ₩146,623 | ₩151,849 | +1.71% | 36만 |
|---|
| 2026.01.27 | ₩149,289 | ₩152,168 | ₩138,109 | ₩149,023 | -0.18% | 52.5만 |
|---|
| 2026.01.26 | ₩161,072 | ₩166,708 | ₩134,254 | ₩139,852 | -13.17% | 46.6만 |
|---|
| 2026.01.23 | ₩179,200 | ₩183,130 | ₩156,860 | ₩163,472 | -8.78% | 56.7만 |
|---|
| 2026.01.22 | ₩176,001 | ₩188,478 | ₩166,351 | ₩186,612 | +6.03% | 36.8만 |
|---|
| 2026.01.21 | ₩190,504 | ₩196,689 | ₩151,358 | ₩168,857 | -11.36% | 70.2만 |
|---|
| 2026.01.20 | ₩190,557 | ₩202,820 | ₩166,884 | ₩182,773 | -4.09% | 69.6만 |
|---|
| 2026.01.16 | ₩213,270 | ₩227,026 | ₩200,474 | ₩208,845 | -2.08% | 37.9만 |
|---|
| 2026.01.15 | ₩231,718 | ₩246,594 | ₩206,782 | ₩208,898 | -9.85% | 44.6만 |
|---|
| 2026.01.14 | ₩205,859 | ₩229,266 | ₩190,610 | ₩228,413 | +10.96% | 47.4만 |
|---|
| 2026.01.13 | ₩214,550 | ₩222,548 | ₩195,676 | ₩210,285 | -1.99% | 34.5만 |
|---|
| 2026.01.12 | ₩199,275 | ₩210,018 | ₩191,197 | ₩209,325 | +5.04% | 29.9만 |
|---|
| 2026.01.09 | ₩223,934 | ₩244,781 | ₩199,941 | ₩201,914 | -9.83% | 51.7만 |
|---|
| 2026.01.08 | ₩224,147 | ₩235,184 | ₩207,405 | ₩217,589 | -2.93% | 43.7만 |
|---|
| 2026.01.07 | ₩245,954 | ₩262,536 | ₩229,959 | ₩232,092 | -5.64% | 41.1만 |
|---|
| 2026.01.06 | ₩238,276 | ₩250,299 | ₩217,920 | ₩248,993 | +4.50% | 41.9만 |
|---|
| 2026.01.05 | ₩210,764 | ₩248,940 | ₩196,902 | ₩239,449 | +13.61% | 43.8만 |
|---|
| 2026.01.02 | ₩188,424 | ₩205,806 | ₩166,633 | ₩203,833 | +8.18% | 64만 |
|---|
| 2025.12.31 | ₩179,254 | ₩194,076 | ₩175,095 | ₩176,375 | -1.61% | 33.9만 |
|---|
| 2025.12.30 | ₩182,266 | ₩194,982 | ₩174,887 | ₩177,228 | -2.76% | 40.8만 |
|---|
| 2025.12.29 | ₩164,911 | ₩184,959 | ₩162,885 | ₩177,174 | +7.44% | 43.2만 |
|---|
| 2025.12.26 | ₩197,648 | ₩197,942 | ₩158,620 | ₩166,031 | -16.00% | 48.3만 |
|---|
| 2025.12.24 | ₩230,225 | ₩231,148 | ₩189,277 | ₩197,488 | -14.22% | 35.9만 |
|---|
| 2025.12.23 | ₩249,100 | ₩269,254 | ₩215,179 | ₩223,667 | -10.21% | 53만 |
|---|
| 2025.12.22 | ₩208,099 | ₩278,265 | ₩208,099 | ₩275,972 | +32.62% | 50.3만 |
|---|
| 2025.12.19 | ₩175,202 | ₩200,687 | ₩175,202 | ₩198,182 | +13.12% | 28.9만 |
|---|
| 2025.12.18 | ₩170,830 | ₩182,773 | ₩162,192 | ₩170,670 | -0.09% | 35.1만 |
|---|
| 2025.12.17 | ₩189,277 | ₩205,907 | ₩156,167 | ₩156,700 | -17.21% | 48.7만 |
|---|
| 2025.12.16 | ₩158,353 | ₩181,546 | ₩158,353 | ₩180,054 | +13.70% | 24.8만 |
|---|
| 2025.12.15 | ₩196,422 | ₩199,962 | ₩154,994 | ₩156,274 | -20.44% | 25.4만 |
|---|
| 2025.12.12 | ₩218,176 | ₩225,107 | ₩178,614 | ₩191,997 | -12.00% | 35.5만 |
|---|
| 2025.12.11 | ₩229,586 | ₩254,325 | ₩206,339 | ₩245,261 | +6.83% | 32.7만 |
|---|
| 2025.12.10 | ₩247,447 | ₩257,444 | ₩224,254 | ₩228,626 | -7.61% | 23만 |
|---|
| 2025.12.09 | ₩245,261 | ₩261,203 | ₩232,198 | ₩252,512 | +2.96% | 17.8만 |
|---|
| 2025.12.08 | ₩245,368 | ₩268,001 | ₩225,000 | ₩255,178 | +4.00% | 34.9만 |
|---|
| 2025.12.05 | ₩262,109 | ₩264,669 | ₩217,376 | ₩233,851 | -10.78% | 28.6만 |
|---|
| 2025.12.04 | ₩204,793 | ₩265,788 | ₩198,022 | ₩262,163 | +28.01% | 36.8만 |
|---|
| 2025.12.03 | ₩173,229 | ₩206,931 | ₩163,952 | ₩203,407 | +17.42% | 28.1만 |
|---|
| 2025.12.02 | ₩156,381 | ₩171,683 | ₩150,825 | ₩166,618 | +6.55% | 13.7만 |
|---|
| 2025.12.01 | ₩160,006 | ₩163,418 | ₩149,407 | ₩151,689 | -5.20% | 11.3만 |
|---|
| 2025.11.28 | ₩169,550 | ₩174,082 | ₩163,472 | ₩170,083 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩172,109 | ₩174,509 | ₩160,315 | ₩165,978 | -3.56% | 13.1만 |
|---|
| 2025.11.25 | ₩168,750 | ₩173,282 | ₩153,075 | ₩169,497 | +0.44% | 19.6만 |
|---|
| 2025.11.24 | ₩141,078 | ₩180,773 | ₩141,078 | ₩177,761 | +26.00% | 21.2만 |
|---|
| 2025.11.21 | ₩142,091 | ₩144,011 | ₩114,580 | ₩141,665 | -0.30% | 31.1만 |
|---|
| 2025.11.20 | ₩200,208 | ₩209,272 | ₩139,159 | ₩140,812 | -29.67% | 30.3만 |
|---|
| 2025.11.19 | ₩185,545 | ₩205,113 | ₩180,853 | ₩189,864 | +2.33% | 21.3만 |
|---|
| 2025.11.18 | ₩170,350 | ₩189,437 | ₩164,767 | ₩181,920 | +6.79% | 17.8만 |
|---|
| 2025.11.17 | ₩189,811 | ₩198,235 | ₩170,136 | ₩180,693 | -4.80% | 23.7만 |
|---|
| 2025.11.14 | ₩157,394 | ₩214,817 | ₩157,394 | ₩191,410 | +21.61% | 39.1만 |
|---|
| 2025.11.13 | ₩225,800 | ₩228,892 | ₩181,344 | ₩191,730 | -15.09% | 33.2만 |
|---|
| 2025.11.12 | ₩295,246 | ₩310,362 | ₩240,398 | ₩254,272 | -13.88% | 22.7만 |
|---|
| 2025.11.11 | ₩295,913 | ₩320,705 | ₩277,198 | ₩299,965 | +1.37% | 14.3만 |
|---|
| 2025.11.10 | ₩330,569 | ₩353,762 | ₩290,954 | ₩306,683 | -7.23% | 27만 |
|---|
| 2025.11.07 | ₩267,068 | ₩315,390 | ₩248,887 | ₩312,068 | +16.85% | 40.2만 |
|---|
| 2025.11.06 | ₩335,848 | ₩338,567 | ₩283,116 | ₩290,101 | -13.62% | 31.9만 |
|---|
| 2025.11.05 | ₩336,914 | ₩360,587 | ₩310,682 | ₩348,431 | +3.42% | 18만 |
|---|
| 2025.11.04 | ₩354,829 | ₩388,632 | ₩313,422 | ₩323,425 | -8.85% | 22.3만 |
|---|
| 2025.11.03 | ₩522,353 | ₩524,432 | ₩370,504 | ₩402,441 | -22.96% | 27.8만 |
|---|
| 2025.10.31 | ₩481,005 | ₩520,753 | ₩460,504 | ₩510,996 | +6.24% | 13.9만 |
|---|
| 2025.10.30 | ₩406,973 | ₩504,598 | ₩393,910 | ₩484,977 | +19.17% | 17.9만 |
|---|
| 2025.10.29 | ₩399,935 | ₩449,281 | ₩387,619 | ₩437,791 | +9.47% | 20.2만 |
|---|
| 2025.10.28 | ₩474,153 | ₩506,517 | ₩381,567 | ₩396,470 | -16.38% | 35.2만 |
|---|
| 2025.10.27 | ₩444,349 | ₩523,099 | ₩423,822 | ₩468,875 | +5.52% | 37.1만 |
|---|
| 2025.10.24 | ₩417,957 | ₩469,195 | ₩399,882 | ₩408,999 | -2.14% | 37.1만 |
|---|
| 2025.10.23 | ₩408,093 | ₩421,636 | ₩341,233 | ₩370,557 | -9.20% | 60.5만 |
|---|
| 2025.10.22 | ₩368,158 | ₩395,494 | ₩268,294 | ₩291,274 | -20.88% | 33만 |
|---|
| 2025.10.21 | ₩460,024 | ₩469,195 | ₩389,378 | ₩417,690 | -9.20% | 10.7만 |
|---|
| 2025.10.20 | ₩651,026 | ₩651,026 | ₩453,200 | ₩479,396 | -26.36% | 20.3만 |
|---|
| 2025.10.17 | ₩622,892 | ₩644,059 | ₩525,374 | ₩604,657 | -2.93% | 19.7만 |
|---|
| 2025.10.16 | ₩826,920 | ₩845,064 | ₩648,822 | ₩683,461 | -17.35% | 23.2만 |
|---|
| 2025.10.15 | ₩900,605 | ₩912,726 | ₩715,487 | ₩843,787 | -6.31% | 28.8만 |
|---|
| 2025.10.14 | ₩695,315 | ₩856,138 | ₩612,797 | ₩776,891 | +11.73% | 28.3만 |
|---|
| 2025.10.13 | ₩511,422 | ₩731,180 | ₩466,245 | ₩699,509 | +36.78% | 29.4만 |
|---|
| 2025.10.10 | ₩551,873 | ₩563,389 | ₩461,322 | ₩478,063 | -13.37% | 21만 |
|---|