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 | ₩29,480 | ₩29,480 | ₩28,395 | ₩29,119 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,494 | ₩29,819 | ₩28,368 | ₩28,891 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,008 | ₩31,088 | ₩29,588 | ₩30,646 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,412 | ₩36,542 | ₩32,428 | ₩32,643 | -5.14% | 3만 |
| 2026.10.05 | ₩35,323 | ₩35,323 | ₩32,227 | ₩33,299 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,338 | ₩38,686 | ₩35,082 | ₩35,082 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,909 | ₩38,405 | ₩36,985 | ₩37,232 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,201 | ₩41,031 | ₩37,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,003 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,147 | ₩40,147 | ₩37,952 | ₩37,952 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,857 | ₩42,934 | ₩38,532 | ₩38,579 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,837 | ₩45,561 | ₩42,465 | ₩42,465 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,117 | ₩45,762 | ₩41,809 | ₩44,596 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,500 | ₩49,862 | ₩44,221 | ₩44,247 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,644 | ₩43,979 | ₩41,943 | ₩43,805 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,041 | ₩44,247 | ₩41,975 | ₩42,720 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,397 | ₩40,415 | ₩36,502 | ₩40,415 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,931 | ₩38,914 | ₩35,966 | ₩38,057 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,125 | ₩34,599 | ₩32,643 | ₩34,465 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,554 | ₩34,680 | ₩32,589 | ₩33,018 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,624 | ₩35,805 | ₩31,464 | ₩34,251 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩33,983 | ₩35,591 | ₩32,857 | ₩34,465 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,037 | ₩34,894 | ₩32,616 | ₩33,072 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,698 | ₩37,360 | ₩34,894 | ₩34,894 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,145 | ₩39,718 | ₩36,449 | ₩36,770 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,465 | ₩34,916 | ₩33,286 | ₩34,787 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,876 | ₩35,028 | ₩33,661 | ₩34,358 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,232 | ₩34,782 | ₩33,232 | ₩33,447 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,948 | ₩35,591 | ₩33,340 | ₩33,876 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,323 | ₩37,896 | ₩35,323 | ₩36,824 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,825 | ₩40,308 | ₩35,537 | ₩36,341 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,469 | ₩42,136 | ₩38,968 | ₩41,005 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,129 | ₩40,254 | ₩37,842 | ₩38,217 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,021 | ₩40,683 | ₩37,274 | ₩39,343 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,487 | ₩41,862 | ₩36,877 | ₩37,360 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,164 | ₩44,381 | ₩38,164 | ₩44,328 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,040 | ₩40,897 | ₩36,154 | ₩37,253 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,665 | ₩40,458 | ₩37,145 | ₩39,825 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,737 | ₩44,676 | ₩40,201 | ₩40,844 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,025 | ₩47,539 | ₩43,149 | ₩46,097 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,899 | ₩46,633 | ₩43,792 | ₩45,561 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,703 | ₩48,316 | ₩43,631 | ₩44,703 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,222 | ₩48,187 | ₩43,738 | ₩45,239 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,919 | ₩47,973 | ₩42,881 | ₩45,453 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,026 | ₩48,348 | ₩44,649 | ₩45,668 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,775 | ₩48,080 | ₩43,685 | ₩47,598 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,326 | ₩45,668 | ₩41,326 | ₩44,006 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,544 | ₩48,509 | ₩44,971 | ₩44,971 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,043 | ₩49,902 | ₩45,829 | ₩48,846 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,896 | ₩43,862 | ₩37,306 | ₩43,631 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,485 | ₩40,495 | ₩36,288 | ₩37,789 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,340 | ₩37,253 | ₩33,184 | ₩36,931 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,554 | ₩35,430 | ₩31,142 | ₩31,180 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,001 | ₩36,234 | ₩31,169 | ₩35,001 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,216 | ₩38,914 | ₩34,733 | ₩37,038 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,100 | ₩36,770 | ₩32,471 | ₩32,589 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,020 | ₩38,737 | ₩35,296 | ₩36,663 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,343 | ₩40,308 | ₩36,020 | ₩37,092 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩38,968 | ₩40,522 | ₩37,842 | ₩40,040 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,877 | ₩38,485 | ₩35,473 | ₩37,360 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,018 | ₩38,764 | ₩32,964 | ₩36,556 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,789 | ₩38,271 | ₩34,090 | ₩35,114 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,487 | ₩43,309 | ₩37,681 | ₩39,075 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,772 | ₩41,594 | ₩39,289 | ₩41,594 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,113 | ₩44,113 | ₩37,842 | ₩38,968 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,082 | ₩51,510 | ₩45,025 | ₩45,507 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,222 | ₩53,065 | ₩47,062 | ₩51,296 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,113 | ₩48,187 | ₩44,113 | ₩46,901 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,510 | ₩51,778 | ₩43,738 | ₩46,633 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,162 | ₩56,334 | ₩50,385 | ₩53,976 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,514 | ₩60,301 | ₩49,533 | ₩50,921 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,103 | ₩62,123 | ₩55,102 | ₩55,102 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩58,961 | ₩60,783 | ₩55,477 | ₩58,586 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,190 | ₩63,260 | ₩53,118 | ₩61,105 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,653 | ₩55,262 | ₩49,581 | ₩52,850 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,785 | ₩65,334 | ₩51,055 | ₩52,261 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,733 | ₩67,698 | ₩58,398 | ₩59,926 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,359 | ₩79,704 | ₩66,519 | ₩70,378 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩71,986 | ₩81,205 | ₩69,359 | ₩71,075 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,698 | ₩74,505 | ₩62,981 | ₩73,433 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,395 | ₩70,324 | ₩60,569 | ₩61,802 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,381 | ₩77,828 | ₩64,857 | ₩66,251 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,344 | ₩85,868 | ₩74,344 | ₩81,098 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,447 | ₩72,307 | ₩61,861 | ₩65,554 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,068 | ₩66,519 | ₩57,567 | ₩64,643 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,103 | ₩67,414 | ₩57,674 | ₩60,355 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,415 | ₩76,274 | ₩53,869 | ₩60,194 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,879 | ₩75,684 | ₩66,594 | ₩72,736 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,723 | ₩80,991 | ₩64,616 | ₩66,947 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,384 | ₩89,085 | ₩78,686 | ₩86,136 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,751 | ₩105,379 | ₩85,761 | ₩86,887 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,503 | ₩111,704 | ₩96,481 | ₩104,093 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,284 | ₩116,341 | ₩84,100 | ₩106,398 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,858 | ₩101,842 | ₩91,443 | ₩99,965 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,049 | ₩106,719 | ₩89,942 | ₩104,736 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩92,944 | ₩97,945 | ₩86,576 | ₩91,282 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,131 | ₩110,230 | ₩88,709 | ₩95,409 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,857 | ₩124,354 | ₩95,945 | ₩107,309 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,579 | ₩92,863 | ₩77,453 | ₩92,676 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,571 | ₩68,127 | ₩61,641 | ₩64,589 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,304 | ₩69,166 | ₩61,105 | ₩61,641 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,706 | ₩82,706 | ₩65,125 | ₩68,931 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,426 | ₩93,962 | ₩81,366 | ₩81,366 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,423 | ₩113,151 | ₩83,081 | ₩103,289 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩105,969 | ₩105,969 | ₩88,549 | ₩92,676 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,602 | ₩147,542 | ₩97,821 | ₩106,022 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,056 | ₩82,170 | ₩67,430 | ₩80,348 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,041 | ₩76,703 | ₩66,143 | ₩71,932 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,348 | ₩82,009 | ₩68,234 | ₩72,629 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,041 | ₩87,048 | ₩73,701 | ₩85,493 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,058 | ₩73,272 | ₩66,519 | ₩72,575 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,036 | ₩77,185 | ₩66,036 | ₩71,879 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,589 | ₩67,537 | ₩62,284 | ₩66,947 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,745 | ₩65,393 | ₩54,030 | ₩64,803 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,264 | ₩58,264 | ₩50,921 | ₩54,566 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,177 | ₩63,517 | ₩56,656 | ₩58,800 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,820 | ₩67,162 | ₩61,266 | ₩66,947 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,333 | ₩69,333 | ₩59,765 | ₩64,321 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,632 | ₩79,731 | ₩64,160 | ₩66,519 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩74,934 | ₩83,885 | ₩74,773 | ₩79,383 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,170 | ₩83,081 | ₩72,254 | ₩72,254 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩70,967 | ₩80,937 | ₩70,431 | ₩79,436 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,363 | ₩80,401 | ₩72,361 | ₩74,773 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,490 | ₩79,490 | ₩66,572 | ₩73,594 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩61,963 | ₩77,132 | ₩59,229 | ₩73,058 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,616 | ₩57,889 | ₩48,509 | ₩55,155 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,415 | ₩45,293 | ₩39,316 | ₩44,649 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,246 | ₩45,105 | ₩41,085 | ₩42,613 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,629 | ₩41,112 | ₩39,021 | ₩39,611 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,418 | ₩46,954 | ₩40,254 | ₩41,273 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,182 | ₩39,316 | ₩36,556 | ₩39,129 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩39,986 | ₩42,827 | ₩39,611 | ₩40,201 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩34,975 | ₩40,463 | ₩34,680 | ₩40,361 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,782 | ₩42,720 | ₩37,831 | ₩38,593 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,395 | ₩41,433 | ₩36,341 | ₩40,201 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩39,986 | ₩39,986 | ₩33,340 | ₩34,733 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,345 | ₩43,186 | ₩38,459 | ₩38,807 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,721 | ₩47,705 | ₩44,435 | ₩44,542 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩50,948 | ₩52,100 | ₩45,078 | ₩47,008 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,365 | ₩49,902 | ₩44,060 | ₩49,152 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,309 | ₩48,134 | ₩42,988 | ₩47,517 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,649 | ₩45,775 | ₩41,648 | ₩42,881 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,953 | ₩47,973 | ₩42,345 | ₩46,097 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,581 | ₩50,170 | ₩46,097 | ₩46,901 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,241 | ₩50,921 | ₩47,490 | ₩50,385 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,742 | ₩52,046 | ₩46,097 | ₩48,241 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩49,956 | ₩52,690 | ₩47,276 | ₩47,598 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,902 | ₩50,760 | ₩46,901 | ₩49,634 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,564 | ₩55,209 | ₩49,527 | ₩51,961 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,011 | ₩56,388 | ₩51,296 | ₩51,886 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,688 | ₩54,137 | ₩46,713 | ₩52,368 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,706 | ₩58,103 | ₩49,581 | ₩52,207 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,353 | ₩58,800 | ₩51,725 | ₩54,030 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,371 | ₩61,346 | ₩56,013 | ₩59,390 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,301 | ₩62,391 | ₩53,654 | ₩54,582 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩59,979 | ₩68,169 | ₩59,872 | ₩67,430 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,163 | ₩70,163 | ₩60,194 | ₩65,447 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,507 | ₩77,560 | ₩69,091 | ₩76,113 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,517 | ₩73,921 | ₩61,266 | ₩69,895 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,334 | ₩63,008 | ₩56,334 | ₩61,319 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,120 | ₩59,497 | ₩54,941 | ₩58,586 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,123 | ₩64,160 | ₩57,889 | ₩58,854 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,891 | ₩64,964 | ₩59,497 | ₩63,624 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,123 | ₩67,001 | ₩57,835 | ₩63,356 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,500 | ₩66,251 | ₩59,068 | ₩61,909 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,607 | ₩69,681 | ₩60,247 | ₩68,073 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,877 | ₩68,877 | ₩59,765 | ₩64,375 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,473 | ₩81,473 | ₩64,911 | ₩69,574 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,349 | ₩89,406 | ₩75,309 | ₩77,507 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,636 | ₩88,120 | ₩77,003 | ₩85,225 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,859 | ₩89,192 | ₩67,859 | ₩85,761 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,882 | ₩80,830 | ₩58,800 | ₩60,998 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,247 | ₩93,239 | ₩75,470 | ₩85,761 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,533 | ₩97,066 | ₩85,617 | ₩95,463 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,441 | ₩89,889 | ₩83,140 | ₩89,889 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩104,950 | ₩108,542 | ₩83,456 | ₩88,656 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,624 | ₩127,624 | ₩106,880 | ₩108,756 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,235 | ₩139,469 | ₩126,766 | ₩129,768 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,069 | ₩137,218 | ₩123,496 | ₩134,002 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,344 | ₩138,397 | ₩122,049 | ₩125,104 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,086 | ₩156,086 | ₩131,483 | ₩140,488 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,421 | ₩165,090 | ₩146,035 | ₩153,298 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,747 | ₩168,912 | ₩123,925 | ₩144,937 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,283 | ₩179,187 | ₩150,967 | ₩153,030 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,732 | ₩185,486 | ₩157,050 | ₩171,791 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,010 | ₩189,130 | ₩158,819 | ₩161,499 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,437 | ₩168,977 | ₩142,980 | ₩168,521 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,714 | ₩166,243 | ₩142,042 | ₩148,796 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,581 | ₩159,730 | ₩140,166 | ₩159,409 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,766 | ₩174,417 | ₩147,724 | ₩149,761 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,116 | ₩165,144 | ₩144,025 | ₩155,550 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,496 | ₩161,338 | ₩146,169 | ₩148,796 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩155,978 | ₩164,635 | ₩143,570 | ₩160,534 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,630 | ₩167,792 | ₩136,441 | ₩156,514 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,300 | ₩134,806 | ₩116,287 | ₩134,002 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,726 | ₩124,247 | ₩114,384 | ₩117,225 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,123 | ₩131,429 | ₩119,219 | ₩120,495 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,746 | ₩130,357 | ₩118,351 | ₩124,086 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩144,937 | ₩144,937 | ₩125,962 | ₩127,195 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,121 | ₩155,121 | ₩140,005 | ₩146,866 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,446 | ₩175,033 | ₩151,154 | ₩154,370 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,593 | ₩176,507 | ₩135,824 | ₩169,325 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,067 | ₩138,236 | ₩121,674 | ₩135,824 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,124 | ₩134,538 | ₩118,404 | ₩122,156 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,581 | ₩151,047 | ₩118,136 | ₩120,227 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,181 | ₩148,474 | ₩134,967 | ₩147,777 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,094 | ₩171,094 | ₩137,379 | ₩137,647 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,159 | ₩200,306 | ₩169,968 | ₩171,040 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,187 | ₩197,465 | ₩169,754 | ₩195,161 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,077 | ₩205,077 | ₩177,365 | ₩187,603 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩196,929 | ₩213,331 | ₩187,630 | ₩207,864 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,273 | ₩208,936 | ₩187,174 | ₩202,504 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,330 | ₩214,189 | ₩193,231 | ₩197,573 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩169,807 | ₩222,363 | ₩168,039 | ₩221,157 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,831 | ₩179,563 | ₩139,362 | ₩177,633 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,447 | ₩159,730 | ₩146,759 | ₩147,509 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,122 | ₩158,926 | ₩146,330 | ₩147,938 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩164,956 | ₩176,883 | ₩160,936 | ₩169,915 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩168,843 | ₩172,193 | ₩154,504 | ₩162,678 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,514 | ₩172,327 | ₩143,784 | ₩168,307 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,528 | ₩166,162 | ₩130,116 | ₩163,750 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,074 | ₩138,826 | ₩112,830 | ₩129,714 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,727 | ₩190,551 | ₩130,786 | ₩132,662 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,683 | ₩206,631 | ₩164,822 | ₩172,595 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,750 | ₩218,423 | ₩163,214 | ₩197,251 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,553 | ₩192,159 | ₩155,442 | ₩171,255 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,798 | ₩161,740 | ₩118,994 | ₩144,722 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,030 | ₩155,576 | ₩127,436 | ₩131,590 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩192,963 | ₩194,303 | ₩161,874 | ₩168,039 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,167 | ₩213,063 | ₩184,387 | ₩197,519 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,152 | ₩246,832 | ₩214,403 | ₩217,619 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,671 | ₩224,051 | ₩179,563 | ₩224,051 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩271,756 | ₩271,756 | ₩224,855 | ₩234,236 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,622 | ₩279,528 | ₩242,276 | ₩274,704 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩304,989 | ₩313,725 | ₩255,944 | ₩258,356 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩389,678 | ₩389,678 | ₩325,089 | ₩329,109 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,305 | ₩394,770 | ₩326,965 | ₩388,606 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,017 | ₩339,561 | ₩306,329 | ₩319,729 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,017 | ₩348,405 | ₩309,009 | ₩343,849 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩357,785 | ₩374,134 | ₩316,513 | ₩316,513 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,186 | ₩397,986 | ₩352,425 | ₩354,837 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,006 | ₩430,146 | ₩345,189 | ₩347,333 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩405,758 | ₩407,366 | ₩340,231 | ₩365,557 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,405 | ₩359,661 | ₩273,632 | ₩319,461 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,155 | ₩446,763 | ₩349,745 | ₩396,378 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩523,680 | ₩525,556 | ₩433,094 | ₩441,671 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩522,608 | ₩540,028 | ₩466,595 | ₩497,415 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩692,522 | ₩692,790 | ₩504,116 | ₩544,852 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,052 | ₩849,841 | ₩635,705 | ₩681,802 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩677,514 | ₩819,663 | ₩611,049 | ₩713,963 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩608,637 | ₩701,045 | ₩579,425 | ₩696,810 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩724,683 | ₩738,351 | ₩556,376 | ₩559,056 | -22.86% | 18.3만 |
|---|