시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long QUBT Daily ETF 과거 주가
Tradr 2X Long QUBT Daily ETF · QUBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long QUBT Daily ETF · QUBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,505 | ₩29,505 | ₩28,419 | ₩29,143 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,518 | ₩29,844 | ₩28,392 | ₩28,915 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,034 | ₩31,114 | ₩29,612 | ₩30,672 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,440 | ₩36,573 | ₩32,456 | ₩32,670 | -5.14% | 3만 |
| 2026.10.05 | ₩35,352 | ₩35,352 | ₩32,254 | ₩33,327 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,370 | ₩38,719 | ₩35,111 | ₩35,111 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,941 | ₩38,437 | ₩37,015 | ₩37,264 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,234 | ₩41,066 | ₩37,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,035 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,181 | ₩40,181 | ₩37,984 | ₩37,984 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,891 | ₩42,970 | ₩38,564 | ₩38,611 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,875 | ₩45,599 | ₩42,501 | ₩42,501 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,152 | ₩45,800 | ₩41,844 | ₩44,633 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,542 | ₩49,904 | ₩44,258 | ₩44,284 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,681 | ₩44,016 | ₩41,978 | ₩43,842 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,077 | ₩44,284 | ₩42,010 | ₩42,756 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,430 | ₩40,449 | ₩36,533 | ₩40,449 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,962 | ₩38,947 | ₩35,996 | ₩38,088 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,153 | ₩34,628 | ₩32,670 | ₩34,494 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,582 | ₩34,709 | ₩32,617 | ₩33,046 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,651 | ₩35,835 | ₩31,490 | ₩34,280 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩34,011 | ₩35,621 | ₩32,885 | ₩34,494 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,065 | ₩34,923 | ₩32,643 | ₩33,099 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,728 | ₩37,391 | ₩34,923 | ₩34,923 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,176 | ₩39,751 | ₩36,479 | ₩36,801 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,494 | ₩34,945 | ₩33,314 | ₩34,816 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,904 | ₩35,057 | ₩33,689 | ₩34,387 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,260 | ₩34,811 | ₩33,260 | ₩33,475 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,977 | ₩35,621 | ₩33,368 | ₩33,904 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,352 | ₩37,927 | ₩35,352 | ₩36,855 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,859 | ₩40,341 | ₩35,567 | ₩36,372 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,502 | ₩42,171 | ₩39,000 | ₩41,039 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,161 | ₩40,288 | ₩37,874 | ₩38,249 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,054 | ₩40,717 | ₩37,305 | ₩39,376 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,522 | ₩41,897 | ₩36,908 | ₩37,391 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,196 | ₩44,419 | ₩38,196 | ₩44,365 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,073 | ₩40,932 | ₩36,184 | ₩37,284 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,698 | ₩40,492 | ₩37,176 | ₩39,859 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,771 | ₩44,714 | ₩40,234 | ₩40,878 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,062 | ₩47,578 | ₩43,185 | ₩46,135 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,936 | ₩46,672 | ₩43,828 | ₩45,599 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,740 | ₩48,356 | ₩43,668 | ₩44,740 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,262 | ₩48,227 | ₩43,775 | ₩45,277 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,959 | ₩48,013 | ₩42,916 | ₩45,491 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,066 | ₩48,388 | ₩44,687 | ₩45,706 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,813 | ₩48,120 | ₩43,721 | ₩47,637 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,361 | ₩45,706 | ₩41,361 | ₩44,043 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,584 | ₩48,549 | ₩45,009 | ₩45,009 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,082 | ₩49,944 | ₩45,867 | ₩48,887 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,927 | ₩43,898 | ₩37,337 | ₩43,668 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,518 | ₩40,529 | ₩36,318 | ₩37,820 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,368 | ₩37,284 | ₩33,212 | ₩36,962 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,582 | ₩35,460 | ₩31,168 | ₩31,206 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,031 | ₩36,264 | ₩31,195 | ₩35,031 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,245 | ₩38,947 | ₩34,762 | ₩37,069 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,130 | ₩36,801 | ₩32,499 | ₩32,617 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,050 | ₩38,770 | ₩35,326 | ₩36,694 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,376 | ₩40,341 | ₩36,050 | ₩37,123 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩39,000 | ₩40,556 | ₩37,874 | ₩40,073 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,908 | ₩38,518 | ₩35,503 | ₩37,391 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,046 | ₩38,796 | ₩32,992 | ₩36,586 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,820 | ₩38,303 | ₩34,119 | ₩35,143 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,522 | ₩43,346 | ₩37,713 | ₩39,108 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,805 | ₩41,629 | ₩39,322 | ₩41,629 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,150 | ₩44,150 | ₩37,874 | ₩39,000 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,124 | ₩51,553 | ₩45,062 | ₩45,545 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,262 | ₩53,109 | ₩47,101 | ₩51,339 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,150 | ₩48,227 | ₩44,150 | ₩46,940 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,553 | ₩51,822 | ₩43,775 | ₩46,672 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,205 | ₩56,382 | ₩50,427 | ₩54,021 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,562 | ₩60,351 | ₩49,574 | ₩50,963 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,152 | ₩62,175 | ₩55,148 | ₩55,148 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩59,010 | ₩60,834 | ₩55,523 | ₩58,635 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,236 | ₩63,313 | ₩53,163 | ₩61,156 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,695 | ₩55,309 | ₩49,622 | ₩52,895 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,838 | ₩65,389 | ₩51,097 | ₩52,304 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,789 | ₩67,754 | ₩58,447 | ₩59,976 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,417 | ₩79,771 | ₩66,574 | ₩70,437 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩72,046 | ₩81,273 | ₩69,417 | ₩71,134 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,754 | ₩74,567 | ₩63,034 | ₩73,494 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,452 | ₩70,383 | ₩60,620 | ₩61,853 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,445 | ₩77,893 | ₩64,911 | ₩66,306 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,406 | ₩85,940 | ₩74,406 | ₩81,166 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,501 | ₩72,368 | ₩61,912 | ₩65,609 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,117 | ₩66,574 | ₩57,615 | ₩64,697 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,152 | ₩67,470 | ₩57,723 | ₩60,405 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,475 | ₩76,338 | ₩53,914 | ₩60,244 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,939 | ₩75,748 | ₩66,649 | ₩72,797 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,790 | ₩81,058 | ₩64,670 | ₩67,003 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,453 | ₩89,159 | ₩78,752 | ₩86,208 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,834 | ₩105,467 | ₩85,833 | ₩86,960 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,590 | ₩111,797 | ₩96,562 | ₩104,180 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,363 | ₩116,438 | ₩84,170 | ₩106,487 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,942 | ₩101,927 | ₩91,519 | ₩100,049 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,125 | ₩106,808 | ₩90,017 | ₩104,824 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩93,021 | ₩98,027 | ₩86,648 | ₩91,358 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,222 | ₩110,322 | ₩88,783 | ₩95,489 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,938 | ₩124,458 | ₩96,026 | ₩107,398 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,644 | ₩92,941 | ₩77,518 | ₩92,753 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,624 | ₩68,184 | ₩61,692 | ₩64,643 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,360 | ₩69,224 | ₩61,156 | ₩61,692 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,775 | ₩82,775 | ₩65,179 | ₩68,988 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,504 | ₩94,041 | ₩81,434 | ₩81,434 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,496 | ₩113,246 | ₩83,151 | ₩103,375 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩106,057 | ₩106,057 | ₩88,623 | ₩92,753 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,703 | ₩147,665 | ₩97,903 | ₩106,111 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,115 | ₩82,239 | ₩67,486 | ₩80,415 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,104 | ₩76,767 | ₩66,199 | ₩71,992 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,415 | ₩82,078 | ₩68,291 | ₩72,690 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,104 | ₩87,120 | ₩73,763 | ₩85,565 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,119 | ₩73,334 | ₩66,574 | ₩72,636 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,091 | ₩77,250 | ₩66,091 | ₩71,939 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,643 | ₩67,593 | ₩62,336 | ₩67,003 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,791 | ₩65,448 | ₩54,075 | ₩64,858 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,313 | ₩58,313 | ₩50,963 | ₩54,611 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,229 | ₩63,570 | ₩56,703 | ₩58,849 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,873 | ₩67,218 | ₩61,317 | ₩67,003 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,391 | ₩69,391 | ₩59,815 | ₩64,375 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,698 | ₩79,798 | ₩64,214 | ₩66,574 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩74,997 | ₩83,955 | ₩74,836 | ₩79,449 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,239 | ₩83,151 | ₩72,314 | ₩72,314 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩71,027 | ₩81,005 | ₩70,490 | ₩79,503 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,426 | ₩80,468 | ₩72,422 | ₩74,836 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,556 | ₩79,556 | ₩66,628 | ₩73,655 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩62,014 | ₩77,196 | ₩59,278 | ₩73,119 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,657 | ₩57,937 | ₩48,549 | ₩55,201 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,449 | ₩45,331 | ₩39,349 | ₩44,687 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,280 | ₩45,143 | ₩41,119 | ₩42,648 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,663 | ₩41,146 | ₩39,054 | ₩39,644 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,457 | ₩46,994 | ₩40,288 | ₩41,307 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,215 | ₩39,349 | ₩36,586 | ₩39,161 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩40,020 | ₩42,863 | ₩39,644 | ₩40,234 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩35,004 | ₩40,497 | ₩34,709 | ₩40,395 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,817 | ₩42,756 | ₩37,863 | ₩38,625 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,425 | ₩41,468 | ₩36,372 | ₩40,234 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩40,020 | ₩40,020 | ₩33,368 | ₩34,762 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,380 | ₩43,222 | ₩38,491 | ₩38,839 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,760 | ₩47,745 | ₩44,472 | ₩44,579 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩50,990 | ₩52,144 | ₩45,116 | ₩47,047 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,403 | ₩49,944 | ₩44,097 | ₩49,193 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,346 | ₩48,174 | ₩43,024 | ₩47,557 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,687 | ₩45,813 | ₩41,683 | ₩42,916 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,989 | ₩48,013 | ₩42,380 | ₩46,135 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,622 | ₩50,212 | ₩46,135 | ₩46,940 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,281 | ₩50,963 | ₩47,530 | ₩50,427 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,783 | ₩52,090 | ₩46,135 | ₩48,281 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩49,998 | ₩52,734 | ₩47,315 | ₩47,637 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,944 | ₩50,802 | ₩46,940 | ₩49,676 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,607 | ₩55,255 | ₩49,569 | ₩52,004 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,056 | ₩56,435 | ₩51,339 | ₩51,929 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,729 | ₩54,182 | ₩46,752 | ₩52,412 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,749 | ₩58,152 | ₩49,622 | ₩52,251 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,401 | ₩58,849 | ₩51,768 | ₩54,075 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,420 | ₩61,397 | ₩56,060 | ₩59,439 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,351 | ₩62,443 | ₩53,699 | ₩54,627 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩60,029 | ₩68,226 | ₩59,922 | ₩67,486 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,222 | ₩70,222 | ₩60,244 | ₩65,501 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,572 | ₩77,625 | ₩69,149 | ₩76,177 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,570 | ₩73,983 | ₩61,317 | ₩69,954 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,382 | ₩63,060 | ₩56,382 | ₩61,371 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,167 | ₩59,547 | ₩54,987 | ₩58,635 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,175 | ₩64,214 | ₩57,937 | ₩58,903 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,941 | ₩65,018 | ₩59,547 | ₩63,677 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,175 | ₩67,057 | ₩57,884 | ₩63,409 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,555 | ₩66,306 | ₩59,117 | ₩61,961 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,662 | ₩69,739 | ₩60,298 | ₩68,130 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,935 | ₩68,935 | ₩59,815 | ₩64,428 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,541 | ₩81,541 | ₩64,965 | ₩69,632 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,419 | ₩89,481 | ₩75,372 | ₩77,572 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,706 | ₩88,193 | ₩77,067 | ₩85,297 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,915 | ₩89,266 | ₩67,915 | ₩85,833 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,947 | ₩80,898 | ₩58,849 | ₩61,049 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,324 | ₩93,317 | ₩75,533 | ₩85,833 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,612 | ₩97,147 | ₩85,688 | ₩95,543 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,515 | ₩89,964 | ₩83,210 | ₩89,964 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩105,038 | ₩108,632 | ₩83,526 | ₩88,730 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,730 | ₩127,730 | ₩106,969 | ₩108,847 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,348 | ₩139,586 | ₩126,872 | ₩129,876 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,174 | ₩137,333 | ₩123,599 | ₩134,114 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,459 | ₩138,513 | ₩122,151 | ₩125,209 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,216 | ₩156,216 | ₩131,593 | ₩140,605 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,545 | ₩165,228 | ₩146,157 | ₩153,426 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,879 | ₩169,053 | ₩124,029 | ₩145,058 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,415 | ₩179,337 | ₩151,093 | ₩153,158 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,868 | ₩185,641 | ₩157,182 | ₩171,934 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,161 | ₩189,288 | ₩158,952 | ₩161,634 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,560 | ₩169,118 | ₩143,100 | ₩168,662 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,849 | ₩166,382 | ₩142,161 | ₩148,920 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,706 | ₩159,864 | ₩140,283 | ₩159,542 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,898 | ₩174,563 | ₩147,847 | ₩149,886 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,238 | ₩165,282 | ₩144,146 | ₩155,680 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,626 | ₩161,473 | ₩146,292 | ₩148,920 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩156,109 | ₩164,772 | ₩143,690 | ₩160,669 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,747 | ₩167,932 | ₩136,555 | ₩156,645 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,404 | ₩134,919 | ₩116,384 | ₩134,114 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,825 | ₩124,351 | ₩114,480 | ₩117,323 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,228 | ₩131,539 | ₩119,319 | ₩120,595 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,848 | ₩130,466 | ₩118,449 | ₩124,190 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩145,058 | ₩145,058 | ₩126,067 | ₩127,301 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,250 | ₩155,250 | ₩140,122 | ₩146,989 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,581 | ₩175,180 | ₩151,281 | ₩154,499 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,708 | ₩176,655 | ₩135,938 | ₩169,466 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,170 | ₩138,352 | ₩121,776 | ₩135,938 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,232 | ₩134,650 | ₩118,503 | ₩122,258 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,706 | ₩151,173 | ₩118,235 | ₩120,327 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,294 | ₩148,598 | ₩135,080 | ₩147,901 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,237 | ₩171,237 | ₩137,494 | ₩137,762 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,319 | ₩200,474 | ₩170,110 | ₩171,183 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,337 | ₩197,630 | ₩169,896 | ₩195,324 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,248 | ₩205,248 | ₩177,513 | ₩187,760 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩197,094 | ₩213,509 | ₩187,786 | ₩208,038 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,443 | ₩209,111 | ₩187,330 | ₩202,673 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,505 | ₩214,368 | ₩193,392 | ₩197,738 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩169,949 | ₩222,549 | ₩168,179 | ₩221,342 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,955 | ₩179,713 | ₩139,479 | ₩177,782 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,571 | ₩159,864 | ₩146,882 | ₩147,633 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,255 | ₩159,059 | ₩146,452 | ₩148,062 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩165,094 | ₩177,030 | ₩161,071 | ₩170,057 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩168,984 | ₩172,336 | ₩154,633 | ₩162,814 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,645 | ₩172,471 | ₩143,904 | ₩168,447 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,639 | ₩166,301 | ₩130,225 | ₩163,887 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,187 | ₩138,942 | ₩112,924 | ₩129,822 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,882 | ₩190,710 | ₩130,895 | ₩132,773 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,853 | ₩206,804 | ₩164,960 | ₩172,739 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,887 | ₩218,606 | ₩163,351 | ₩197,416 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,701 | ₩192,319 | ₩155,572 | ₩171,398 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,898 | ₩161,876 | ₩119,093 | ₩144,843 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,158 | ₩155,706 | ₩127,542 | ₩131,700 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩193,124 | ₩194,465 | ₩162,010 | ₩168,179 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,340 | ₩213,241 | ₩184,541 | ₩197,684 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,356 | ₩247,038 | ₩214,582 | ₩217,801 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,851 | ₩224,239 | ₩179,713 | ₩224,239 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩271,983 | ₩271,983 | ₩225,043 | ₩234,431 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,849 | ₩279,762 | ₩242,478 | ₩274,934 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩305,243 | ₩313,988 | ₩256,158 | ₩258,572 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩390,003 | ₩390,003 | ₩325,361 | ₩329,384 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,579 | ₩395,100 | ₩327,238 | ₩388,931 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,288 | ₩339,845 | ₩306,585 | ₩319,996 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,288 | ₩348,696 | ₩309,267 | ₩344,137 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩358,084 | ₩374,446 | ₩316,777 | ₩316,777 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,496 | ₩398,319 | ₩352,720 | ₩355,134 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,342 | ₩430,506 | ₩345,478 | ₩347,624 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩406,097 | ₩407,707 | ₩340,515 | ₩365,863 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,696 | ₩359,962 | ₩273,861 | ₩319,728 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,527 | ₩447,136 | ₩350,038 | ₩396,709 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩524,117 | ₩525,995 | ₩433,456 | ₩442,040 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩523,045 | ₩540,479 | ₩466,985 | ₩497,831 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩693,101 | ₩693,369 | ₩504,537 | ₩545,308 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,731 | ₩850,551 | ₩636,237 | ₩682,372 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩678,080 | ₩820,349 | ₩611,560 | ₩714,559 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩609,146 | ₩701,631 | ₩579,909 | ₩697,393 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩725,288 | ₩738,968 | ₩556,841 | ₩559,524 | -22.86% | 18.3만 |
|---|