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 | ₩29,499 | ₩29,499 | ₩28,413 | ₩29,137 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,513 | ₩29,839 | ₩28,386 | ₩28,909 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,028 | ₩31,108 | ₩29,607 | ₩30,666 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,434 | ₩36,566 | ₩32,449 | ₩32,664 | -5.14% | 3만 |
| 2026.10.05 | ₩35,346 | ₩35,346 | ₩32,248 | ₩33,321 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,363 | ₩38,711 | ₩35,104 | ₩35,104 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,933 | ₩38,430 | ₩37,008 | ₩37,256 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,226 | ₩41,058 | ₩37,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,027 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,173 | ₩40,173 | ₩37,976 | ₩37,976 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,883 | ₩42,962 | ₩38,557 | ₩38,604 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,866 | ₩45,590 | ₩42,492 | ₩42,492 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,144 | ₩45,791 | ₩41,835 | ₩44,624 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,532 | ₩49,894 | ₩44,249 | ₩44,276 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,672 | ₩44,008 | ₩41,970 | ₩43,833 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,069 | ₩44,276 | ₩42,002 | ₩42,747 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,422 | ₩40,441 | ₩36,526 | ₩40,441 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,955 | ₩38,939 | ₩35,989 | ₩38,081 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,147 | ₩34,622 | ₩32,664 | ₩34,487 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,576 | ₩34,702 | ₩32,610 | ₩33,039 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,645 | ₩35,828 | ₩31,484 | ₩34,273 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩34,005 | ₩35,614 | ₩32,878 | ₩34,487 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,058 | ₩34,917 | ₩32,637 | ₩33,093 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,721 | ₩37,384 | ₩34,917 | ₩34,917 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,169 | ₩39,744 | ₩36,472 | ₩36,794 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,487 | ₩34,938 | ₩33,307 | ₩34,809 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,897 | ₩35,051 | ₩33,683 | ₩34,380 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,254 | ₩34,804 | ₩33,254 | ₩33,468 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,970 | ₩35,614 | ₩33,361 | ₩33,897 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,346 | ₩37,920 | ₩35,346 | ₩36,847 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,851 | ₩40,334 | ₩35,560 | ₩36,365 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,495 | ₩42,163 | ₩38,993 | ₩41,031 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,154 | ₩40,280 | ₩37,866 | ₩38,242 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,046 | ₩40,709 | ₩37,298 | ₩39,368 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,514 | ₩41,889 | ₩36,901 | ₩37,384 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,188 | ₩44,410 | ₩38,188 | ₩44,356 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,065 | ₩40,924 | ₩36,177 | ₩37,276 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,690 | ₩40,484 | ₩37,169 | ₩39,851 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,763 | ₩44,705 | ₩40,226 | ₩40,870 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,054 | ₩47,569 | ₩43,176 | ₩46,126 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,927 | ₩46,663 | ₩43,820 | ₩45,590 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,732 | ₩48,347 | ₩43,659 | ₩44,732 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,253 | ₩48,218 | ₩43,766 | ₩45,268 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,950 | ₩48,004 | ₩42,908 | ₩45,483 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,057 | ₩48,379 | ₩44,678 | ₩45,697 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,804 | ₩48,111 | ₩43,713 | ₩47,628 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,353 | ₩45,697 | ₩41,353 | ₩44,034 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,574 | ₩48,540 | ₩45,000 | ₩45,000 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,073 | ₩49,934 | ₩45,858 | ₩48,878 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,920 | ₩43,890 | ₩37,330 | ₩43,659 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,510 | ₩40,521 | ₩36,311 | ₩37,813 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,361 | ₩37,276 | ₩33,206 | ₩36,955 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,576 | ₩35,453 | ₩31,162 | ₩31,200 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,024 | ₩36,257 | ₩31,189 | ₩35,024 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,238 | ₩38,939 | ₩34,756 | ₩37,062 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,123 | ₩36,794 | ₩32,492 | ₩32,610 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,043 | ₩38,762 | ₩35,319 | ₩36,686 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,368 | ₩40,334 | ₩36,043 | ₩37,116 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩38,993 | ₩40,548 | ₩37,866 | ₩40,065 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,901 | ₩38,510 | ₩35,496 | ₩37,384 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,039 | ₩38,789 | ₩32,986 | ₩36,579 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,813 | ₩38,296 | ₩34,112 | ₩35,136 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,514 | ₩43,337 | ₩37,706 | ₩39,100 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,797 | ₩41,621 | ₩39,315 | ₩41,621 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,142 | ₩44,142 | ₩37,866 | ₩38,993 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,114 | ₩51,543 | ₩45,054 | ₩45,536 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,253 | ₩53,099 | ₩47,092 | ₩51,329 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,142 | ₩48,218 | ₩44,142 | ₩46,931 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,543 | ₩51,812 | ₩43,766 | ₩46,663 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,195 | ₩56,371 | ₩50,417 | ₩54,011 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,551 | ₩60,340 | ₩49,564 | ₩50,953 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,141 | ₩62,163 | ₩55,137 | ₩55,137 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩58,999 | ₩60,822 | ₩55,512 | ₩58,623 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,225 | ₩63,300 | ₩53,152 | ₩61,144 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,685 | ₩55,298 | ₩49,613 | ₩52,884 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,826 | ₩65,376 | ₩51,088 | ₩52,294 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,776 | ₩67,741 | ₩58,436 | ₩59,964 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,404 | ₩79,756 | ₩66,561 | ₩70,423 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩72,032 | ₩81,257 | ₩69,404 | ₩71,120 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,741 | ₩74,553 | ₩63,021 | ₩73,480 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,439 | ₩70,369 | ₩60,608 | ₩61,841 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,430 | ₩77,878 | ₩64,899 | ₩66,293 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,392 | ₩85,924 | ₩74,392 | ₩81,150 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,489 | ₩72,354 | ₩61,900 | ₩65,596 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,106 | ₩66,561 | ₩57,604 | ₩64,684 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,141 | ₩67,457 | ₩57,711 | ₩60,393 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,461 | ₩76,323 | ₩53,903 | ₩60,232 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,925 | ₩75,733 | ₩66,636 | ₩72,783 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,775 | ₩81,043 | ₩64,657 | ₩66,990 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,437 | ₩89,142 | ₩78,736 | ₩86,192 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,815 | ₩105,447 | ₩85,816 | ₩86,943 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,570 | ₩111,776 | ₩96,543 | ₩104,160 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,344 | ₩116,415 | ₩84,154 | ₩106,466 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,922 | ₩101,907 | ₩91,502 | ₩100,030 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,107 | ₩106,788 | ₩90,000 | ₩104,803 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩93,003 | ₩98,008 | ₩86,632 | ₩91,341 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,201 | ₩110,301 | ₩88,766 | ₩95,471 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,919 | ₩124,434 | ₩96,007 | ₩107,378 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,629 | ₩92,923 | ₩77,503 | ₩92,735 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,611 | ₩68,170 | ₩61,680 | ₩64,630 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,347 | ₩69,211 | ₩61,144 | ₩61,680 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,759 | ₩82,759 | ₩65,167 | ₩68,975 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,486 | ₩94,023 | ₩81,418 | ₩81,418 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,479 | ₩113,224 | ₩83,135 | ₩103,355 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩106,037 | ₩106,037 | ₩88,605 | ₩92,735 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,679 | ₩147,636 | ₩97,884 | ₩106,090 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,101 | ₩82,223 | ₩67,473 | ₩80,399 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,089 | ₩76,752 | ₩66,186 | ₩71,978 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,399 | ₩82,062 | ₩68,278 | ₩72,676 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,089 | ₩87,104 | ₩73,748 | ₩85,548 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,105 | ₩73,319 | ₩66,561 | ₩72,622 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,079 | ₩77,235 | ₩66,079 | ₩71,925 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,630 | ₩67,580 | ₩62,324 | ₩66,990 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,781 | ₩65,435 | ₩54,064 | ₩64,845 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,301 | ₩58,301 | ₩50,953 | ₩54,601 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,217 | ₩63,558 | ₩56,692 | ₩58,838 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,860 | ₩67,205 | ₩61,305 | ₩66,990 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,377 | ₩69,377 | ₩59,803 | ₩64,362 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,683 | ₩79,782 | ₩64,201 | ₩66,561 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩74,982 | ₩83,939 | ₩74,821 | ₩79,434 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,223 | ₩83,135 | ₩72,300 | ₩72,300 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩71,013 | ₩80,989 | ₩70,477 | ₩79,487 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,411 | ₩80,453 | ₩72,408 | ₩74,821 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,541 | ₩79,541 | ₩66,615 | ₩73,641 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩62,002 | ₩77,181 | ₩59,267 | ₩73,105 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,647 | ₩57,926 | ₩48,540 | ₩55,191 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,441 | ₩45,322 | ₩39,341 | ₩44,678 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,272 | ₩45,134 | ₩41,111 | ₩42,640 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,655 | ₩41,138 | ₩39,046 | ₩39,636 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,448 | ₩46,984 | ₩40,280 | ₩41,299 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,207 | ₩39,341 | ₩36,579 | ₩39,154 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩40,012 | ₩42,855 | ₩39,636 | ₩40,226 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩34,997 | ₩40,489 | ₩34,702 | ₩40,387 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,809 | ₩42,747 | ₩37,856 | ₩38,617 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,418 | ₩41,460 | ₩36,365 | ₩40,226 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩40,012 | ₩40,012 | ₩33,361 | ₩34,756 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,372 | ₩43,214 | ₩38,483 | ₩38,832 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,751 | ₩47,735 | ₩44,464 | ₩44,571 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩50,980 | ₩52,133 | ₩45,107 | ₩47,038 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,394 | ₩49,934 | ₩44,088 | ₩49,183 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,337 | ₩48,164 | ₩43,015 | ₩47,548 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,678 | ₩45,804 | ₩41,675 | ₩42,908 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,981 | ₩48,004 | ₩42,372 | ₩46,126 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,613 | ₩50,203 | ₩46,126 | ₩46,931 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,272 | ₩50,953 | ₩47,521 | ₩50,417 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,773 | ₩52,080 | ₩46,126 | ₩48,272 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩49,988 | ₩52,723 | ₩47,306 | ₩47,628 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,934 | ₩50,793 | ₩46,931 | ₩49,666 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,597 | ₩55,244 | ₩49,559 | ₩51,994 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,045 | ₩56,424 | ₩51,329 | ₩51,919 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,720 | ₩54,172 | ₩46,743 | ₩52,402 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,739 | ₩58,141 | ₩49,613 | ₩52,241 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,390 | ₩58,838 | ₩51,758 | ₩54,064 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,409 | ₩61,385 | ₩56,049 | ₩59,428 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,340 | ₩62,431 | ₩53,689 | ₩54,617 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩60,018 | ₩68,213 | ₩59,911 | ₩67,473 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,208 | ₩70,208 | ₩60,232 | ₩65,489 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,556 | ₩77,610 | ₩69,136 | ₩76,162 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,558 | ₩73,968 | ₩61,305 | ₩69,940 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,371 | ₩63,048 | ₩56,371 | ₩61,359 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,156 | ₩59,535 | ₩54,976 | ₩58,623 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,163 | ₩64,201 | ₩57,926 | ₩58,891 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,930 | ₩65,006 | ₩59,535 | ₩63,665 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,163 | ₩67,044 | ₩57,872 | ₩63,397 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,542 | ₩66,293 | ₩59,106 | ₩61,949 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,649 | ₩69,726 | ₩60,286 | ₩68,117 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,921 | ₩68,921 | ₩59,803 | ₩64,416 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,526 | ₩81,526 | ₩64,952 | ₩69,618 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,403 | ₩89,464 | ₩75,357 | ₩77,556 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,690 | ₩88,176 | ₩77,052 | ₩85,280 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,902 | ₩89,249 | ₩67,902 | ₩85,816 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,932 | ₩80,882 | ₩58,838 | ₩61,037 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,306 | ₩93,298 | ₩75,518 | ₩85,816 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,593 | ₩97,128 | ₩85,672 | ₩95,524 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,498 | ₩89,946 | ₩83,194 | ₩89,946 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩105,018 | ₩108,611 | ₩83,510 | ₩88,713 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,705 | ₩127,705 | ₩106,949 | ₩108,826 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,322 | ₩139,559 | ₩126,847 | ₩129,851 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,150 | ₩137,306 | ₩123,576 | ₩134,088 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,432 | ₩138,486 | ₩122,127 | ₩125,185 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,186 | ₩156,186 | ₩131,567 | ₩140,578 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,516 | ₩165,196 | ₩146,129 | ₩153,397 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,848 | ₩169,021 | ₩124,005 | ₩145,030 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,385 | ₩179,302 | ₩151,064 | ₩153,128 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,836 | ₩185,605 | ₩157,151 | ₩171,901 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,126 | ₩189,252 | ₩158,921 | ₩161,603 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,531 | ₩169,085 | ₩143,072 | ₩168,629 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,817 | ₩166,350 | ₩142,133 | ₩148,891 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,677 | ₩159,833 | ₩140,256 | ₩159,511 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,867 | ₩174,529 | ₩147,819 | ₩149,857 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,210 | ₩165,250 | ₩144,118 | ₩155,649 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,596 | ₩161,442 | ₩146,263 | ₩148,891 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩156,078 | ₩164,741 | ₩143,662 | ₩160,637 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,720 | ₩167,900 | ₩136,528 | ₩156,615 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,380 | ₩134,893 | ₩116,362 | ₩134,088 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,802 | ₩124,326 | ₩114,458 | ₩117,300 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,204 | ₩131,514 | ₩119,295 | ₩120,572 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,825 | ₩130,441 | ₩118,427 | ₩124,165 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩145,030 | ₩145,030 | ₩126,043 | ₩127,276 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,220 | ₩155,220 | ₩140,095 | ₩146,960 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,549 | ₩175,146 | ₩151,251 | ₩154,469 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,682 | ₩176,621 | ₩135,912 | ₩169,434 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,146 | ₩138,325 | ₩121,752 | ₩135,912 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,207 | ₩134,624 | ₩118,480 | ₩122,235 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,677 | ₩151,144 | ₩118,212 | ₩120,304 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,268 | ₩148,570 | ₩135,053 | ₩147,872 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,204 | ₩171,204 | ₩137,467 | ₩137,735 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,282 | ₩200,435 | ₩170,077 | ₩171,150 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,302 | ₩197,592 | ₩169,863 | ₩195,286 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,208 | ₩205,208 | ₩177,479 | ₩187,723 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩197,056 | ₩213,468 | ₩187,750 | ₩207,997 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,404 | ₩209,070 | ₩187,294 | ₩202,634 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,465 | ₩214,326 | ₩193,355 | ₩197,699 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩169,916 | ₩222,506 | ₩168,146 | ₩221,299 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,926 | ₩179,678 | ₩139,452 | ₩177,747 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,543 | ₩159,833 | ₩146,853 | ₩147,604 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,224 | ₩159,028 | ₩146,424 | ₩148,033 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩165,062 | ₩176,996 | ₩161,040 | ₩170,024 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩168,951 | ₩172,303 | ₩154,603 | ₩162,783 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,615 | ₩172,437 | ₩143,876 | ₩168,415 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,613 | ₩166,269 | ₩130,199 | ₩163,856 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,161 | ₩138,915 | ₩112,902 | ₩129,797 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,846 | ₩190,673 | ₩130,870 | ₩132,747 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,814 | ₩206,764 | ₩164,928 | ₩172,705 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,856 | ₩218,563 | ₩163,319 | ₩197,378 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,667 | ₩192,282 | ₩155,542 | ₩171,364 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,875 | ₩161,844 | ₩119,070 | ₩144,815 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,128 | ₩155,676 | ₩127,518 | ₩131,674 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩193,087 | ₩194,428 | ₩161,978 | ₩168,146 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,300 | ₩213,200 | ₩184,505 | ₩197,646 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,308 | ₩246,990 | ₩214,541 | ₩217,759 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,809 | ₩224,195 | ₩179,678 | ₩224,195 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩271,930 | ₩271,930 | ₩225,000 | ₩234,386 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,796 | ₩279,708 | ₩242,431 | ₩274,880 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩305,184 | ₩313,927 | ₩256,108 | ₩258,522 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩389,928 | ₩389,928 | ₩325,297 | ₩329,320 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,516 | ₩395,023 | ₩327,175 | ₩388,855 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,225 | ₩339,779 | ₩306,525 | ₩319,934 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,225 | ₩348,629 | ₩309,207 | ₩344,070 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩358,015 | ₩374,374 | ₩316,716 | ₩316,716 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,424 | ₩398,241 | ₩352,651 | ₩355,065 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,264 | ₩430,422 | ₩345,411 | ₩347,556 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩406,018 | ₩407,628 | ₩340,449 | ₩365,792 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,629 | ₩359,892 | ₩273,808 | ₩319,666 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,440 | ₩447,049 | ₩349,970 | ₩396,632 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩524,016 | ₩525,893 | ₩433,372 | ₩441,954 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩522,943 | ₩540,375 | ₩466,894 | ₩497,735 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩692,967 | ₩693,235 | ₩504,439 | ₩545,202 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,573 | ₩850,386 | ₩636,113 | ₩682,240 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩677,949 | ₩820,189 | ₩611,441 | ₩714,421 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩609,028 | ₩701,495 | ₩579,797 | ₩697,258 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩725,148 | ₩738,825 | ₩556,733 | ₩559,415 | -22.86% | 18.3만 |
|---|