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 | ₩29,514 | ₩29,514 | ₩28,427 | ₩29,152 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,527 | ₩29,853 | ₩28,400 | ₩28,924 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,043 | ₩31,124 | ₩29,621 | ₩30,681 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,451 | ₩36,584 | ₩32,465 | ₩32,680 | -5.14% | 3만 |
| 2026.10.05 | ₩35,363 | ₩35,363 | ₩32,264 | ₩33,337 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,381 | ₩38,730 | ₩35,122 | ₩35,122 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,952 | ₩38,449 | ₩37,027 | ₩37,275 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,246 | ₩41,078 | ₩37,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,046 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,193 | ₩40,193 | ₩37,995 | ₩37,995 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,904 | ₩42,983 | ₩38,576 | ₩38,623 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,888 | ₩45,612 | ₩42,513 | ₩42,513 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,165 | ₩45,814 | ₩41,856 | ₩44,646 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,556 | ₩49,919 | ₩44,271 | ₩44,298 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,694 | ₩44,029 | ₩41,990 | ₩43,855 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,090 | ₩44,298 | ₩42,022 | ₩42,768 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,441 | ₩40,461 | ₩36,544 | ₩40,461 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,973 | ₩38,958 | ₩36,007 | ₩38,100 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,163 | ₩34,639 | ₩32,680 | ₩34,504 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,592 | ₩34,719 | ₩32,626 | ₩33,056 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,660 | ₩35,846 | ₩31,499 | ₩34,290 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩34,021 | ₩35,631 | ₩32,895 | ₩34,504 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,075 | ₩34,934 | ₩32,653 | ₩33,109 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,739 | ₩37,402 | ₩34,934 | ₩34,934 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,187 | ₩39,763 | ₩36,490 | ₩36,812 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,504 | ₩34,955 | ₩33,324 | ₩34,826 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,914 | ₩35,068 | ₩33,699 | ₩34,397 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,270 | ₩34,821 | ₩33,270 | ₩33,485 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,987 | ₩35,631 | ₩33,378 | ₩33,914 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,363 | ₩37,939 | ₩35,363 | ₩36,866 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,871 | ₩40,354 | ₩35,578 | ₩36,383 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,515 | ₩42,183 | ₩39,012 | ₩41,051 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,173 | ₩40,300 | ₩37,885 | ₩38,261 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,066 | ₩40,729 | ₩37,316 | ₩39,388 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,534 | ₩41,910 | ₩36,919 | ₩37,402 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,207 | ₩44,432 | ₩38,207 | ₩44,378 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,944 | ₩36,195 | ₩37,295 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,710 | ₩40,504 | ₩37,187 | ₩39,871 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,783 | ₩44,727 | ₩40,246 | ₩40,890 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,076 | ₩47,592 | ₩43,198 | ₩46,149 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,949 | ₩46,686 | ₩43,842 | ₩45,612 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,754 | ₩48,371 | ₩43,681 | ₩44,754 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,276 | ₩48,242 | ₩43,788 | ₩45,290 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,973 | ₩48,027 | ₩42,929 | ₩45,505 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,081 | ₩48,403 | ₩44,700 | ₩45,720 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,827 | ₩48,134 | ₩43,734 | ₩47,652 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,373 | ₩45,720 | ₩41,373 | ₩44,056 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,598 | ₩48,564 | ₩45,022 | ₩45,022 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,095 | ₩49,959 | ₩45,881 | ₩48,902 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,939 | ₩43,911 | ₩37,348 | ₩43,681 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,529 | ₩40,541 | ₩36,329 | ₩37,831 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,378 | ₩37,295 | ₩33,222 | ₩36,973 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,592 | ₩35,470 | ₩31,177 | ₩31,215 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,041 | ₩36,275 | ₩31,204 | ₩35,041 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,256 | ₩38,958 | ₩34,773 | ₩37,080 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,141 | ₩36,812 | ₩32,508 | ₩32,626 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,061 | ₩38,781 | ₩35,336 | ₩36,705 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,388 | ₩40,354 | ₩36,061 | ₩37,134 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩39,012 | ₩40,568 | ₩37,885 | ₩40,085 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,919 | ₩38,529 | ₩35,513 | ₩37,402 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,056 | ₩38,808 | ₩33,002 | ₩36,597 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,831 | ₩38,314 | ₩34,129 | ₩35,154 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,534 | ₩43,359 | ₩37,724 | ₩39,119 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,817 | ₩41,641 | ₩39,334 | ₩41,641 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,163 | ₩44,163 | ₩37,885 | ₩39,012 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,140 | ₩51,569 | ₩45,076 | ₩45,559 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,276 | ₩53,125 | ₩47,115 | ₩51,354 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,163 | ₩48,242 | ₩44,163 | ₩46,954 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,569 | ₩51,837 | ₩43,788 | ₩46,686 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,220 | ₩56,398 | ₩50,442 | ₩54,037 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,579 | ₩60,369 | ₩49,589 | ₩50,979 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,169 | ₩62,194 | ₩55,164 | ₩55,164 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩59,028 | ₩60,852 | ₩55,540 | ₩58,652 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,252 | ₩63,331 | ₩53,179 | ₩61,174 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,710 | ₩55,325 | ₩49,637 | ₩52,910 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,857 | ₩65,408 | ₩51,113 | ₩52,320 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,809 | ₩67,775 | ₩58,464 | ₩59,994 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,438 | ₩79,795 | ₩66,594 | ₩70,458 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩72,068 | ₩81,297 | ₩69,438 | ₩71,155 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,775 | ₩74,590 | ₩63,052 | ₩73,516 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,472 | ₩70,404 | ₩60,638 | ₩61,872 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,468 | ₩77,917 | ₩64,931 | ₩66,326 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,429 | ₩85,966 | ₩74,429 | ₩81,190 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,521 | ₩72,389 | ₩61,931 | ₩65,628 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,135 | ₩66,594 | ₩57,633 | ₩64,716 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,169 | ₩67,490 | ₩57,740 | ₩60,423 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,497 | ₩76,360 | ₩53,930 | ₩60,262 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,960 | ₩75,770 | ₩66,669 | ₩72,819 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,814 | ₩81,083 | ₩64,689 | ₩67,023 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,478 | ₩89,186 | ₩78,775 | ₩86,234 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,864 | ₩105,499 | ₩85,859 | ₩86,985 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,621 | ₩111,831 | ₩96,591 | ₩104,211 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,391 | ₩116,473 | ₩84,195 | ₩106,518 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,972 | ₩101,957 | ₩91,547 | ₩100,079 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,151 | ₩106,840 | ₩90,044 | ₩104,855 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩93,049 | ₩98,056 | ₩86,674 | ₩91,386 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,255 | ₩110,355 | ₩88,810 | ₩95,518 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,967 | ₩124,495 | ₩96,054 | ₩107,431 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,668 | ₩92,969 | ₩77,541 | ₩92,781 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,643 | ₩68,204 | ₩61,711 | ₩64,662 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,379 | ₩69,245 | ₩61,174 | ₩61,711 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,800 | ₩82,800 | ₩65,199 | ₩69,009 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,532 | ₩94,069 | ₩81,458 | ₩81,458 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,522 | ₩113,280 | ₩83,175 | ₩103,406 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩106,089 | ₩106,089 | ₩88,649 | ₩92,781 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,739 | ₩147,709 | ₩97,932 | ₩106,143 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,136 | ₩82,263 | ₩67,506 | ₩80,439 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,126 | ₩76,790 | ₩66,218 | ₩72,014 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,439 | ₩82,102 | ₩68,311 | ₩72,711 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,126 | ₩87,146 | ₩73,785 | ₩85,590 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,141 | ₩73,355 | ₩66,594 | ₩72,658 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,111 | ₩77,273 | ₩66,111 | ₩71,960 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,662 | ₩67,614 | ₩62,355 | ₩67,023 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,808 | ₩65,467 | ₩54,091 | ₩64,877 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,330 | ₩58,330 | ₩50,979 | ₩54,628 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,247 | ₩63,589 | ₩56,720 | ₩58,867 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,891 | ₩67,238 | ₩61,335 | ₩67,023 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,411 | ₩69,411 | ₩59,833 | ₩64,394 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,722 | ₩79,822 | ₩64,233 | ₩66,594 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩75,019 | ₩83,980 | ₩74,858 | ₩79,473 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,263 | ₩83,175 | ₩72,336 | ₩72,336 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩71,048 | ₩81,029 | ₩70,511 | ₩79,526 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,448 | ₩80,492 | ₩72,443 | ₩74,858 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,580 | ₩79,580 | ₩66,648 | ₩73,677 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩62,033 | ₩77,219 | ₩59,296 | ₩73,141 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,671 | ₩57,955 | ₩48,564 | ₩55,218 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,461 | ₩45,344 | ₩39,361 | ₩44,700 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,293 | ₩45,156 | ₩41,132 | ₩42,661 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,675 | ₩41,158 | ₩39,066 | ₩39,656 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,471 | ₩47,008 | ₩40,300 | ₩41,319 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,227 | ₩39,361 | ₩36,597 | ₩39,173 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩40,032 | ₩42,876 | ₩39,656 | ₩40,246 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩35,014 | ₩40,509 | ₩34,719 | ₩40,407 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,829 | ₩42,768 | ₩37,874 | ₩38,636 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,436 | ₩41,480 | ₩36,383 | ₩40,246 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩40,032 | ₩40,032 | ₩33,378 | ₩34,773 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,393 | ₩43,235 | ₩38,502 | ₩38,851 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,773 | ₩47,759 | ₩44,485 | ₩44,593 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩51,005 | ₩52,159 | ₩45,129 | ₩47,061 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,417 | ₩49,959 | ₩44,110 | ₩49,208 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,359 | ₩48,188 | ₩43,037 | ₩47,571 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,700 | ₩45,827 | ₩41,695 | ₩42,929 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩44,003 | ₩48,027 | ₩42,393 | ₩46,149 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,637 | ₩50,227 | ₩46,149 | ₩46,954 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,295 | ₩50,979 | ₩47,544 | ₩50,442 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,798 | ₩52,105 | ₩46,149 | ₩48,295 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩50,013 | ₩52,749 | ₩47,330 | ₩47,652 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,959 | ₩50,818 | ₩46,954 | ₩49,691 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,622 | ₩55,271 | ₩49,583 | ₩52,020 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,071 | ₩56,452 | ₩51,354 | ₩51,944 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,744 | ₩54,198 | ₩46,766 | ₩52,427 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,764 | ₩58,169 | ₩49,637 | ₩52,266 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,418 | ₩58,867 | ₩51,783 | ₩54,091 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,437 | ₩61,416 | ₩56,076 | ₩59,457 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,369 | ₩62,462 | ₩53,715 | ₩54,644 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩60,047 | ₩68,247 | ₩59,940 | ₩67,506 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,243 | ₩70,243 | ₩60,262 | ₩65,521 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,595 | ₩77,648 | ₩69,170 | ₩76,199 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,589 | ₩74,005 | ₩61,335 | ₩69,975 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,398 | ₩63,079 | ₩56,398 | ₩61,389 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,184 | ₩59,564 | ₩55,003 | ₩58,652 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,194 | ₩64,233 | ₩57,955 | ₩58,920 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,960 | ₩65,038 | ₩59,564 | ₩63,696 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,194 | ₩67,077 | ₩57,901 | ₩63,428 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,574 | ₩66,326 | ₩59,135 | ₩61,979 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,682 | ₩69,760 | ₩60,316 | ₩68,150 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,955 | ₩68,955 | ₩59,833 | ₩64,448 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,566 | ₩81,566 | ₩64,984 | ₩69,653 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,444 | ₩89,508 | ₩75,395 | ₩77,595 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,732 | ₩88,220 | ₩77,090 | ₩85,322 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,936 | ₩89,293 | ₩67,936 | ₩85,859 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,970 | ₩80,922 | ₩58,867 | ₩61,067 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,352 | ₩93,344 | ₩75,556 | ₩85,859 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,639 | ₩97,176 | ₩85,714 | ₩95,571 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,542 | ₩89,991 | ₩83,235 | ₩89,991 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩105,069 | ₩108,665 | ₩83,551 | ₩88,756 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,768 | ₩127,768 | ₩107,001 | ₩108,879 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,388 | ₩139,627 | ₩126,910 | ₩129,915 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,212 | ₩137,374 | ₩123,636 | ₩134,154 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,501 | ₩138,554 | ₩122,187 | ₩125,246 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,263 | ₩156,263 | ₩131,632 | ₩140,647 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,589 | ₩165,278 | ₩146,201 | ₩153,472 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,926 | ₩169,104 | ₩124,066 | ₩145,101 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,463 | ₩179,391 | ₩151,138 | ₩153,204 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,917 | ₩185,696 | ₩157,228 | ₩171,985 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,215 | ₩189,345 | ₩158,999 | ₩161,682 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,603 | ₩169,168 | ₩143,142 | ₩168,712 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,897 | ₩166,431 | ₩142,203 | ₩148,965 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,750 | ₩159,912 | ₩140,325 | ₩159,590 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,946 | ₩174,615 | ₩147,891 | ₩149,931 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,282 | ₩165,331 | ₩144,189 | ₩155,726 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,672 | ₩161,521 | ₩146,335 | ₩148,965 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩156,155 | ₩164,822 | ₩143,733 | ₩160,716 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,788 | ₩167,982 | ₩136,596 | ₩156,692 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,441 | ₩134,959 | ₩116,419 | ₩134,154 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,860 | ₩124,388 | ₩114,514 | ₩117,358 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,266 | ₩131,578 | ₩119,354 | ₩120,631 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,885 | ₩130,505 | ₩118,485 | ₩124,227 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩145,101 | ₩145,101 | ₩126,105 | ₩127,339 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,297 | ₩155,297 | ₩140,164 | ₩147,033 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,629 | ₩175,232 | ₩151,326 | ₩154,545 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,749 | ₩176,708 | ₩135,978 | ₩169,517 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,207 | ₩138,393 | ₩121,812 | ₩135,978 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,271 | ₩134,691 | ₩118,538 | ₩122,295 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,750 | ₩151,218 | ₩118,270 | ₩120,363 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,335 | ₩148,643 | ₩135,120 | ₩147,945 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,288 | ₩171,288 | ₩137,535 | ₩137,803 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,377 | ₩200,533 | ₩170,161 | ₩171,234 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,391 | ₩197,689 | ₩169,946 | ₩195,382 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,309 | ₩205,309 | ₩177,566 | ₩187,816 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩197,153 | ₩213,573 | ₩187,842 | ₩208,100 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,504 | ₩209,173 | ₩187,386 | ₩202,734 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,568 | ₩214,432 | ₩193,450 | ₩197,797 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩170,000 | ₩222,615 | ₩168,229 | ₩221,408 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,999 | ₩179,766 | ₩139,520 | ₩177,835 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,616 | ₩159,912 | ₩146,925 | ₩147,677 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,302 | ₩159,107 | ₩146,496 | ₩148,106 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩165,144 | ₩177,083 | ₩161,119 | ₩170,107 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩169,034 | ₩172,388 | ₩154,680 | ₩162,863 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,692 | ₩172,522 | ₩143,947 | ₩168,497 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,678 | ₩166,351 | ₩130,264 | ₩163,936 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,227 | ₩138,984 | ₩112,958 | ₩129,861 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,937 | ₩190,767 | ₩130,934 | ₩132,812 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,914 | ₩206,865 | ₩165,009 | ₩172,790 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,936 | ₩218,671 | ₩163,400 | ₩197,475 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,754 | ₩192,377 | ₩155,619 | ₩171,449 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,934 | ₩161,924 | ₩119,129 | ₩144,886 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,204 | ₩155,753 | ₩127,580 | ₩131,739 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩193,182 | ₩194,523 | ₩162,058 | ₩168,229 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,402 | ₩213,305 | ₩184,596 | ₩197,743 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,429 | ₩247,112 | ₩214,646 | ₩217,866 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,915 | ₩224,305 | ₩179,766 | ₩224,305 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩272,064 | ₩272,064 | ₩225,110 | ₩234,501 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,930 | ₩279,845 | ₩242,550 | ₩275,016 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩305,335 | ₩314,081 | ₩256,234 | ₩258,649 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩390,120 | ₩390,120 | ₩325,458 | ₩329,482 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,677 | ₩395,218 | ₩327,336 | ₩389,047 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,384 | ₩339,946 | ₩306,676 | ₩320,091 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,384 | ₩348,800 | ₩309,359 | ₩344,239 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩358,191 | ₩374,558 | ₩316,872 | ₩316,872 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,607 | ₩398,437 | ₩352,825 | ₩355,240 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,462 | ₩430,634 | ₩345,581 | ₩347,727 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩406,218 | ₩407,828 | ₩340,617 | ₩365,972 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,800 | ₩360,069 | ₩273,942 | ₩319,823 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,660 | ₩447,269 | ₩350,142 | ₩396,828 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩524,274 | ₩526,152 | ₩433,586 | ₩442,172 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩523,201 | ₩540,641 | ₩467,124 | ₩497,980 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩693,308 | ₩693,576 | ₩504,687 | ₩545,470 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,973 | ₩850,805 | ₩636,427 | ₩682,576 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩678,283 | ₩820,593 | ₩611,742 | ₩714,772 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩609,327 | ₩701,840 | ₩580,082 | ₩697,601 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩725,505 | ₩739,189 | ₩557,007 | ₩559,691 | -22.86% | 18.3만 |
|---|