시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Daily 2X Inverse Regional Banks ETF 과거 주가
Tuttle Capital Daily 2X Inverse Regional Banks ETF · SKRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Daily 2X Inverse Regional Banks ETF · SKRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,617 | ₩9,748 | ₩9,617 | ₩9,693 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,815 | ₩9,829 | ₩9,520 | ₩9,551 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,628 | ₩9,869 | ₩9,628 | ₩9,748 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,286 | ₩9,440 | ₩9,172 | ₩9,406 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,225 | ₩9,440 | ₩9,225 | ₩9,353 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,252 | ₩9,346 | ₩9,105 | ₩9,243 | -0.10% | 7만 |
| 2026.10.01 | ₩9,654 | ₩10,003 | ₩9,441 | ₩9,468 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,491 | ₩9,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,654 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,212 | ₩9,586 | ₩9,212 | ₩9,484 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,158 | ₩9,319 | ₩9,132 | ₩9,288 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,118 | ₩9,145 | ₩8,944 | ₩9,046 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,373 | ₩9,420 | ₩9,172 | ₩9,192 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,118 | ₩9,372 | ₩9,118 | ₩9,372 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,857 | ₩9,145 | ₩8,830 | ₩9,145 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,843 | ₩8,918 | ₩8,757 | ₩8,904 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,930 | ₩9,027 | ₩8,837 | ₩8,934 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,756 | ₩8,877 | ₩8,729 | ₩8,845 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,595 | ₩9,145 | ₩8,555 | ₩8,863 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,446 | ₩8,609 | ₩8,446 | ₩8,562 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,558 | ₩8,595 | ₩8,410 | ₩8,521 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,394 | ₩8,716 | ₩8,356 | ₩8,602 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,756 | ₩8,890 | ₩8,575 | ₩8,598 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,649 | ₩8,769 | ₩8,501 | ₩8,696 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,367 | ₩8,474 | ₩8,354 | ₩8,474 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,381 | ₩8,394 | ₩8,247 | ₩8,287 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,354 | ₩8,410 | ₩8,247 | ₩8,367 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,796 | ₩8,796 | ₩8,414 | ₩8,492 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,837 | ₩8,944 | ₩8,595 | ₩8,921 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,555 | ₩8,729 | ₩8,555 | ₩8,669 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,434 | ₩8,555 | ₩8,369 | ₩8,497 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,568 | ₩8,689 | ₩8,448 | ₩8,481 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,453 | ₩8,453 | ₩8,381 | ₩8,413 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,448 | ₩8,515 | ₩8,407 | ₩8,488 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,320 | ₩8,407 | ₩8,206 | ₩8,407 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,273 | ₩8,542 | ₩8,260 | ₩8,367 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,247 | ₩8,461 | ₩8,247 | ₩8,386 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,978 | ₩8,354 | ₩7,965 | ₩8,331 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,805 | ₩8,019 | ₩7,795 | ₩7,962 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,884 | ₩7,884 | ₩7,697 | ₩7,844 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,764 | ₩7,797 | ₩7,697 | ₩7,737 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,750 | ₩7,804 | ₩7,697 | ₩7,784 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,925 | ₩7,952 | ₩7,805 | ₩7,844 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,045 | ₩8,059 | ₩7,938 | ₩7,978 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,193 | ₩8,233 | ₩8,086 | ₩8,170 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,139 | ₩8,151 | ₩8,032 | ₩8,098 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,737 | ₩8,019 | ₩7,724 | ₩8,019 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,817 | ₩7,858 | ₩7,804 | ₩7,844 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,871 | ₩7,925 | ₩7,643 | ₩7,777 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,905 | ₩7,992 | ₩7,884 | ₩7,925 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,153 | ₩8,179 | ₩8,099 | ₩8,108 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,059 | ₩8,166 | ₩8,059 | ₩8,147 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,045 | ₩8,133 | ₩7,978 | ₩8,092 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,165 | ₩8,165 | ₩7,925 | ₩7,925 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,112 | ₩8,273 | ₩8,099 | ₩8,233 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,327 | ₩8,334 | ₩8,099 | ₩8,238 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,474 | ₩8,555 | ₩8,300 | ₩8,340 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,233 | ₩8,287 | ₩8,184 | ₩8,220 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,327 | ₩8,354 | ₩8,159 | ₩8,159 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,206 | ₩8,045 | ₩8,139 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,978 | ₩8,066 | ₩7,891 | ₩7,992 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,233 | ₩8,233 | ₩7,710 | ₩7,785 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,307 | ₩8,307 | ₩8,112 | ₩8,217 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,327 | ₩8,428 | ₩8,260 | ₩8,387 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,381 | ₩8,474 | ₩8,354 | ₩8,373 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,421 | ₩8,448 | ₩8,340 | ₩8,361 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,716 | ₩8,716 | ₩8,407 | ₩8,474 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,662 | ₩8,850 | ₩8,635 | ₩8,783 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,153 | ₩8,421 | ₩8,153 | ₩8,379 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,407 | ₩8,407 | ₩8,273 | ₩8,280 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,112 | ₩8,501 | ₩8,045 | ₩8,407 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,300 | ₩8,300 | ₩8,086 | ₩8,166 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,542 | ₩8,568 | ₩8,421 | ₩8,454 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,421 | ₩8,562 | ₩8,421 | ₩8,501 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,488 | ₩8,542 | ₩8,347 | ₩8,356 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,609 | ₩8,609 | ₩8,394 | ₩8,484 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,743 | ₩8,756 | ₩8,609 | ₩8,657 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,138 | ₩9,138 | ₩8,850 | ₩8,854 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,145 | ₩9,199 | ₩9,091 | ₩9,146 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,440 | ₩9,440 | ₩9,185 | ₩9,315 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,086 | ₩9,608 | ₩8,850 | ₩9,484 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩9,038 | ₩9,199 | ₩9,024 | ₩9,137 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,783 | ₩9,266 | ₩8,716 | ₩9,236 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,051 | ₩9,051 | ₩8,873 | ₩8,917 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,292 | ₩9,440 | ₩9,118 | ₩9,165 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,386 | ₩9,400 | ₩9,158 | ₩9,388 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,440 | ₩9,562 | ₩9,126 | ₩9,473 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,602 | ₩9,735 | ₩9,547 | ₩9,722 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,789 | ₩9,842 | ₩9,614 | ₩9,775 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,244 | ₩10,244 | ₩9,768 | ₩9,842 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,184 | ₩10,499 | ₩10,151 | ₩10,447 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,385 | ₩10,385 | ₩9,923 | ₩9,990 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,137 | ₩10,392 | ₩10,110 | ₩10,345 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,110 | ₩10,110 | ₩9,909 | ₩9,990 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,070 | ₩10,204 | ₩9,990 | ₩10,003 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,735 | ₩10,017 | ₩9,681 | ₩9,970 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,842 | ₩9,909 | ₩9,722 | ₩9,802 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,882 | ₩10,097 | ₩9,882 | ₩10,030 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,305 | ₩10,305 | ₩10,063 | ₩10,069 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,620 | ₩10,620 | ₩10,070 | ₩10,117 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,560 | ₩10,754 | ₩10,513 | ₩10,613 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,767 | ₩10,767 | ₩10,446 | ₩10,499 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,766 | ₩10,955 | ₩10,707 | ₩10,843 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,526 | ₩10,593 | ₩10,405 | ₩10,550 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,513 | ₩10,781 | ₩10,486 | ₩10,754 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,352 | ₩10,741 | ₩10,352 | ₩10,419 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,882 | ₩10,364 | ₩9,882 | ₩10,324 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,869 | ₩10,003 | ₩9,856 | ₩9,909 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,695 | ₩9,949 | ₩9,628 | ₩9,916 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,681 | ₩9,802 | ₩9,554 | ₩9,688 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,057 | ₩10,117 | ₩9,882 | ₩9,936 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,110 | ₩10,285 | ₩9,963 | ₩10,198 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,070 | ₩10,070 | ₩9,795 | ₩9,956 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,352 | ₩10,352 | ₩9,836 | ₩9,945 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,903 | ₩10,231 | ₩9,869 | ₩10,189 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,789 | ₩9,856 | ₩9,654 | ₩9,822 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,298 | ₩10,298 | ₩9,836 | ₩9,912 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,990 | ₩10,285 | ₩9,990 | ₩10,232 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,070 | ₩10,218 | ₩9,909 | ₩9,936 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩10,017 | ₩10,218 | ₩9,963 | ₩10,152 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,856 | ₩10,084 | ₩9,695 | ₩10,057 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,882 | ₩9,882 | ₩9,654 | ₩9,782 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,963 | ₩10,084 | ₩9,520 | ₩9,869 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,231 | ₩10,352 | ₩10,171 | ₩10,285 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,177 | ₩10,379 | ₩10,104 | ₩10,195 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,298 | ₩10,352 | ₩10,084 | ₩10,164 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,446 | ₩10,459 | ₩10,110 | ₩10,137 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩10,003 | ₩10,298 | ₩10,003 | ₩10,271 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,392 | ₩10,472 | ₩9,936 | ₩10,017 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,392 | ₩10,459 | ₩10,110 | ₩10,372 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,103 | ₩11,116 | ₩10,928 | ₩10,983 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,304 | ₩11,331 | ₩10,982 | ₩11,022 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,666 | ₩11,706 | ₩11,237 | ₩11,250 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,398 | ₩11,398 | ₩11,062 | ₩11,317 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,679 | ₩11,921 | ₩11,384 | ₩11,537 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩12,028 | ₩12,198 | ₩11,914 | ₩12,122 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩12,041 | ₩12,249 | ₩11,880 | ₩12,200 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,934 | ₩11,934 | ₩11,744 | ₩11,793 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,599 | ₩11,961 | ₩11,512 | ₩11,768 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,309 | ₩12,309 | ₩11,626 | ₩11,840 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,988 | ₩12,041 | ₩11,492 | ₩12,041 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,403 | ₩12,678 | ₩12,363 | ₩12,524 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,779 | ₩12,967 | ₩12,296 | ₩12,457 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,444 | ₩12,698 | ₩12,350 | ₩12,658 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,082 | ₩12,370 | ₩11,962 | ₩12,347 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,269 | ₩12,336 | ₩12,001 | ₩12,336 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,564 | ₩12,564 | ₩12,028 | ₩12,484 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,497 | ₩12,698 | ₩12,189 | ₩12,336 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,988 | ₩12,350 | ₩11,907 | ₩12,135 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,840 | ₩12,134 | ₩11,344 | ₩11,854 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,162 | ₩12,658 | ₩11,679 | ₩11,854 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,827 | ₩12,242 | ₩11,706 | ₩11,773 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,129 | ₩11,445 | ₩11,062 | ₩11,194 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,834 | ₩11,042 | ₩10,794 | ₩10,897 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,384 | ₩11,545 | ₩10,848 | ₩10,969 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,585 | ₩11,686 | ₩10,700 | ₩10,825 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,553 | ₩11,331 | ₩10,499 | ₩11,188 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,204 | ₩10,405 | ₩9,923 | ₩10,118 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,432 | ₩10,593 | ₩10,218 | ₩10,277 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,647 | ₩10,834 | ₩10,513 | ₩10,640 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,869 | ₩10,767 | ₩9,748 | ₩10,640 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,124 | ₩10,204 | ₩9,755 | ₩9,764 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩10,023 | ₩10,191 | ₩10,003 | ₩10,017 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,789 | ₩9,963 | ₩9,587 | ₩9,905 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,896 | ₩10,003 | ₩9,654 | ₩9,868 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,151 | ₩10,298 | ₩9,856 | ₩9,935 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,654 | ₩10,365 | ₩9,574 | ₩10,090 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,480 | ₩9,882 | ₩9,264 | ₩9,802 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,386 | ₩9,735 | ₩9,306 | ₩9,577 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,346 | ₩9,386 | ₩9,212 | ₩9,359 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,507 | ₩9,507 | ₩9,225 | ₩9,306 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,695 | ₩9,856 | ₩9,494 | ₩9,675 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,815 | ₩9,815 | ₩9,413 | ₩9,663 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,298 | ₩10,352 | ₩9,869 | ₩9,976 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,754 | ₩10,754 | ₩10,204 | ₩10,325 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,674 | ₩10,888 | ₩10,580 | ₩10,714 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,927 | ₩10,985 | ₩10,620 | ₩10,640 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,875 | ₩11,062 | ₩10,834 | ₩11,029 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,955 | ₩11,002 | ₩10,873 | ₩10,888 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,089 | ₩11,230 | ₩10,888 | ₩10,995 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,580 | ₩11,136 | ₩10,533 | ₩11,089 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,338 | ₩10,419 | ₩10,017 | ₩10,389 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,830 | ₩10,830 | ₩10,271 | ₩10,358 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,398 | ₩11,492 | ₩11,152 | ₩11,412 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩11,036 | ₩11,146 | ₩10,969 | ₩11,116 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,317 | ₩11,331 | ₩10,861 | ₩11,002 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,733 | ₩11,773 | ₩11,369 | ₩11,424 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,465 | ₩11,706 | ₩11,451 | ₩11,686 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,478 | ₩11,639 | ₩11,357 | ₩11,518 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,969 | ₩11,290 | ₩10,928 | ₩11,262 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,572 | ₩11,572 | ₩10,881 | ₩11,056 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,331 | ₩11,652 | ₩11,290 | ₩11,512 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,626 | ₩11,734 | ₩11,304 | ₩11,355 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩12,041 | ₩12,041 | ₩11,344 | ₩11,588 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,216 | ₩12,470 | ₩11,954 | ₩12,086 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩12,001 | ₩12,229 | ₩11,974 | ₩12,220 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,921 | ₩12,001 | ₩11,894 | ₩12,001 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,572 | ₩11,854 | ₩11,572 | ₩11,800 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,572 | ₩11,707 | ₩11,545 | ₩11,612 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,612 | ₩11,626 | ₩11,505 | ₩11,538 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,424 | ₩11,595 | ₩11,371 | ₩11,589 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,304 | ₩11,465 | ₩11,290 | ₩11,422 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,344 | ₩11,632 | ₩11,344 | ₩11,529 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,331 | ₩11,545 | ₩11,250 | ₩11,438 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,626 | ₩11,626 | ₩11,277 | ₩11,522 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,451 | ₩11,686 | ₩11,451 | ₩11,592 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,344 | ₩11,600 | ₩11,343 | ₩11,521 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,384 | ₩11,719 | ₩11,384 | ₩11,592 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,639 | ₩11,639 | ₩11,304 | ₩11,483 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,430 | ₩12,469 | ₩11,454 | ₩11,592 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,417 | ₩12,457 | ₩12,095 | ₩12,450 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,497 | ₩12,505 | ₩12,229 | ₩12,395 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,484 | ₩12,551 | ₩12,370 | ₩12,478 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,511 | ₩12,551 | ₩12,309 | ₩12,427 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,993 | ₩12,993 | ₩12,464 | ₩12,511 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,739 | ₩13,074 | ₩12,739 | ₩13,060 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,409 | ₩13,409 | ₩12,792 | ₩12,929 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,181 | ₩13,235 | ₩13,114 | ₩13,196 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩13,047 | ₩13,121 | ₩12,913 | ₩13,117 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,664 | ₩13,664 | ₩12,832 | ₩13,020 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,798 | ₩14,026 | ₩13,677 | ₩13,825 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,750 | ₩14,750 | ₩13,543 | ₩13,865 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,415 | ₩14,888 | ₩14,058 | ₩14,848 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,991 | ₩15,025 | ₩14,644 | ₩14,736 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,420 | ₩15,521 | ₩14,813 | ₩15,072 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,361 | ₩15,394 | ₩14,254 | ₩15,340 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,562 | ₩14,683 | ₩14,187 | ₩14,227 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,120 | ₩14,415 | ₩13,811 | ₩14,293 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,784 | ₩13,986 | ₩13,543 | ₩13,961 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,999 | ₩14,200 | ₩13,798 | ₩13,963 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,865 | ₩14,294 | ₩13,851 | ₩13,999 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,763 | ₩14,810 | ₩14,160 | ₩14,191 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,428 | ₩14,708 | ₩14,298 | ₩14,597 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,790 | ₩14,804 | ₩14,129 | ₩14,382 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,924 | ₩15,097 | ₩14,669 | ₩14,754 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩15,017 | ₩15,085 | ₩14,616 | ₩14,656 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,817 | ₩15,273 | ₩14,656 | ₩14,696 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,804 | ₩14,804 | ₩14,294 | ₩14,777 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,683 | ₩14,911 | ₩14,039 | ₩14,806 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,321 | ₩14,415 | ₩14,069 | ₩14,271 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,892 | ₩14,196 | ₩13,758 | ₩14,093 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,267 | ₩14,294 | ₩13,919 | ₩14,053 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,348 | ₩14,790 | ₩14,334 | ₩14,613 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,334 | ₩14,616 | ₩14,146 | ₩14,491 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,589 | ₩14,589 | ₩14,277 | ₩14,428 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,897 | ₩15,006 | ₩14,334 | ₩14,441 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,300 | ₩15,588 | ₩15,018 | ₩15,206 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,307 | ₩15,984 | ₩14,307 | ₩15,753 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,194 | ₩14,053 | ₩13,194 | ₩13,965 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,576 | ₩14,576 | ₩13,168 | ₩13,369 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,281 | ₩14,669 | ₩14,200 | ₩14,214 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,650 | ₩14,884 | ₩13,528 | ₩14,850 | +8.79% | 8.8만 |
|---|