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 | ₩29,500 | ₩29,500 | ₩28,414 | ₩29,138 | -1.23% | 2.4만 |
| 2026.10.08 | ₩29,513 | ₩29,839 | ₩28,387 | ₩28,910 | -2.04% | 3.2만 |
| 2026.10.07 | ₩31,028 | ₩31,109 | ₩29,607 | ₩30,666 | -1.17% | 2.8만 |
| 2026.10.06 | ₩34,434 | ₩36,566 | ₩32,450 | ₩32,664 | -5.14% | 3만 |
| 2026.10.05 | ₩35,346 | ₩35,346 | ₩32,249 | ₩33,321 | -5.73% | 2.8만 |
| 2026.10.02 | ₩38,363 | ₩38,712 | ₩35,105 | ₩35,105 | -8.49% | 3.3만 |
| 2026.10.01 | ₩37,934 | ₩38,430 | ₩37,009 | ₩37,257 | -1.79% | 1.1만 |
| 2026.09.30 | ₩40,227 | ₩41,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,028 |
| -5.47% |
| 2.9만 |
| 2026.09.29 | ₩40,173 | ₩40,173 | ₩37,977 | ₩37,977 | -5.47% | 1.3만 |
|---|
| 2026.09.28 | ₩40,884 | ₩42,962 | ₩38,558 | ₩38,605 | -5.58% | 2.3만 |
|---|
| 2026.09.25 | ₩44,867 | ₩45,591 | ₩42,493 | ₩42,493 | -5.29% | 1.4만 |
|---|
| 2026.09.24 | ₩42,144 | ₩45,792 | ₩41,836 | ₩44,625 | +5.89% | 4.1만 |
|---|
| 2026.09.23 | ₩49,533 | ₩49,895 | ₩44,250 | ₩44,277 | -10.61% | 7.6만 |
|---|
| 2026.09.22 | ₩43,673 | ₩44,008 | ₩41,970 | ₩43,834 | +0.37% | 6.2만 |
|---|
| 2026.09.21 | ₩43,070 | ₩44,277 | ₩42,002 | ₩42,748 | -0.75% | 6만 |
|---|
| 2026.09.18 | ₩39,422 | ₩40,442 | ₩36,526 | ₩40,442 | +2.59% | 4.7만 |
|---|
| 2026.09.17 | ₩36,955 | ₩38,940 | ₩35,990 | ₩38,082 | +3.05% | 6.1만 |
|---|
| 2026.09.16 | ₩33,147 | ₩34,622 | ₩32,664 | ₩34,488 | +4.05% | 4.4만 |
|---|
| 2026.09.15 | ₩33,576 | ₩34,702 | ₩32,611 | ₩33,040 | -1.60% | 3.3만 |
|---|
| 2026.09.14 | ₩31,645 | ₩35,829 | ₩31,484 | ₩34,273 | +8.31% | 5.7만 |
|---|
| 2026.09.11 | ₩34,005 | ₩35,614 | ₩32,879 | ₩34,488 | +1.42% | 5.2만 |
|---|
| 2026.09.10 | ₩34,059 | ₩34,917 | ₩32,638 | ₩33,093 | -2.83% | 6.2만 |
|---|
| 2026.09.09 | ₩35,722 | ₩37,384 | ₩34,917 | ₩34,917 | -2.25% | 5.6만 |
|---|
| 2026.09.08 | ₩37,170 | ₩39,744 | ₩36,472 | ₩36,794 | -1.01% | 10.7만 |
|---|
| 2026.09.04 | ₩34,488 | ₩34,938 | ₩33,308 | ₩34,810 | +0.93% | 4.8만 |
|---|
| 2026.09.03 | ₩33,898 | ₩35,051 | ₩33,683 | ₩34,381 | +1.42% | 5.3만 |
|---|
| 2026.09.02 | ₩33,254 | ₩34,804 | ₩33,254 | ₩33,469 | +0.65% | 3.1만 |
|---|
| 2026.09.01 | ₩34,971 | ₩35,614 | ₩33,362 | ₩33,898 | -3.07% | 4.1만 |
|---|
| 2026.08.31 | ₩35,346 | ₩37,921 | ₩35,346 | ₩36,848 | +4.25% | 1.8만 |
|---|
| 2026.08.28 | ₩39,852 | ₩40,334 | ₩35,561 | ₩36,365 | -8.75% | 8.1만 |
|---|
| 2026.08.27 | ₩40,495 | ₩42,163 | ₩38,993 | ₩41,032 | +1.32% | 5.4만 |
|---|
| 2026.08.26 | ₩39,154 | ₩40,281 | ₩37,867 | ₩38,242 | -2.33% | 4.7만 |
|---|
| 2026.08.25 | ₩39,047 | ₩40,710 | ₩37,298 | ₩39,369 | +0.82% | 7.8만 |
|---|
| 2026.08.24 | ₩41,514 | ₩41,890 | ₩36,902 | ₩37,384 | -9.95% | 6.5만 |
|---|
| 2026.08.21 | ₩38,189 | ₩44,411 | ₩38,189 | ₩44,357 | +16.15% | 9.5만 |
|---|
| 2026.08.20 | ₩40,066 | ₩40,924 | ₩36,177 | ₩37,277 | -6.96% | 6.1만 |
|---|
| 2026.08.19 | ₩39,691 | ₩40,484 | ₩37,170 | ₩39,852 | +0.41% | 5.7만 |
|---|
| 2026.08.18 | ₩40,763 | ₩44,706 | ₩40,227 | ₩40,871 | +0.26% | 6.3만 |
|---|
| 2026.08.17 | ₩45,054 | ₩47,570 | ₩43,177 | ₩46,127 | +2.38% | 5만 |
|---|
| 2026.08.14 | ₩43,928 | ₩46,663 | ₩43,821 | ₩45,591 | +3.79% | 5.1만 |
|---|
| 2026.08.13 | ₩44,732 | ₩48,347 | ₩43,660 | ₩44,732 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩47,253 | ₩48,219 | ₩43,767 | ₩45,269 | -4.20% | 5.9만 |
|---|
| 2026.08.11 | ₩47,951 | ₩48,004 | ₩42,909 | ₩45,483 | -5.15% | 6.4만 |
|---|
| 2026.08.10 | ₩48,058 | ₩48,380 | ₩44,679 | ₩45,698 | -4.91% | 5.6만 |
|---|
| 2026.08.07 | ₩45,805 | ₩48,111 | ₩43,713 | ₩47,629 | +3.98% | 5.9만 |
|---|
| 2026.08.06 | ₩41,353 | ₩45,698 | ₩41,353 | ₩44,035 | +6.49% | 3.8만 |
|---|
| 2026.08.05 | ₩47,575 | ₩48,541 | ₩45,001 | ₩45,001 | -5.41% | 2.2만 |
|---|
| 2026.08.04 | ₩46,073 | ₩49,935 | ₩45,859 | ₩48,878 | +6.09% | 8.1만 |
|---|
| 2026.08.03 | ₩37,921 | ₩43,890 | ₩37,331 | ₩43,660 | +15.13% | 5.5만 |
|---|
| 2026.07.31 | ₩38,511 | ₩40,522 | ₩36,312 | ₩37,813 | -1.81% | 7.5만 |
|---|
| 2026.07.30 | ₩33,362 | ₩37,277 | ₩33,206 | ₩36,955 | +10.77% | 5.7만 |
|---|
| 2026.07.29 | ₩33,576 | ₩35,453 | ₩31,163 | ₩31,200 | -7.08% | 5만 |
|---|
| 2026.07.28 | ₩35,024 | ₩36,258 | ₩31,189 | ₩35,024 | 0.00% | 6만 |
|---|
| 2026.07.27 | ₩35,239 | ₩38,940 | ₩34,756 | ₩37,062 | +5.18% | 7.6만 |
|---|
| 2026.07.24 | ₩36,124 | ₩36,794 | ₩32,493 | ₩32,611 | -9.73% | 5.3만 |
|---|
| 2026.07.23 | ₩36,043 | ₩38,763 | ₩35,319 | ₩36,687 | +1.79% | 4.1만 |
|---|
| 2026.07.22 | ₩39,369 | ₩40,334 | ₩36,043 | ₩37,116 | -5.72% | 5.2만 |
|---|
| 2026.07.21 | ₩38,993 | ₩40,549 | ₩37,867 | ₩40,066 | +2.75% | 6.3만 |
|---|
| 2026.07.20 | ₩36,902 | ₩38,511 | ₩35,496 | ₩37,384 | +1.31% | 8.3만 |
|---|
| 2026.07.17 | ₩33,040 | ₩38,790 | ₩32,986 | ₩36,580 | +10.71% | 7.4만 |
|---|
| 2026.07.16 | ₩37,813 | ₩38,296 | ₩34,112 | ₩35,137 | -7.08% | 7.7만 |
|---|
| 2026.07.15 | ₩41,514 | ₩43,338 | ₩37,706 | ₩39,101 | -5.81% | 6.1만 |
|---|
| 2026.07.14 | ₩39,798 | ₩41,622 | ₩39,315 | ₩41,622 | +4.58% | 4.7만 |
|---|
| 2026.07.13 | ₩44,142 | ₩44,142 | ₩37,867 | ₩38,993 | -11.66% | 7.5만 |
|---|
| 2026.07.10 | ₩51,115 | ₩51,544 | ₩45,054 | ₩45,537 | -10.91% | 6.3만 |
|---|
| 2026.07.09 | ₩47,253 | ₩53,100 | ₩47,092 | ₩51,330 | +8.63% | 6.4만 |
|---|
| 2026.07.08 | ₩44,142 | ₩48,219 | ₩44,142 | ₩46,932 | +6.32% | 3.7만 |
|---|
| 2026.07.07 | ₩51,544 | ₩51,812 | ₩43,767 | ₩46,663 | -9.47% | 12.7만 |
|---|
| 2026.07.06 | ₩51,196 | ₩56,371 | ₩50,418 | ₩54,011 | +5.50% | 5만 |
|---|
| 2026.07.02 | ₩57,551 | ₩60,341 | ₩49,565 | ₩50,954 | -11.46% | 6.9만 |
|---|
| 2026.07.01 | ₩58,141 | ₩62,164 | ₩55,138 | ₩55,138 | -5.17% | 5.7만 |
|---|
| 2026.06.30 | ₩59,000 | ₩60,823 | ₩55,513 | ₩58,624 | -0.64% | 8.2만 |
|---|
| 2026.06.29 | ₩54,226 | ₩63,301 | ₩53,153 | ₩61,145 | +12.76% | 8.1만 |
|---|
| 2026.06.26 | ₩50,686 | ₩55,299 | ₩49,613 | ₩52,885 | +4.34% | 6.1만 |
|---|
| 2026.06.25 | ₩63,827 | ₩65,377 | ₩51,088 | ₩52,295 | -18.07% | 11.1만 |
|---|
| 2026.06.24 | ₩66,777 | ₩67,742 | ₩58,436 | ₩59,965 | -10.20% | 10.6만 |
|---|
| 2026.06.23 | ₩69,405 | ₩79,757 | ₩66,562 | ₩70,424 | +1.47% | 14.4만 |
|---|
| 2026.06.22 | ₩72,033 | ₩81,259 | ₩69,405 | ₩71,121 | -1.27% | 16.2만 |
|---|
| 2026.06.18 | ₩67,742 | ₩74,554 | ₩63,022 | ₩73,481 | +8.47% | 12.4만 |
|---|
| 2026.06.17 | ₩68,440 | ₩70,370 | ₩60,609 | ₩61,842 | -9.64% | 8.4만 |
|---|
| 2026.06.16 | ₩76,431 | ₩77,879 | ₩64,900 | ₩66,294 | -13.26% | 11.6만 |
|---|
| 2026.06.15 | ₩74,393 | ₩85,925 | ₩74,393 | ₩81,151 | +9.08% | 16.7만 |
|---|
| 2026.06.12 | ₩65,490 | ₩72,355 | ₩61,901 | ₩65,597 | +0.16% | 6.3만 |
|---|
| 2026.06.11 | ₩59,107 | ₩66,562 | ₩57,605 | ₩64,685 | +9.44% | 6.5만 |
|---|
| 2026.06.10 | ₩58,141 | ₩67,458 | ₩57,712 | ₩60,394 | +3.87% | 7.2만 |
|---|
| 2026.06.09 | ₩72,462 | ₩76,324 | ₩53,904 | ₩60,233 | -16.88% | 12.9만 |
|---|
| 2026.06.08 | ₩71,926 | ₩75,734 | ₩66,637 | ₩72,784 | +1.19% | 8.5만 |
|---|
| 2026.06.05 | ₩80,776 | ₩81,044 | ₩64,658 | ₩66,991 | -17.07% | 13.9만 |
|---|
| 2026.06.04 | ₩82,439 | ₩89,143 | ₩78,738 | ₩86,193 | +4.55% | 10.3만 |
|---|
| 2026.06.03 | ₩99,817 | ₩105,448 | ₩85,818 | ₩86,944 | -12.90% | 13.6만 |
|---|
| 2026.06.02 | ₩103,571 | ₩111,777 | ₩96,545 | ₩104,161 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩94,346 | ₩116,417 | ₩84,155 | ₩106,467 | +12.85% | 20.6만 |
|---|
| 2026.05.29 | ₩99,924 | ₩101,908 | ₩91,503 | ₩100,031 | +0.11% | 11.8만 |
|---|
| 2026.05.28 | ₩90,108 | ₩106,789 | ₩90,001 | ₩104,805 | +16.31% | 21.4만 |
|---|
| 2026.05.27 | ₩93,005 | ₩98,009 | ₩86,633 | ₩91,342 | -1.79% | 10.3만 |
|---|
| 2026.05.26 | ₩109,203 | ₩110,302 | ₩88,768 | ₩95,472 | -12.57% | 22.9만 |
|---|
| 2026.05.22 | ₩96,920 | ₩124,436 | ₩96,008 | ₩107,379 | +10.79% | 43.6만 |
|---|
| 2026.05.21 | ₩78,630 | ₩92,924 | ₩77,504 | ₩92,737 | +17.94% | 55.1만 |
|---|
| 2026.05.20 | ₩63,612 | ₩68,171 | ₩61,681 | ₩64,631 | +1.60% | 12.6만 |
|---|
| 2026.05.19 | ₩66,348 | ₩69,212 | ₩61,145 | ₩61,681 | -7.03% | 11.1만 |
|---|
| 2026.05.18 | ₩82,760 | ₩82,760 | ₩65,168 | ₩68,976 | -16.66% | 14.6만 |
|---|
| 2026.05.15 | ₩93,488 | ₩94,024 | ₩81,419 | ₩81,419 | -12.91% | 19.9만 |
|---|
| 2026.05.14 | ₩87,480 | ₩113,226 | ₩83,136 | ₩103,357 | +18.15% | 31.8만 |
|---|
| 2026.05.13 | ₩106,038 | ₩106,038 | ₩88,607 | ₩92,737 | -12.54% | 31.7만 |
|---|
| 2026.05.12 | ₩120,681 | ₩147,638 | ₩97,886 | ₩106,092 | -12.09% | 144.7만 |
|---|
| 2026.05.11 | ₩70,102 | ₩82,224 | ₩67,474 | ₩80,400 | +14.69% | 26.8만 |
|---|
| 2026.05.08 | ₩75,090 | ₩76,753 | ₩66,187 | ₩71,980 | -4.14% | 6.9만 |
|---|
| 2026.05.07 | ₩80,400 | ₩82,063 | ₩68,279 | ₩72,677 | -9.61% | 5.9만 |
|---|
| 2026.05.06 | ₩75,090 | ₩87,105 | ₩73,750 | ₩85,549 | +13.93% | 11.5만 |
|---|
| 2026.05.05 | ₩73,106 | ₩73,320 | ₩66,562 | ₩72,623 | -0.66% | 5.4만 |
|---|
| 2026.05.04 | ₩66,080 | ₩77,236 | ₩66,080 | ₩71,926 | +8.85% | 6.7만 |
|---|
| 2026.05.01 | ₩64,631 | ₩67,581 | ₩62,325 | ₩66,991 | +3.65% | 3만 |
|---|
| 2026.04.30 | ₩55,781 | ₩65,436 | ₩54,065 | ₩64,846 | +16.25% | 4.1만 |
|---|
| 2026.04.29 | ₩58,302 | ₩58,302 | ₩50,954 | ₩54,601 | -6.35% | 3.7만 |
|---|
| 2026.04.28 | ₩62,218 | ₩63,559 | ₩56,693 | ₩58,839 | -5.43% | 3.6만 |
|---|
| 2026.04.27 | ₩62,861 | ₩67,206 | ₩61,306 | ₩66,991 | +6.57% | 3.8만 |
|---|
| 2026.04.24 | ₩69,378 | ₩69,378 | ₩59,804 | ₩64,363 | -7.23% | 6.4만 |
|---|
| 2026.04.23 | ₩78,684 | ₩79,784 | ₩64,202 | ₩66,562 | -15.41% | 7.5만 |
|---|
| 2026.04.22 | ₩74,983 | ₩83,940 | ₩74,822 | ₩79,435 | +5.94% | 5.4만 |
|---|
| 2026.04.21 | ₩82,224 | ₩83,136 | ₩72,301 | ₩72,301 | -12.07% | 6.6만 |
|---|
| 2026.04.20 | ₩71,014 | ₩80,990 | ₩70,478 | ₩79,489 | +11.93% | 8만 |
|---|
| 2026.04.17 | ₩75,412 | ₩80,454 | ₩72,409 | ₩74,822 | -0.78% | 7.9만 |
|---|
| 2026.04.16 | ₩79,542 | ₩79,542 | ₩66,616 | ₩73,642 | -7.42% | 21.2만 |
|---|
| 2026.04.15 | ₩62,003 | ₩77,182 | ₩59,268 | ₩73,106 | +17.91% | 22.4만 |
|---|
| 2026.04.14 | ₩48,648 | ₩57,927 | ₩48,541 | ₩55,191 | +13.45% | 9.3만 |
|---|
| 2026.04.13 | ₩40,442 | ₩45,322 | ₩39,342 | ₩44,679 | +10.48% | 2.7만 |
|---|
| 2026.04.10 | ₩41,273 | ₩45,135 | ₩41,112 | ₩42,641 | +3.31% | 1.8만 |
|---|
| 2026.04.09 | ₩40,656 | ₩41,139 | ₩39,047 | ₩39,637 | -2.51% | 1.3만 |
|---|
| 2026.04.08 | ₩46,449 | ₩46,985 | ₩40,281 | ₩41,300 | -11.09% | 2.6만 |
|---|
| 2026.04.07 | ₩39,208 | ₩39,342 | ₩36,580 | ₩39,154 | -0.14% | 3.3만 |
|---|
| 2026.04.06 | ₩40,012 | ₩42,855 | ₩39,637 | ₩40,227 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩34,997 | ₩40,490 | ₩34,702 | ₩40,388 | +15.40% | 2만 |
|---|
| 2026.04.01 | ₩41,809 | ₩42,748 | ₩37,856 | ₩38,618 | -7.63% | 2만 |
|---|
| 2026.03.31 | ₩36,419 | ₩41,461 | ₩36,365 | ₩40,227 | +10.46% | 2.1만 |
|---|
| 2026.03.30 | ₩40,012 | ₩40,012 | ₩33,362 | ₩34,756 | -13.14% | 2만 |
|---|
| 2026.03.27 | ₩42,372 | ₩43,215 | ₩38,484 | ₩38,832 | -8.35% | 4.1만 |
|---|
| 2026.03.26 | ₩45,752 | ₩47,736 | ₩44,464 | ₩44,572 | -2.58% | 1.5만 |
|---|
| 2026.03.25 | ₩50,981 | ₩52,134 | ₩45,108 | ₩47,039 | -7.73% | 5.4만 |
|---|
| 2026.03.24 | ₩46,395 | ₩49,935 | ₩44,089 | ₩49,184 | +6.01% | 2.8만 |
|---|
| 2026.03.23 | ₩43,338 | ₩48,165 | ₩43,016 | ₩47,548 | +9.72% | 4.3만 |
|---|
| 2026.03.20 | ₩44,679 | ₩45,805 | ₩41,675 | ₩42,909 | -3.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,982 | ₩48,004 | ₩42,372 | ₩46,127 | +4.88% | 3.1만 |
|---|
| 2026.03.18 | ₩49,613 | ₩50,203 | ₩46,127 | ₩46,932 | -5.41% | 2.6만 |
|---|
| 2026.03.17 | ₩48,272 | ₩50,954 | ₩47,521 | ₩50,418 | +4.44% | 3.7만 |
|---|
| 2026.03.16 | ₩49,774 | ₩52,081 | ₩46,127 | ₩48,272 | -3.02% | 6.1만 |
|---|
| 2026.03.13 | ₩49,989 | ₩52,724 | ₩47,307 | ₩47,629 | -4.72% | 4.2만 |
|---|
| 2026.03.12 | ₩49,935 | ₩50,793 | ₩46,932 | ₩49,667 | -0.54% | 3.9만 |
|---|
| 2026.03.11 | ₩51,598 | ₩55,245 | ₩49,560 | ₩51,995 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩53,046 | ₩56,425 | ₩51,330 | ₩51,920 | -2.12% | 3.5만 |
|---|
| 2026.03.09 | ₩49,721 | ₩54,172 | ₩46,744 | ₩52,402 | +5.39% | 4.7만 |
|---|
| 2026.03.06 | ₩50,740 | ₩58,141 | ₩49,613 | ₩52,241 | +2.96% | 5.3만 |
|---|
| 2026.03.05 | ₩57,391 | ₩58,839 | ₩51,759 | ₩54,065 | -5.79% | 8.4만 |
|---|
| 2026.03.04 | ₩58,410 | ₩61,386 | ₩56,050 | ₩59,429 | +1.74% | 5만 |
|---|
| 2026.03.03 | ₩60,341 | ₩62,432 | ₩53,690 | ₩54,618 | -9.48% | 9만 |
|---|
| 2026.03.02 | ₩60,019 | ₩68,214 | ₩59,911 | ₩67,474 | +12.42% | 8.8만 |
|---|
| 2026.02.27 | ₩70,210 | ₩70,210 | ₩60,233 | ₩65,490 | -6.72% | 4.8만 |
|---|
| 2026.02.26 | ₩77,558 | ₩77,611 | ₩69,137 | ₩76,163 | -1.80% | 8.5만 |
|---|
| 2026.02.25 | ₩63,559 | ₩73,969 | ₩61,306 | ₩69,941 | +10.04% | 7.6만 |
|---|
| 2026.02.24 | ₩56,371 | ₩63,049 | ₩56,371 | ₩61,360 | +8.85% | 2.9만 |
|---|
| 2026.02.23 | ₩56,157 | ₩59,536 | ₩54,977 | ₩58,624 | +4.39% | 3만 |
|---|
| 2026.02.20 | ₩62,164 | ₩64,202 | ₩57,927 | ₩58,892 | -5.26% | 3만 |
|---|
| 2026.02.19 | ₩60,930 | ₩65,007 | ₩59,536 | ₩63,666 | +4.49% | 2.4만 |
|---|
| 2026.02.18 | ₩62,164 | ₩67,045 | ₩57,873 | ₩63,398 | +1.98% | 3.9만 |
|---|
| 2026.02.17 | ₩65,543 | ₩66,294 | ₩59,107 | ₩61,950 | -5.48% | 2.7만 |
|---|
| 2026.02.13 | ₩65,650 | ₩69,727 | ₩60,287 | ₩68,118 | +3.76% | 3.6만 |
|---|
| 2026.02.12 | ₩68,922 | ₩68,922 | ₩59,804 | ₩64,417 | -6.54% | 2.8만 |
|---|
| 2026.02.11 | ₩81,527 | ₩81,527 | ₩64,953 | ₩69,620 | -14.61% | 4.9만 |
|---|
| 2026.02.10 | ₩83,404 | ₩89,465 | ₩75,359 | ₩77,558 | -7.01% | 4.2만 |
|---|
| 2026.02.09 | ₩84,691 | ₩88,178 | ₩77,053 | ₩85,281 | +0.70% | 4.7만 |
|---|
| 2026.02.06 | ₩67,903 | ₩89,250 | ₩67,903 | ₩85,818 | +26.38% | 8.2만 |
|---|
| 2026.02.05 | ₩77,933 | ₩80,883 | ₩58,839 | ₩61,038 | -21.68% | 5.4만 |
|---|
| 2026.02.04 | ₩92,308 | ₩93,300 | ₩75,519 | ₩85,818 | -7.03% | 3.7만 |
|---|
| 2026.02.03 | ₩93,595 | ₩97,129 | ₩85,673 | ₩95,526 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩88,499 | ₩89,948 | ₩83,195 | ₩89,948 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩105,019 | ₩108,613 | ₩83,511 | ₩88,714 | -15.53% | 5만 |
|---|
| 2026.01.29 | ₩127,707 | ₩127,707 | ₩106,950 | ₩108,827 | -14.78% | 6.1만 |
|---|
| 2026.01.28 | ₩135,324 | ₩139,561 | ₩126,849 | ₩129,853 | -4.04% | 5.5만 |
|---|
| 2026.01.27 | ₩126,152 | ₩137,308 | ₩123,577 | ₩134,090 | +6.29% | 4.6만 |
|---|
| 2026.01.26 | ₩138,435 | ₩138,488 | ₩122,129 | ₩125,186 | -9.57% | 6.3만 |
|---|
| 2026.01.23 | ₩156,188 | ₩156,188 | ₩131,569 | ₩140,580 | -9.99% | 8.1만 |
|---|
| 2026.01.22 | ₩148,518 | ₩165,199 | ₩146,131 | ₩153,399 | +3.29% | 10.6만 |
|---|
| 2026.01.21 | ₩157,851 | ₩169,023 | ₩124,006 | ₩145,032 | -8.12% | 17.5만 |
|---|
| 2026.01.20 | ₩158,387 | ₩179,305 | ₩151,066 | ₩153,131 | -3.32% | 8.6만 |
|---|
| 2026.01.16 | ₩162,839 | ₩185,607 | ₩157,153 | ₩171,903 | +5.57% | 10.1만 |
|---|
| 2026.01.15 | ₩181,129 | ₩189,255 | ₩158,923 | ₩161,605 | -10.78% | 11만 |
|---|
| 2026.01.14 | ₩146,534 | ₩169,087 | ₩143,074 | ₩168,632 | +15.08% | 6.7만 |
|---|
| 2026.01.13 | ₩161,820 | ₩166,352 | ₩142,135 | ₩148,894 | -7.99% | 5.6만 |
|---|
| 2026.01.12 | ₩148,679 | ₩159,835 | ₩140,258 | ₩159,513 | +7.29% | 7.1만 |
|---|
| 2026.01.09 | ₩158,870 | ₩174,532 | ₩147,821 | ₩149,859 | -5.67% | 10.8만 |
|---|
| 2026.01.08 | ₩146,212 | ₩165,253 | ₩144,120 | ₩155,652 | +6.46% | 7.2만 |
|---|
| 2026.01.07 | ₩155,598 | ₩161,444 | ₩146,265 | ₩148,894 | -4.31% | 4.4만 |
|---|
| 2026.01.06 | ₩156,081 | ₩164,743 | ₩143,664 | ₩160,640 | +2.92% | 8.8만 |
|---|
| 2026.01.05 | ₩139,722 | ₩167,902 | ₩136,530 | ₩156,617 | +12.09% | 12.5만 |
|---|
| 2026.01.02 | ₩124,382 | ₩134,895 | ₩116,363 | ₩134,090 | +7.81% | 5.5만 |
|---|
| 2025.12.31 | ₩118,804 | ₩124,328 | ₩114,459 | ₩117,302 | -1.26% | 3.1만 |
|---|
| 2025.12.30 | ₩126,206 | ₩131,515 | ₩119,297 | ₩120,574 | -4.46% | 2.9만 |
|---|
| 2025.12.29 | ₩122,826 | ₩130,443 | ₩118,428 | ₩124,167 | +1.09% | 4.5만 |
|---|
| 2025.12.26 | ₩145,032 | ₩145,032 | ₩126,045 | ₩127,278 | -12.24% | 6.1만 |
|---|
| 2025.12.24 | ₩155,223 | ₩155,223 | ₩140,097 | ₩146,963 | -5.32% | 2.6만 |
|---|
| 2025.12.23 | ₩161,552 | ₩175,148 | ₩151,254 | ₩154,472 | -4.38% | 5.4만 |
|---|
| 2025.12.22 | ₩137,684 | ₩176,623 | ₩135,914 | ₩169,436 | +23.06% | 9.6만 |
|---|
| 2025.12.19 | ₩123,148 | ₩138,327 | ₩121,754 | ₩135,914 | +10.37% | 5.6만 |
|---|
| 2025.12.18 | ₩129,209 | ₩134,626 | ₩118,482 | ₩122,236 | -5.40% | 7.3만 |
|---|
| 2025.12.17 | ₩148,679 | ₩151,146 | ₩118,214 | ₩120,306 | -19.08% | 11만 |
|---|
| 2025.12.16 | ₩135,270 | ₩148,572 | ₩135,055 | ₩147,874 | +9.32% | 4.5만 |
|---|
| 2025.12.15 | ₩171,206 | ₩171,206 | ₩137,469 | ₩137,737 | -19.55% | 5.7만 |
|---|
| 2025.12.12 | ₩192,285 | ₩200,438 | ₩170,080 | ₩171,152 | -10.99% | 4.7만 |
|---|
| 2025.12.11 | ₩179,305 | ₩197,595 | ₩169,865 | ₩195,289 | +8.91% | 4.6만 |
|---|
| 2025.12.10 | ₩205,211 | ₩205,211 | ₩177,482 | ₩187,726 | -8.52% | 7만 |
|---|
| 2025.12.09 | ₩197,059 | ₩213,471 | ₩187,753 | ₩208,000 | +5.55% | 4.6만 |
|---|
| 2025.12.08 | ₩204,407 | ₩209,073 | ₩187,297 | ₩202,637 | -0.87% | 7.5만 |
|---|
| 2025.12.05 | ₩210,468 | ₩214,329 | ₩193,358 | ₩197,702 | -6.07% | 10만 |
|---|
| 2025.12.04 | ₩169,919 | ₩222,509 | ₩168,149 | ₩221,302 | +30.24% | 11.4만 |
|---|
| 2025.12.03 | ₩147,928 | ₩179,681 | ₩139,454 | ₩177,750 | +20.16% | 6.4만 |
|---|
| 2025.12.02 | ₩148,545 | ₩159,835 | ₩146,855 | ₩147,606 | -0.63% | 5만 |
|---|
| 2025.12.01 | ₩158,226 | ₩159,031 | ₩146,426 | ₩148,035 | -6.44% | 4.9만 |
|---|
| 2025.11.28 | ₩165,065 | ₩176,999 | ₩161,042 | ₩170,026 | +3.01% | 6.2만 |
|---|
| 2025.11.26 | ₩168,953 | ₩172,306 | ₩154,606 | ₩162,785 | -3.65% | 9.6만 |
|---|
| 2025.11.25 | ₩156,617 | ₩172,440 | ₩143,879 | ₩168,417 | +7.53% | 10.9만 |
|---|
| 2025.11.24 | ₩132,615 | ₩166,272 | ₩130,201 | ₩163,858 | +23.56% | 17.2만 |
|---|
| 2025.11.21 | ₩135,163 | ₩138,917 | ₩112,904 | ₩129,799 | -3.97% | 16.6만 |
|---|
| 2025.11.20 | ₩185,849 | ₩190,676 | ₩130,872 | ₩132,749 | -28.57% | 21.7만 |
|---|
| 2025.11.19 | ₩203,817 | ₩206,767 | ₩164,931 | ₩172,708 | -15.26% | 27.5만 |
|---|
| 2025.11.18 | ₩163,858 | ₩218,567 | ₩163,322 | ₩197,380 | +20.46% | 42만 |
|---|
| 2025.11.17 | ₩177,669 | ₩192,285 | ₩155,544 | ₩171,367 | -3.55% | 46.7만 |
|---|
| 2025.11.14 | ₩119,876 | ₩161,847 | ₩119,072 | ₩144,817 | +20.81% | 19.6만 |
|---|
| 2025.11.13 | ₩153,131 | ₩155,678 | ₩127,520 | ₩131,676 | -14.01% | 8.2만 |
|---|
| 2025.11.12 | ₩193,090 | ₩194,431 | ₩161,981 | ₩168,149 | -12.92% | 7만 |
|---|
| 2025.11.11 | ₩207,303 | ₩213,203 | ₩184,508 | ₩197,649 | -4.66% | 6.4만 |
|---|
| 2025.11.10 | ₩244,312 | ₩246,994 | ₩214,544 | ₩217,762 | -10.87% | 5.8만 |
|---|
| 2025.11.07 | ₩214,812 | ₩224,198 | ₩179,681 | ₩224,198 | +4.37% | 7.6만 |
|---|
| 2025.11.06 | ₩271,935 | ₩271,935 | ₩225,003 | ₩234,389 | -13.81% | 5.4만 |
|---|
| 2025.11.05 | ₩271,800 | ₩279,712 | ₩242,435 | ₩274,885 | +1.13% | 6.6만 |
|---|
| 2025.11.04 | ₩305,189 | ₩313,932 | ₩256,112 | ₩258,526 | -15.29% | 9.1만 |
|---|
| 2025.11.03 | ₩389,934 | ₩389,934 | ₩325,302 | ₩329,325 | -15.54% | 7.9만 |
|---|
| 2025.10.31 | ₩328,521 | ₩395,029 | ₩327,180 | ₩388,861 | +18.37% | 13.3만 |
|---|
| 2025.10.30 | ₩324,230 | ₩339,784 | ₩306,530 | ₩319,939 | -1.32% | 5.7만 |
|---|
| 2025.10.29 | ₩324,230 | ₩348,634 | ₩309,212 | ₩344,075 | +6.12% | 10.3만 |
|---|
| 2025.10.28 | ₩358,020 | ₩374,379 | ₩316,721 | ₩316,721 | -11.54% | 11.9만 |
|---|
| 2025.10.27 | ₩371,429 | ₩398,247 | ₩352,657 | ₩355,070 | -4.40% | 12.1만 |
|---|
| 2025.10.24 | ₩402,270 | ₩430,429 | ₩345,416 | ₩347,561 | -13.60% | 14.9만 |
|---|
| 2025.10.23 | ₩406,025 | ₩407,634 | ₩340,455 | ₩365,798 | -9.91% | 25만 |
|---|
| 2025.10.22 | ₩348,634 | ₩359,898 | ₩273,812 | ₩319,671 | -8.31% | 20.3만 |
|---|
| 2025.10.21 | ₩445,447 | ₩447,056 | ₩349,975 | ₩396,638 | -10.96% | 14.7만 |
|---|
| 2025.10.20 | ₩524,024 | ₩525,901 | ₩433,379 | ₩441,961 | -15.66% | 11.7만 |
|---|
| 2025.10.17 | ₩522,951 | ₩540,383 | ₩466,901 | ₩497,742 | -4.82% | 11만 |
|---|
| 2025.10.16 | ₩692,977 | ₩693,245 | ₩504,447 | ₩545,210 | -21.32% | 18.7만 |
|---|
| 2025.10.15 | ₩812,585 | ₩850,399 | ₩636,123 | ₩682,250 | -16.04% | 20.7만 |
|---|
| 2025.10.14 | ₩677,959 | ₩820,202 | ₩611,450 | ₩714,432 | +5.38% | 19.4만 |
|---|
| 2025.10.13 | ₩609,037 | ₩701,505 | ₩579,805 | ₩697,268 | +14.49% | 17.3만 |
|---|
| 2025.10.10 | ₩725,159 | ₩738,836 | ₩556,742 | ₩559,423 | -22.86% | 18.3만 |
|---|