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 | ₩9,570 | ₩9,700 | ₩9,570 | ₩9,646 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,767 | ₩9,780 | ₩9,474 | ₩9,504 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,580 | ₩9,820 | ₩9,580 | ₩9,700 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,240 | ₩9,393 | ₩9,127 | ₩9,360 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,180 | ₩9,393 | ₩9,180 | ₩9,307 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,207 | ₩9,300 | ₩9,060 | ₩9,197 | -0.10% | 7만 |
| 2026.10.01 | ₩9,607 | ₩9,954 | ₩9,395 | ₩9,421 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,444 | ₩9,647 | ₩9,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,607 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,167 | ₩9,539 | ₩9,167 | ₩9,438 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,113 | ₩9,273 | ₩9,087 | ₩9,243 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,073 | ₩9,100 | ₩8,900 | ₩9,001 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,327 | ₩9,373 | ₩9,127 | ₩9,147 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,073 | ₩9,325 | ₩9,073 | ₩9,325 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,813 | ₩9,100 | ₩8,786 | ₩9,100 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,800 | ₩8,874 | ₩8,714 | ₩8,860 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,886 | ₩8,983 | ₩8,793 | ₩8,890 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,713 | ₩8,833 | ₩8,686 | ₩8,801 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,553 | ₩9,100 | ₩8,513 | ₩8,820 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,405 | ₩8,566 | ₩8,405 | ₩8,520 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,516 | ₩8,553 | ₩8,369 | ₩8,479 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,353 | ₩8,673 | ₩8,315 | ₩8,560 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,713 | ₩8,846 | ₩8,533 | ₩8,556 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,606 | ₩8,726 | ₩8,459 | ₩8,653 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,326 | ₩8,433 | ₩8,313 | ₩8,433 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,339 | ₩8,353 | ₩8,206 | ₩8,246 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,313 | ₩8,369 | ₩8,206 | ₩8,326 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,753 | ₩8,753 | ₩8,373 | ₩8,450 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,793 | ₩8,900 | ₩8,553 | ₩8,877 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,513 | ₩8,686 | ₩8,513 | ₩8,626 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,393 | ₩8,513 | ₩8,327 | ₩8,455 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,526 | ₩8,646 | ₩8,406 | ₩8,439 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,411 | ₩8,411 | ₩8,339 | ₩8,371 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,406 | ₩8,473 | ₩8,366 | ₩8,446 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,279 | ₩8,366 | ₩8,166 | ₩8,366 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,233 | ₩8,499 | ₩8,219 | ₩8,326 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,206 | ₩8,419 | ₩8,206 | ₩8,345 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,939 | ₩8,313 | ₩7,926 | ₩8,290 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,767 | ₩7,979 | ₩7,756 | ₩7,923 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,846 | ₩7,846 | ₩7,659 | ₩7,806 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,726 | ₩7,759 | ₩7,659 | ₩7,699 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,712 | ₩7,766 | ₩7,659 | ₩7,746 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,886 | ₩7,912 | ₩7,767 | ₩7,806 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,006 | ₩8,019 | ₩7,899 | ₩7,939 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,153 | ₩8,193 | ₩8,046 | ₩8,130 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,099 | ₩8,111 | ₩7,992 | ₩8,058 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,699 | ₩7,979 | ₩7,686 | ₩7,979 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,779 | ₩7,819 | ₩7,766 | ₩7,806 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,832 | ₩7,886 | ₩7,606 | ₩7,739 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,866 | ₩7,952 | ₩7,846 | ₩7,886 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,113 | ₩8,139 | ₩8,059 | ₩8,069 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,019 | ₩8,126 | ₩8,019 | ₩8,107 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,006 | ₩8,093 | ₩7,939 | ₩8,053 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,125 | ₩8,125 | ₩7,886 | ₩7,886 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,073 | ₩8,233 | ₩8,059 | ₩8,193 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,286 | ₩8,293 | ₩8,059 | ₩8,198 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,433 | ₩8,513 | ₩8,259 | ₩8,299 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,193 | ₩8,246 | ₩8,143 | ₩8,179 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,286 | ₩8,313 | ₩8,119 | ₩8,119 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,020 | ₩8,166 | ₩8,006 | ₩8,099 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,939 | ₩8,026 | ₩7,852 | ₩7,952 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,193 | ₩8,193 | ₩7,672 | ₩7,747 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,266 | ₩8,266 | ₩8,073 | ₩8,177 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,286 | ₩8,386 | ₩8,219 | ₩8,346 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,339 | ₩8,433 | ₩8,313 | ₩8,331 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,379 | ₩8,406 | ₩8,299 | ₩8,319 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,673 | ₩8,673 | ₩8,366 | ₩8,433 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,620 | ₩8,806 | ₩8,593 | ₩8,740 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,113 | ₩8,379 | ₩8,113 | ₩8,338 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,366 | ₩8,366 | ₩8,233 | ₩8,239 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,073 | ₩8,459 | ₩8,006 | ₩8,366 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,259 | ₩8,259 | ₩8,046 | ₩8,126 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,499 | ₩8,526 | ₩8,379 | ₩8,413 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,379 | ₩8,520 | ₩8,379 | ₩8,459 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,446 | ₩8,499 | ₩8,306 | ₩8,315 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,566 | ₩8,566 | ₩8,353 | ₩8,442 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,700 | ₩8,713 | ₩8,566 | ₩8,614 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,093 | ₩9,093 | ₩8,806 | ₩8,810 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,100 | ₩9,153 | ₩9,047 | ₩9,101 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,393 | ₩9,393 | ₩9,140 | ₩9,269 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,041 | ₩9,560 | ₩8,806 | ₩9,438 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,993 | ₩9,153 | ₩8,980 | ₩9,092 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,740 | ₩9,220 | ₩8,673 | ₩9,191 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,007 | ₩9,007 | ₩8,829 | ₩8,873 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,247 | ₩9,393 | ₩9,073 | ₩9,120 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,340 | ₩9,353 | ₩9,113 | ₩9,341 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,393 | ₩9,515 | ₩9,081 | ₩9,427 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,555 | ₩9,687 | ₩9,500 | ₩9,674 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,740 | ₩9,794 | ₩9,567 | ₩9,727 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,194 | ₩10,194 | ₩9,720 | ₩9,794 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,134 | ₩10,448 | ₩10,101 | ₩10,396 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,334 | ₩10,334 | ₩9,874 | ₩9,941 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,087 | ₩10,341 | ₩10,061 | ₩10,294 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,061 | ₩10,061 | ₩9,860 | ₩9,941 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,021 | ₩10,154 | ₩9,941 | ₩9,954 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,687 | ₩9,967 | ₩9,634 | ₩9,921 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,794 | ₩9,860 | ₩9,674 | ₩9,754 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,834 | ₩10,047 | ₩9,834 | ₩9,981 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,254 | ₩10,254 | ₩10,014 | ₩10,019 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,568 | ₩10,568 | ₩10,021 | ₩10,067 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,508 | ₩10,701 | ₩10,461 | ₩10,561 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,714 | ₩10,714 | ₩10,394 | ₩10,448 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,713 | ₩10,901 | ₩10,654 | ₩10,789 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,474 | ₩10,541 | ₩10,354 | ₩10,498 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,461 | ₩10,728 | ₩10,434 | ₩10,701 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,301 | ₩10,688 | ₩10,301 | ₩10,368 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,834 | ₩10,313 | ₩9,834 | ₩10,273 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,820 | ₩9,954 | ₩9,807 | ₩9,860 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,647 | ₩9,901 | ₩9,580 | ₩9,867 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,634 | ₩9,754 | ₩9,507 | ₩9,640 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,007 | ₩10,067 | ₩9,834 | ₩9,887 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,061 | ₩10,234 | ₩9,914 | ₩10,147 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,021 | ₩10,021 | ₩9,747 | ₩9,907 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,301 | ₩10,301 | ₩9,787 | ₩9,897 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,854 | ₩10,181 | ₩9,820 | ₩10,139 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,740 | ₩9,807 | ₩9,607 | ₩9,774 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,247 | ₩10,247 | ₩9,787 | ₩9,863 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,941 | ₩10,234 | ₩9,941 | ₩10,182 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,021 | ₩10,167 | ₩9,860 | ₩9,887 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,967 | ₩10,167 | ₩9,914 | ₩10,102 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,807 | ₩10,034 | ₩9,647 | ₩10,007 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,834 | ₩9,834 | ₩9,607 | ₩9,734 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,914 | ₩10,034 | ₩9,474 | ₩9,820 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,181 | ₩10,301 | ₩10,121 | ₩10,234 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,127 | ₩10,327 | ₩10,054 | ₩10,145 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,247 | ₩10,301 | ₩10,034 | ₩10,114 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,394 | ₩10,408 | ₩10,061 | ₩10,087 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,954 | ₩10,247 | ₩9,954 | ₩10,221 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,341 | ₩10,421 | ₩9,887 | ₩9,967 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,341 | ₩10,408 | ₩10,061 | ₩10,321 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,048 | ₩11,061 | ₩10,875 | ₩10,929 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,248 | ₩11,275 | ₩10,928 | ₩10,968 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,608 | ₩11,648 | ₩11,181 | ₩11,195 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,342 | ₩11,342 | ₩11,008 | ₩11,261 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,622 | ₩11,862 | ₩11,328 | ₩11,480 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,969 | ₩12,138 | ₩11,855 | ₩12,062 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,982 | ₩12,189 | ₩11,822 | ₩12,139 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,875 | ₩11,875 | ₩11,686 | ₩11,735 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,542 | ₩11,902 | ₩11,455 | ₩11,710 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,249 | ₩12,249 | ₩11,568 | ₩11,782 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,929 | ₩11,982 | ₩11,435 | ₩11,982 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,342 | ₩12,616 | ₩12,302 | ₩12,462 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,716 | ₩12,903 | ₩12,236 | ₩12,396 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,382 | ₩12,636 | ₩12,289 | ₩12,596 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,022 | ₩12,309 | ₩11,903 | ₩12,286 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,209 | ₩12,276 | ₩11,942 | ₩12,276 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,502 | ₩12,502 | ₩11,969 | ₩12,422 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,436 | ₩12,636 | ₩12,129 | ₩12,276 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,929 | ₩12,289 | ₩11,849 | ₩12,075 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,782 | ₩12,074 | ₩11,288 | ₩11,795 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,102 | ₩12,596 | ₩11,622 | ₩11,795 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,769 | ₩12,182 | ₩11,648 | ₩11,715 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,075 | ₩11,388 | ₩11,008 | ₩11,139 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,781 | ₩10,988 | ₩10,741 | ₩10,844 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,328 | ₩11,488 | ₩10,794 | ₩10,915 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,528 | ₩11,628 | ₩10,648 | ₩10,772 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,501 | ₩11,275 | ₩10,448 | ₩11,133 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,154 | ₩10,354 | ₩9,874 | ₩10,069 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,381 | ₩10,541 | ₩10,167 | ₩10,226 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,594 | ₩10,781 | ₩10,461 | ₩10,588 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,820 | ₩10,714 | ₩9,700 | ₩10,588 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,074 | ₩10,154 | ₩9,707 | ₩9,716 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,974 | ₩10,141 | ₩9,954 | ₩9,967 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,740 | ₩9,914 | ₩9,540 | ₩9,856 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,847 | ₩9,954 | ₩9,607 | ₩9,819 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,101 | ₩10,247 | ₩9,807 | ₩9,886 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,607 | ₩10,314 | ₩9,527 | ₩10,041 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,434 | ₩9,834 | ₩9,219 | ₩9,754 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,340 | ₩9,687 | ₩9,260 | ₩9,530 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,300 | ₩9,340 | ₩9,167 | ₩9,313 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,460 | ₩9,460 | ₩9,180 | ₩9,260 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,647 | ₩9,807 | ₩9,447 | ₩9,627 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,767 | ₩9,767 | ₩9,367 | ₩9,615 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,247 | ₩10,301 | ₩9,820 | ₩9,927 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,701 | ₩10,701 | ₩10,154 | ₩10,274 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,621 | ₩10,835 | ₩10,528 | ₩10,661 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,873 | ₩10,931 | ₩10,568 | ₩10,588 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,821 | ₩11,008 | ₩10,781 | ₩10,975 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,901 | ₩10,948 | ₩10,820 | ₩10,835 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,035 | ₩11,175 | ₩10,835 | ₩10,941 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,528 | ₩11,081 | ₩10,481 | ₩11,035 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,287 | ₩10,368 | ₩9,967 | ₩10,338 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,777 | ₩10,777 | ₩10,221 | ₩10,307 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,342 | ₩11,435 | ₩11,097 | ₩11,356 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,981 | ₩11,091 | ₩10,915 | ₩11,061 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,261 | ₩11,275 | ₩10,808 | ₩10,948 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,675 | ₩11,715 | ₩11,314 | ₩11,368 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,408 | ₩11,648 | ₩11,395 | ₩11,628 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,422 | ₩11,582 | ₩11,302 | ₩11,462 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,915 | ₩11,235 | ₩10,875 | ₩11,207 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,515 | ₩11,515 | ₩10,828 | ₩11,001 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,275 | ₩11,595 | ₩11,235 | ₩11,455 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,568 | ₩11,676 | ₩11,248 | ₩11,299 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,982 | ₩11,982 | ₩11,288 | ₩11,531 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,155 | ₩12,409 | ₩11,895 | ₩12,026 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,942 | ₩12,169 | ₩11,915 | ₩12,159 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,862 | ₩11,942 | ₩11,835 | ₩11,942 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,515 | ₩11,795 | ₩11,515 | ₩11,742 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,515 | ₩11,650 | ₩11,488 | ₩11,555 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,555 | ₩11,568 | ₩11,448 | ₩11,482 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,368 | ₩11,538 | ₩11,315 | ₩11,532 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,248 | ₩11,408 | ₩11,235 | ₩11,366 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,288 | ₩11,575 | ₩11,288 | ₩11,472 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,275 | ₩11,488 | ₩11,195 | ₩11,382 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,568 | ₩11,568 | ₩11,221 | ₩11,466 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,395 | ₩11,628 | ₩11,395 | ₩11,535 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,288 | ₩11,543 | ₩11,287 | ₩11,464 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,328 | ₩11,662 | ₩11,328 | ₩11,535 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,582 | ₩11,582 | ₩11,248 | ₩11,427 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,369 | ₩12,408 | ₩11,398 | ₩11,535 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,356 | ₩12,396 | ₩12,035 | ₩12,389 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,436 | ₩12,444 | ₩12,169 | ₩12,334 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,422 | ₩12,489 | ₩12,309 | ₩12,417 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,449 | ₩12,489 | ₩12,249 | ₩12,366 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,929 | ₩12,929 | ₩12,402 | ₩12,449 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,676 | ₩13,009 | ₩12,676 | ₩12,996 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,343 | ₩13,343 | ₩12,729 | ₩12,865 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,116 | ₩13,170 | ₩13,049 | ₩13,131 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,983 | ₩13,056 | ₩12,849 | ₩13,052 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,597 | ₩13,597 | ₩12,769 | ₩12,956 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,730 | ₩13,957 | ₩13,610 | ₩13,757 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,677 | ₩14,677 | ₩13,476 | ₩13,797 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,344 | ₩14,815 | ₩13,989 | ₩14,775 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,917 | ₩14,951 | ₩14,572 | ₩14,664 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,344 | ₩15,445 | ₩14,740 | ₩14,998 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,290 | ₩15,318 | ₩14,184 | ₩15,264 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,490 | ₩14,611 | ₩14,117 | ₩14,157 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,050 | ₩14,344 | ₩13,743 | ₩14,222 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,717 | ₩13,917 | ₩13,476 | ₩13,893 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,930 | ₩14,130 | ₩13,730 | ₩13,894 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,797 | ₩14,224 | ₩13,783 | ₩13,930 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,691 | ₩14,737 | ₩14,090 | ₩14,121 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,357 | ₩14,636 | ₩14,228 | ₩14,525 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,717 | ₩14,731 | ₩14,060 | ₩14,312 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,851 | ₩15,023 | ₩14,597 | ₩14,681 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,943 | ₩15,011 | ₩14,544 | ₩14,584 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,744 | ₩15,198 | ₩14,584 | ₩14,624 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,731 | ₩14,731 | ₩14,224 | ₩14,704 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,611 | ₩14,837 | ₩13,970 | ₩14,733 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,250 | ₩14,344 | ₩13,999 | ₩14,201 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,823 | ₩14,126 | ₩13,690 | ₩14,023 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,197 | ₩14,224 | ₩13,850 | ₩13,983 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,277 | ₩14,717 | ₩14,264 | ₩14,541 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,264 | ₩14,544 | ₩14,077 | ₩14,420 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,517 | ₩14,517 | ₩14,206 | ₩14,357 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,824 | ₩14,932 | ₩14,264 | ₩14,370 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,224 | ₩15,511 | ₩14,944 | ₩15,131 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,237 | ₩15,905 | ₩14,237 | ₩15,675 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,130 | ₩13,983 | ₩13,130 | ₩13,897 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,504 | ₩14,504 | ₩13,103 | ₩13,303 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,210 | ₩14,597 | ₩14,130 | ₩14,144 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,583 | ₩14,811 | ₩13,462 | ₩14,777 | +8.79% | 8.8만 |
|---|