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 | ₩29,508 | ₩29,508 | ₩28,422 | ₩29,146 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,522 | ₩29,848 | ₩28,395 | ₩28,918 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,037 | ₩31,118 | ₩29,616 | ₩30,675 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,444 | ₩36,577 | ₩32,459 | ₩32,674 | -5.14% | 3만 |
| 2026.10.05 | ₩35,356 | ₩35,356 | ₩32,258 | ₩33,331 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,374 | ₩38,723 | ₩35,115 | ₩35,115 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,945 | ₩38,441 | ₩37,020 | ₩37,268 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,239 | ₩41,070 | ₩37,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,039 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,185 | ₩40,185 | ₩37,988 | ₩37,988 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,896 | ₩42,975 | ₩38,569 | ₩38,616 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,880 | ₩45,604 | ₩42,505 | ₩42,505 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,157 | ₩45,805 | ₩41,848 | ₩44,638 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,547 | ₩49,909 | ₩44,263 | ₩44,289 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,686 | ₩44,021 | ₩41,982 | ₩43,847 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,082 | ₩44,289 | ₩42,015 | ₩42,760 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,434 | ₩40,453 | ₩36,537 | ₩40,453 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,966 | ₩38,951 | ₩36,000 | ₩38,093 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,157 | ₩34,632 | ₩32,674 | ₩34,498 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,586 | ₩34,713 | ₩32,620 | ₩33,049 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,654 | ₩35,839 | ₩31,493 | ₩34,283 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩34,015 | ₩35,625 | ₩32,888 | ₩34,498 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,069 | ₩34,927 | ₩32,647 | ₩33,103 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,732 | ₩37,395 | ₩34,927 | ₩34,927 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,181 | ₩39,756 | ₩36,483 | ₩36,805 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,498 | ₩34,949 | ₩33,318 | ₩34,820 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,908 | ₩35,061 | ₩33,693 | ₩34,391 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,264 | ₩34,815 | ₩33,264 | ₩33,479 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,981 | ₩35,625 | ₩33,371 | ₩33,908 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,356 | ₩37,932 | ₩35,356 | ₩36,859 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,863 | ₩40,346 | ₩35,571 | ₩36,376 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,507 | ₩42,176 | ₩39,005 | ₩41,043 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,166 | ₩40,292 | ₩37,878 | ₩38,254 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,058 | ₩40,722 | ₩37,309 | ₩39,380 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,526 | ₩41,902 | ₩36,912 | ₩37,395 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,200 | ₩44,424 | ₩38,200 | ₩44,370 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,078 | ₩40,936 | ₩36,188 | ₩37,288 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,702 | ₩40,496 | ₩37,181 | ₩39,863 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,775 | ₩44,719 | ₩40,239 | ₩40,883 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,067 | ₩47,584 | ₩43,190 | ₩46,140 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,941 | ₩46,677 | ₩43,833 | ₩45,604 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,745 | ₩48,362 | ₩43,672 | ₩44,745 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,267 | ₩48,233 | ₩43,780 | ₩45,282 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,965 | ₩48,018 | ₩42,921 | ₩45,497 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,072 | ₩48,394 | ₩44,692 | ₩45,711 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,818 | ₩48,125 | ₩43,726 | ₩47,643 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,365 | ₩45,711 | ₩41,365 | ₩44,048 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,589 | ₩48,555 | ₩45,014 | ₩45,014 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,087 | ₩49,950 | ₩45,872 | ₩48,893 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,932 | ₩43,903 | ₩37,342 | ₩43,672 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,522 | ₩40,534 | ₩36,322 | ₩37,824 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,371 | ₩37,288 | ₩33,216 | ₩36,966 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,586 | ₩35,464 | ₩31,172 | ₩31,209 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,034 | ₩36,268 | ₩31,198 | ₩35,034 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,249 | ₩38,951 | ₩34,766 | ₩37,073 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,134 | ₩36,805 | ₩32,502 | ₩32,620 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,054 | ₩38,774 | ₩35,330 | ₩36,698 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,380 | ₩40,346 | ₩36,054 | ₩37,127 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩39,005 | ₩40,561 | ₩37,878 | ₩40,078 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,912 | ₩38,522 | ₩35,507 | ₩37,395 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,049 | ₩38,801 | ₩32,996 | ₩36,590 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,824 | ₩38,307 | ₩34,122 | ₩35,147 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,526 | ₩43,350 | ₩37,717 | ₩39,112 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,809 | ₩41,634 | ₩39,327 | ₩41,634 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,155 | ₩44,155 | ₩37,878 | ₩39,005 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,130 | ₩51,559 | ₩45,067 | ₩45,550 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,267 | ₩53,115 | ₩47,106 | ₩51,345 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,155 | ₩48,233 | ₩44,155 | ₩46,945 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,559 | ₩51,827 | ₩43,780 | ₩46,677 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,210 | ₩56,388 | ₩50,433 | ₩54,027 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,568 | ₩60,358 | ₩49,579 | ₩50,969 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,158 | ₩62,182 | ₩55,154 | ₩55,154 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩59,017 | ₩60,841 | ₩55,529 | ₩58,641 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,242 | ₩63,320 | ₩53,169 | ₩61,163 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,701 | ₩55,315 | ₩49,628 | ₩52,900 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,845 | ₩65,396 | ₩51,103 | ₩52,310 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,796 | ₩67,762 | ₩58,453 | ₩59,982 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,425 | ₩79,780 | ₩66,582 | ₩70,445 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩72,054 | ₩81,282 | ₩69,425 | ₩71,142 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,762 | ₩74,576 | ₩63,041 | ₩73,503 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,459 | ₩70,391 | ₩60,626 | ₩61,860 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,454 | ₩77,902 | ₩64,918 | ₩66,313 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,415 | ₩85,950 | ₩74,415 | ₩81,175 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,509 | ₩72,376 | ₩61,919 | ₩65,616 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,124 | ₩66,582 | ₩57,622 | ₩64,704 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,158 | ₩67,478 | ₩57,729 | ₩60,412 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,483 | ₩76,346 | ₩53,920 | ₩60,251 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,947 | ₩75,756 | ₩66,657 | ₩72,805 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,799 | ₩81,068 | ₩64,677 | ₩67,011 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,463 | ₩89,169 | ₩78,761 | ₩86,218 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,846 | ₩105,479 | ₩85,843 | ₩86,969 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,601 | ₩111,810 | ₩96,573 | ₩104,191 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,373 | ₩116,451 | ₩84,179 | ₩106,498 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,953 | ₩101,938 | ₩91,530 | ₩100,060 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,135 | ₩106,820 | ₩90,027 | ₩104,835 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩93,032 | ₩98,038 | ₩86,658 | ₩91,369 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,235 | ₩110,335 | ₩88,793 | ₩95,500 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,948 | ₩124,472 | ₩96,036 | ₩107,411 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,653 | ₩92,951 | ₩77,527 | ₩92,764 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,631 | ₩68,191 | ₩61,699 | ₩64,650 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,367 | ₩69,232 | ₩61,163 | ₩61,699 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,784 | ₩82,784 | ₩65,187 | ₩68,996 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,515 | ₩94,051 | ₩81,443 | ₩81,443 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,506 | ₩113,259 | ₩83,160 | ₩103,387 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩106,069 | ₩106,069 | ₩88,632 | ₩92,764 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,716 | ₩147,681 | ₩97,914 | ₩106,123 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,123 | ₩82,248 | ₩67,494 | ₩80,424 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,112 | ₩76,775 | ₩66,206 | ₩72,000 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,424 | ₩82,087 | ₩68,298 | ₩72,698 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,112 | ₩87,130 | ₩73,771 | ₩85,574 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,127 | ₩73,342 | ₩66,582 | ₩72,644 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,099 | ₩77,258 | ₩66,099 | ₩71,947 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,650 | ₩67,601 | ₩62,343 | ₩67,011 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,798 | ₩65,455 | ₩54,081 | ₩64,865 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,319 | ₩58,319 | ₩50,969 | ₩54,617 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,236 | ₩63,577 | ₩56,710 | ₩58,856 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,880 | ₩67,225 | ₩61,324 | ₩67,011 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,398 | ₩69,398 | ₩59,822 | ₩64,382 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,707 | ₩79,807 | ₩64,221 | ₩66,582 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩75,005 | ₩83,965 | ₩74,844 | ₩79,458 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,248 | ₩83,160 | ₩72,322 | ₩72,322 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩71,035 | ₩81,014 | ₩70,498 | ₩79,512 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,434 | ₩80,477 | ₩72,430 | ₩74,844 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,565 | ₩79,565 | ₩66,635 | ₩73,664 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩62,021 | ₩77,205 | ₩59,285 | ₩73,127 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,662 | ₩57,944 | ₩48,555 | ₩55,207 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,453 | ₩45,336 | ₩39,353 | ₩44,692 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,285 | ₩45,148 | ₩41,124 | ₩42,653 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,668 | ₩41,151 | ₩39,058 | ₩39,649 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,462 | ₩46,999 | ₩40,292 | ₩41,312 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,219 | ₩39,353 | ₩36,590 | ₩39,166 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩40,024 | ₩42,868 | ₩39,649 | ₩40,239 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩35,008 | ₩40,502 | ₩34,713 | ₩40,400 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,821 | ₩42,760 | ₩37,867 | ₩38,629 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,429 | ₩41,473 | ₩36,376 | ₩40,239 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩40,024 | ₩40,024 | ₩33,371 | ₩34,766 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,385 | ₩43,227 | ₩38,495 | ₩38,844 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,765 | ₩47,750 | ₩44,477 | ₩44,584 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩50,996 | ₩52,149 | ₩45,121 | ₩47,052 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,409 | ₩49,950 | ₩44,102 | ₩49,199 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,350 | ₩48,179 | ₩43,029 | ₩47,562 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,692 | ₩45,818 | ₩41,687 | ₩42,921 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,994 | ₩48,018 | ₩42,385 | ₩46,140 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,628 | ₩50,218 | ₩46,140 | ₩46,945 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,286 | ₩50,969 | ₩47,535 | ₩50,433 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,789 | ₩52,096 | ₩46,140 | ₩48,286 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩50,003 | ₩52,740 | ₩47,321 | ₩47,643 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,950 | ₩50,808 | ₩46,945 | ₩49,681 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,613 | ₩55,261 | ₩49,574 | ₩52,010 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,061 | ₩56,441 | ₩51,345 | ₩51,935 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,735 | ₩54,188 | ₩46,757 | ₩52,418 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,754 | ₩58,158 | ₩49,628 | ₩52,257 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,407 | ₩58,856 | ₩51,774 | ₩54,081 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,427 | ₩61,404 | ₩56,066 | ₩59,446 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,358 | ₩62,450 | ₩53,705 | ₩54,633 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩60,036 | ₩68,234 | ₩59,929 | ₩67,494 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,230 | ₩70,230 | ₩60,251 | ₩65,509 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,580 | ₩77,634 | ₩69,157 | ₩76,185 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,577 | ₩73,991 | ₩61,324 | ₩69,962 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,388 | ₩63,067 | ₩56,388 | ₩61,377 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,173 | ₩59,553 | ₩54,993 | ₩58,641 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,182 | ₩64,221 | ₩57,944 | ₩58,909 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,948 | ₩65,026 | ₩59,553 | ₩63,684 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,182 | ₩67,065 | ₩57,890 | ₩63,416 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,562 | ₩66,313 | ₩59,124 | ₩61,968 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,670 | ₩69,747 | ₩60,304 | ₩68,138 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,942 | ₩68,942 | ₩59,822 | ₩64,436 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,550 | ₩81,550 | ₩64,972 | ₩69,640 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,428 | ₩89,491 | ₩75,380 | ₩77,580 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,716 | ₩88,203 | ₩77,076 | ₩85,306 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,923 | ₩89,276 | ₩67,923 | ₩85,843 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,956 | ₩80,907 | ₩58,856 | ₩61,056 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,334 | ₩93,327 | ₩75,541 | ₩85,843 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,622 | ₩97,158 | ₩85,698 | ₩95,553 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,525 | ₩89,974 | ₩83,219 | ₩89,974 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩105,050 | ₩108,644 | ₩83,536 | ₩88,740 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,744 | ₩127,744 | ₩106,981 | ₩108,859 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,363 | ₩139,601 | ₩126,886 | ₩129,891 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,189 | ₩137,348 | ₩123,613 | ₩134,129 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,475 | ₩138,528 | ₩122,165 | ₩125,223 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,233 | ₩156,233 | ₩131,607 | ₩140,621 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,561 | ₩165,247 | ₩146,174 | ₩153,444 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,897 | ₩169,072 | ₩124,043 | ₩145,074 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,433 | ₩179,357 | ₩151,110 | ₩153,175 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,886 | ₩185,661 | ₩157,199 | ₩171,953 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,181 | ₩189,310 | ₩158,970 | ₩161,652 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,576 | ₩169,137 | ₩143,116 | ₩168,681 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,867 | ₩166,400 | ₩142,177 | ₩148,937 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,722 | ₩159,882 | ₩140,299 | ₩159,560 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,916 | ₩174,582 | ₩147,864 | ₩149,903 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,254 | ₩165,301 | ₩144,162 | ₩155,697 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,643 | ₩161,491 | ₩146,308 | ₩148,937 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩156,126 | ₩164,791 | ₩143,706 | ₩160,687 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,762 | ₩167,951 | ₩136,570 | ₩156,663 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,418 | ₩134,934 | ₩116,397 | ₩134,129 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,838 | ₩124,364 | ₩114,493 | ₩117,336 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,242 | ₩131,554 | ₩119,332 | ₩120,609 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,862 | ₩130,481 | ₩118,463 | ₩124,203 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩145,074 | ₩145,074 | ₩126,081 | ₩127,315 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,268 | ₩155,268 | ₩140,138 | ₩147,005 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,599 | ₩175,199 | ₩151,298 | ₩154,517 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,724 | ₩176,675 | ₩135,953 | ₩169,485 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,184 | ₩138,367 | ₩121,789 | ₩135,953 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,247 | ₩134,666 | ₩118,516 | ₩122,272 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,722 | ₩151,190 | ₩118,248 | ₩120,341 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,309 | ₩148,615 | ₩135,095 | ₩147,917 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,256 | ₩171,256 | ₩137,509 | ₩137,777 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,341 | ₩200,496 | ₩170,129 | ₩171,202 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,357 | ₩197,652 | ₩169,915 | ₩195,345 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,271 | ₩205,271 | ₩177,533 | ₩187,781 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩197,116 | ₩213,533 | ₩187,807 | ₩208,061 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,466 | ₩209,134 | ₩187,351 | ₩202,696 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,529 | ₩214,392 | ₩193,414 | ₩197,760 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩169,968 | ₩222,574 | ₩168,198 | ₩221,366 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,971 | ₩179,733 | ₩139,494 | ₩177,801 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,588 | ₩159,882 | ₩146,898 | ₩147,649 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,272 | ₩159,077 | ₩146,469 | ₩148,078 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩165,113 | ₩177,050 | ₩161,089 | ₩170,076 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩169,003 | ₩172,356 | ₩154,651 | ₩162,833 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,663 | ₩172,490 | ₩143,920 | ₩168,466 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,654 | ₩166,320 | ₩130,239 | ₩163,906 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,202 | ₩138,958 | ₩112,937 | ₩129,837 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,903 | ₩190,731 | ₩130,910 | ₩132,788 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,876 | ₩206,827 | ₩164,979 | ₩172,758 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,906 | ₩218,630 | ₩163,369 | ₩197,438 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,721 | ₩192,341 | ₩155,590 | ₩171,417 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,911 | ₩161,894 | ₩119,107 | ₩144,859 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,175 | ₩155,724 | ₩127,557 | ₩131,715 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩193,146 | ₩194,487 | ₩162,028 | ₩168,198 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,363 | ₩213,265 | ₩184,562 | ₩197,706 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,383 | ₩247,066 | ₩214,606 | ₩217,825 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,875 | ₩224,264 | ₩179,733 | ₩224,264 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩272,014 | ₩272,014 | ₩225,068 | ₩234,457 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,879 | ₩279,793 | ₩242,505 | ₩274,964 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩305,278 | ₩314,023 | ₩256,186 | ₩258,601 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩390,047 | ₩390,047 | ₩325,397 | ₩329,421 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,616 | ₩395,144 | ₩327,275 | ₩388,974 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,324 | ₩339,883 | ₩306,619 | ₩320,032 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,324 | ₩348,735 | ₩309,301 | ₩344,175 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩358,124 | ₩374,488 | ₩316,813 | ₩316,813 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,537 | ₩398,363 | ₩352,759 | ₩355,174 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,387 | ₩430,554 | ₩345,516 | ₩347,662 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩406,143 | ₩407,752 | ₩340,554 | ₩365,904 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,735 | ₩360,002 | ₩273,891 | ₩319,764 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,577 | ₩447,186 | ₩350,077 | ₩396,754 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩524,176 | ₩526,054 | ₩433,505 | ₩442,089 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩523,103 | ₩540,540 | ₩467,037 | ₩497,887 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩693,179 | ₩693,447 | ₩504,593 | ₩545,369 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,822 | ₩850,646 | ₩636,308 | ₩682,448 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩678,156 | ₩820,440 | ₩611,628 | ₩714,639 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩609,214 | ₩701,709 | ₩579,974 | ₩697,471 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩725,370 | ₩739,051 | ₩556,904 | ₩559,586 | -22.86% | 18.3만 |
|---|