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 | ₩9,573 | ₩9,704 | ₩9,573 | ₩9,650 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,771 | ₩9,784 | ₩9,477 | ₩9,508 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,584 | ₩9,824 | ₩9,584 | ₩9,704 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,244 | ₩9,397 | ₩9,130 | ₩9,364 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,184 | ₩9,397 | ₩9,184 | ₩9,311 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,210 | ₩9,304 | ₩9,064 | ₩9,201 | -0.10% | 7만 |
| 2026.10.01 | ₩9,611 | ₩9,958 | ₩9,399 | ₩9,425 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,448 | ₩9,651 | ₩9,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,611 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,170 | ₩9,543 | ₩9,170 | ₩9,441 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,117 | ₩9,277 | ₩9,090 | ₩9,246 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,077 | ₩9,104 | ₩8,903 | ₩9,005 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,331 | ₩9,377 | ₩9,130 | ₩9,150 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,077 | ₩9,329 | ₩9,077 | ₩9,329 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,817 | ₩9,104 | ₩8,790 | ₩9,104 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,803 | ₩8,878 | ₩8,718 | ₩8,863 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,890 | ₩8,986 | ₩8,797 | ₩8,894 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,717 | ₩8,837 | ₩8,690 | ₩8,805 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,556 | ₩9,104 | ₩8,516 | ₩8,823 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,408 | ₩8,570 | ₩8,408 | ₩8,523 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,519 | ₩8,556 | ₩8,372 | ₩8,483 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,356 | ₩8,676 | ₩8,319 | ₩8,563 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,717 | ₩8,850 | ₩8,536 | ₩8,559 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,610 | ₩8,730 | ₩8,463 | ₩8,656 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,329 | ₩8,436 | ₩8,316 | ₩8,436 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,343 | ₩8,356 | ₩8,209 | ₩8,249 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,316 | ₩8,372 | ₩8,209 | ₩8,329 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,757 | ₩8,757 | ₩8,376 | ₩8,454 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,797 | ₩8,903 | ₩8,556 | ₩8,881 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,516 | ₩8,690 | ₩8,516 | ₩8,630 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,396 | ₩8,516 | ₩8,331 | ₩8,459 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,530 | ₩8,650 | ₩8,409 | ₩8,443 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,415 | ₩8,415 | ₩8,343 | ₩8,375 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,409 | ₩8,476 | ₩8,369 | ₩8,450 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,283 | ₩8,369 | ₩8,169 | ₩8,369 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,236 | ₩8,503 | ₩8,223 | ₩8,329 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,209 | ₩8,423 | ₩8,209 | ₩8,348 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,942 | ₩8,316 | ₩7,929 | ₩8,293 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,770 | ₩7,982 | ₩7,759 | ₩7,926 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,849 | ₩7,849 | ₩7,662 | ₩7,809 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,729 | ₩7,762 | ₩7,662 | ₩7,702 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,715 | ₩7,769 | ₩7,662 | ₩7,749 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,889 | ₩7,916 | ₩7,770 | ₩7,809 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,009 | ₩8,022 | ₩7,902 | ₩7,942 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,156 | ₩8,196 | ₩8,049 | ₩8,133 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,102 | ₩8,114 | ₩7,996 | ₩8,061 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,702 | ₩7,982 | ₩7,689 | ₩7,982 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,782 | ₩7,822 | ₩7,769 | ₩7,809 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,836 | ₩7,889 | ₩7,609 | ₩7,742 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,869 | ₩7,956 | ₩7,849 | ₩7,889 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,116 | ₩8,143 | ₩8,062 | ₩8,072 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,022 | ₩8,129 | ₩8,022 | ₩8,110 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,009 | ₩8,096 | ₩7,942 | ₩8,056 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,128 | ₩8,128 | ₩7,889 | ₩7,889 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,076 | ₩8,236 | ₩8,062 | ₩8,196 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,289 | ₩8,296 | ₩8,062 | ₩8,201 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,436 | ₩8,516 | ₩8,263 | ₩8,303 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,196 | ₩8,249 | ₩8,147 | ₩8,183 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,289 | ₩8,316 | ₩8,123 | ₩8,123 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,024 | ₩8,169 | ₩8,009 | ₩8,102 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,942 | ₩8,029 | ₩7,856 | ₩7,956 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,196 | ₩8,196 | ₩7,675 | ₩7,750 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,269 | ₩8,269 | ₩8,076 | ₩8,180 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,289 | ₩8,389 | ₩8,223 | ₩8,349 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,343 | ₩8,436 | ₩8,316 | ₩8,335 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,383 | ₩8,409 | ₩8,303 | ₩8,323 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,676 | ₩8,676 | ₩8,369 | ₩8,436 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,623 | ₩8,810 | ₩8,596 | ₩8,743 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,116 | ₩8,383 | ₩8,116 | ₩8,341 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,369 | ₩8,369 | ₩8,236 | ₩8,243 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,076 | ₩8,463 | ₩8,009 | ₩8,369 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,263 | ₩8,263 | ₩8,049 | ₩8,129 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,503 | ₩8,530 | ₩8,383 | ₩8,416 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,383 | ₩8,523 | ₩8,383 | ₩8,463 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,450 | ₩8,503 | ₩8,309 | ₩8,319 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,570 | ₩8,570 | ₩8,356 | ₩8,446 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,703 | ₩8,717 | ₩8,570 | ₩8,618 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,097 | ₩9,097 | ₩8,810 | ₩8,814 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,104 | ₩9,157 | ₩9,050 | ₩9,105 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,397 | ₩9,397 | ₩9,144 | ₩9,273 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,045 | ₩9,564 | ₩8,810 | ₩9,441 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,997 | ₩9,157 | ₩8,983 | ₩9,096 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,743 | ₩9,224 | ₩8,676 | ₩9,194 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,010 | ₩9,010 | ₩8,833 | ₩8,877 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,250 | ₩9,397 | ₩9,077 | ₩9,124 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,344 | ₩9,357 | ₩9,117 | ₩9,345 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,397 | ₩9,519 | ₩9,085 | ₩9,431 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,559 | ₩9,691 | ₩9,504 | ₩9,678 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,744 | ₩9,798 | ₩9,571 | ₩9,731 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,198 | ₩10,198 | ₩9,724 | ₩9,798 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,138 | ₩10,452 | ₩10,105 | ₩10,400 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,338 | ₩10,338 | ₩9,878 | ₩9,945 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,091 | ₩10,345 | ₩10,065 | ₩10,298 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,065 | ₩10,065 | ₩9,864 | ₩9,945 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,025 | ₩10,158 | ₩9,945 | ₩9,958 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,691 | ₩9,971 | ₩9,638 | ₩9,925 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,798 | ₩9,864 | ₩9,678 | ₩9,758 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,838 | ₩10,051 | ₩9,838 | ₩9,985 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,258 | ₩10,258 | ₩10,018 | ₩10,023 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,572 | ₩10,572 | ₩10,025 | ₩10,071 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,512 | ₩10,705 | ₩10,465 | ₩10,565 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,719 | ₩10,719 | ₩10,398 | ₩10,452 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,717 | ₩10,906 | ₩10,659 | ₩10,794 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,478 | ₩10,545 | ₩10,358 | ₩10,503 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,465 | ₩10,732 | ₩10,438 | ₩10,705 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,305 | ₩10,692 | ₩10,305 | ₩10,372 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,838 | ₩10,317 | ₩9,838 | ₩10,277 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,824 | ₩9,958 | ₩9,811 | ₩9,864 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,651 | ₩9,905 | ₩9,584 | ₩9,871 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,638 | ₩9,758 | ₩9,511 | ₩9,644 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,011 | ₩10,071 | ₩9,838 | ₩9,891 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,065 | ₩10,238 | ₩9,918 | ₩10,151 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,025 | ₩10,025 | ₩9,751 | ₩9,911 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,305 | ₩10,305 | ₩9,791 | ₩9,901 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,858 | ₩10,185 | ₩9,824 | ₩10,143 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,744 | ₩9,811 | ₩9,611 | ₩9,778 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,252 | ₩10,252 | ₩9,791 | ₩9,867 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,945 | ₩10,238 | ₩9,945 | ₩10,186 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,025 | ₩10,171 | ₩9,864 | ₩9,891 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,971 | ₩10,171 | ₩9,918 | ₩10,106 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,811 | ₩10,038 | ₩9,651 | ₩10,011 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,838 | ₩9,838 | ₩9,611 | ₩9,738 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,918 | ₩10,038 | ₩9,477 | ₩9,824 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,185 | ₩10,305 | ₩10,125 | ₩10,238 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,131 | ₩10,332 | ₩10,058 | ₩10,149 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,252 | ₩10,305 | ₩10,038 | ₩10,118 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,398 | ₩10,412 | ₩10,065 | ₩10,091 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,958 | ₩10,252 | ₩9,958 | ₩10,225 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,345 | ₩10,425 | ₩9,891 | ₩9,971 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,345 | ₩10,412 | ₩10,065 | ₩10,325 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,052 | ₩11,066 | ₩10,879 | ₩10,934 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,253 | ₩11,279 | ₩10,932 | ₩10,972 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,613 | ₩11,653 | ₩11,186 | ₩11,199 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,346 | ₩11,346 | ₩11,012 | ₩11,266 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,626 | ₩11,867 | ₩11,333 | ₩11,485 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,974 | ₩12,143 | ₩11,860 | ₩12,067 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,987 | ₩12,194 | ₩11,827 | ₩12,144 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,880 | ₩11,880 | ₩11,691 | ₩11,740 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,546 | ₩11,907 | ₩11,460 | ₩11,715 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,254 | ₩12,254 | ₩11,573 | ₩11,787 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,933 | ₩11,987 | ₩11,440 | ₩11,987 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,347 | ₩12,621 | ₩12,307 | ₩12,467 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,721 | ₩12,908 | ₩12,240 | ₩12,401 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,387 | ₩12,641 | ₩12,294 | ₩12,601 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,027 | ₩12,314 | ₩11,908 | ₩12,291 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,214 | ₩12,281 | ₩11,947 | ₩12,281 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,507 | ₩12,507 | ₩11,974 | ₩12,427 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,441 | ₩12,641 | ₩12,134 | ₩12,281 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,933 | ₩12,294 | ₩11,853 | ₩12,080 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,787 | ₩12,079 | ₩11,293 | ₩11,800 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,107 | ₩12,601 | ₩11,626 | ₩11,800 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,773 | ₩12,187 | ₩11,653 | ₩11,720 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,079 | ₩11,393 | ₩11,012 | ₩11,143 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,786 | ₩10,992 | ₩10,745 | ₩10,848 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,333 | ₩11,493 | ₩10,799 | ₩10,919 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,533 | ₩11,633 | ₩10,652 | ₩10,776 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,505 | ₩11,279 | ₩10,452 | ₩11,138 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,158 | ₩10,358 | ₩9,878 | ₩10,073 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,385 | ₩10,545 | ₩10,171 | ₩10,230 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,599 | ₩10,786 | ₩10,465 | ₩10,592 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,824 | ₩10,719 | ₩9,704 | ₩10,592 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,078 | ₩10,158 | ₩9,711 | ₩9,720 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,978 | ₩10,145 | ₩9,958 | ₩9,971 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,744 | ₩9,918 | ₩9,544 | ₩9,860 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,851 | ₩9,958 | ₩9,611 | ₩9,823 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,105 | ₩10,252 | ₩9,811 | ₩9,890 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,611 | ₩10,318 | ₩9,531 | ₩10,045 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,437 | ₩9,838 | ₩9,222 | ₩9,758 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,344 | ₩9,691 | ₩9,264 | ₩9,533 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,304 | ₩9,344 | ₩9,170 | ₩9,317 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,464 | ₩9,464 | ₩9,184 | ₩9,264 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,651 | ₩9,811 | ₩9,451 | ₩9,631 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,771 | ₩9,771 | ₩9,371 | ₩9,619 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,252 | ₩10,305 | ₩9,824 | ₩9,931 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,705 | ₩10,705 | ₩10,158 | ₩10,278 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,625 | ₩10,839 | ₩10,532 | ₩10,665 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,878 | ₩10,935 | ₩10,572 | ₩10,592 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,826 | ₩11,012 | ₩10,786 | ₩10,979 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,906 | ₩10,952 | ₩10,824 | ₩10,839 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,039 | ₩11,179 | ₩10,839 | ₩10,946 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,532 | ₩11,086 | ₩10,485 | ₩11,039 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,292 | ₩10,372 | ₩9,971 | ₩10,342 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,782 | ₩10,782 | ₩10,225 | ₩10,312 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,346 | ₩11,440 | ₩11,102 | ₩11,361 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,986 | ₩11,095 | ₩10,919 | ₩11,066 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,266 | ₩11,279 | ₩10,812 | ₩10,952 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,680 | ₩11,720 | ₩11,318 | ₩11,373 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,413 | ₩11,653 | ₩11,400 | ₩11,633 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,426 | ₩11,586 | ₩11,306 | ₩11,466 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,919 | ₩11,239 | ₩10,879 | ₩11,211 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,520 | ₩11,520 | ₩10,832 | ₩11,006 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,279 | ₩11,600 | ₩11,239 | ₩11,460 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,573 | ₩11,681 | ₩11,253 | ₩11,303 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,987 | ₩11,987 | ₩11,293 | ₩11,536 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,160 | ₩12,414 | ₩11,900 | ₩12,031 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,947 | ₩12,174 | ₩11,920 | ₩12,164 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,867 | ₩11,947 | ₩11,840 | ₩11,947 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,520 | ₩11,800 | ₩11,520 | ₩11,747 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,520 | ₩11,654 | ₩11,493 | ₩11,560 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,560 | ₩11,573 | ₩11,453 | ₩11,486 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,373 | ₩11,542 | ₩11,319 | ₩11,537 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,253 | ₩11,413 | ₩11,239 | ₩11,370 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,293 | ₩11,580 | ₩11,293 | ₩11,477 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,279 | ₩11,493 | ₩11,199 | ₩11,386 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,573 | ₩11,573 | ₩11,226 | ₩11,470 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,400 | ₩11,633 | ₩11,400 | ₩11,540 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,293 | ₩11,548 | ₩11,291 | ₩11,469 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,333 | ₩11,667 | ₩11,333 | ₩11,540 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,586 | ₩11,586 | ₩11,253 | ₩11,432 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,374 | ₩12,413 | ₩11,402 | ₩11,540 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,361 | ₩12,401 | ₩12,040 | ₩12,394 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,441 | ₩12,449 | ₩12,174 | ₩12,339 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,427 | ₩12,494 | ₩12,314 | ₩12,422 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,454 | ₩12,494 | ₩12,254 | ₩12,371 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,935 | ₩12,935 | ₩12,407 | ₩12,454 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,681 | ₩13,015 | ₩12,681 | ₩13,001 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,348 | ₩13,348 | ₩12,734 | ₩12,871 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,121 | ₩13,175 | ₩13,055 | ₩13,136 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,988 | ₩13,061 | ₩12,855 | ₩13,057 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,602 | ₩13,602 | ₩12,774 | ₩12,961 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,736 | ₩13,962 | ₩13,615 | ₩13,762 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,683 | ₩14,683 | ₩13,482 | ₩13,802 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,350 | ₩14,821 | ₩13,994 | ₩14,781 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,924 | ₩14,957 | ₩14,578 | ₩14,670 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,351 | ₩15,451 | ₩14,746 | ₩15,004 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,296 | ₩15,324 | ₩14,189 | ₩15,271 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,496 | ₩14,616 | ₩14,123 | ₩14,163 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,056 | ₩14,350 | ₩13,749 | ₩14,228 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,722 | ₩13,922 | ₩13,482 | ₩13,898 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,936 | ₩14,136 | ₩13,736 | ₩13,900 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,802 | ₩14,229 | ₩13,789 | ₩13,936 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,697 | ₩14,743 | ₩14,096 | ₩14,127 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,363 | ₩14,642 | ₩14,233 | ₩14,531 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,723 | ₩14,737 | ₩14,065 | ₩14,317 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,857 | ₩15,029 | ₩14,603 | ₩14,687 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,949 | ₩15,017 | ₩14,550 | ₩14,590 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,750 | ₩15,204 | ₩14,590 | ₩14,630 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,737 | ₩14,737 | ₩14,229 | ₩14,710 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,616 | ₩14,843 | ₩13,976 | ₩14,739 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,256 | ₩14,350 | ₩14,005 | ₩14,207 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,829 | ₩14,132 | ₩13,695 | ₩14,029 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,203 | ₩14,229 | ₩13,856 | ₩13,989 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,283 | ₩14,723 | ₩14,269 | ₩14,547 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,269 | ₩14,550 | ₩14,083 | ₩14,426 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,523 | ₩14,523 | ₩14,212 | ₩14,363 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,830 | ₩14,938 | ₩14,269 | ₩14,376 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,231 | ₩15,518 | ₩14,950 | ₩15,137 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,243 | ₩15,911 | ₩14,243 | ₩15,682 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,135 | ₩13,989 | ₩13,135 | ₩13,902 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,510 | ₩14,510 | ₩13,108 | ₩13,308 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,216 | ₩14,603 | ₩14,136 | ₩14,149 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,589 | ₩14,817 | ₩13,467 | ₩14,783 | +8.79% | 8.8만 |
|---|