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 | ₩9,649 | +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 | ₩9,243 | ₩9,397 | ₩9,130 | ₩9,363 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,183 | ₩9,397 | ₩9,183 | ₩9,310 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,210 | ₩9,303 | ₩9,063 | ₩9,201 | -0.10% | 7만 |
| 2026.10.01 | ₩9,610 | ₩9,957 | ₩9,398 | ₩9,425 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,448 | ₩9,650 | ₩9,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,610 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,170 | ₩9,542 | ₩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 | ₩9,103 | ₩8,903 | ₩9,004 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,330 | ₩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 | ₩8,816 | ₩9,103 | ₩8,790 | ₩9,103 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,803 | ₩8,878 | ₩8,717 | ₩8,863 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,890 | ₩8,986 | ₩8,796 | ₩8,894 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,716 | ₩8,836 | ₩8,689 | ₩8,804 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,556 | ₩9,103 | ₩8,516 | ₩8,823 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,408 | ₩8,569 | ₩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 | ₩8,318 | ₩8,563 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,716 | ₩8,850 | ₩8,536 | ₩8,559 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,609 | ₩8,729 | ₩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 | ₩8,342 | ₩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 | ₩8,756 | ₩8,756 | ₩8,376 | ₩8,453 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,796 | ₩8,903 | ₩8,556 | ₩8,880 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,516 | ₩8,689 | ₩8,516 | ₩8,629 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,396 | ₩8,516 | ₩8,330 | ₩8,459 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,529 | ₩8,649 | ₩8,409 | ₩8,442 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,414 | ₩8,414 | ₩8,342 | ₩8,374 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,409 | ₩8,476 | ₩8,369 | ₩8,449 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,282 | ₩8,369 | ₩8,169 | ₩8,369 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,236 | ₩8,503 | ₩8,222 | ₩8,329 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,209 | ₩8,422 | ₩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 | ₩7,808 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,728 | ₩7,762 | ₩7,662 | ₩7,702 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,715 | ₩7,768 | ₩7,662 | ₩7,748 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,889 | ₩7,915 | ₩7,770 | ₩7,808 | -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 | ₩7,995 | ₩8,061 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,702 | ₩7,982 | ₩7,688 | ₩7,982 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,782 | ₩7,822 | ₩7,768 | ₩7,808 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,835 | ₩7,889 | ₩7,608 | ₩7,742 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,869 | ₩7,955 | ₩7,849 | ₩7,889 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,115 | ₩8,142 | ₩8,062 | ₩8,071 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,022 | ₩8,129 | ₩8,022 | ₩8,110 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,009 | ₩8,095 | ₩7,942 | ₩8,055 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,127 | ₩8,127 | ₩7,889 | ₩7,889 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,075 | ₩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 | ₩8,262 | ₩8,302 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,196 | ₩8,249 | ₩8,146 | ₩8,182 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,289 | ₩8,316 | ₩8,122 | ₩8,122 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,023 | ₩8,169 | ₩8,009 | ₩8,102 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,942 | ₩8,029 | ₩7,855 | ₩7,955 | +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 | ₩8,075 | ₩8,180 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,289 | ₩8,389 | ₩8,222 | ₩8,349 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,342 | ₩8,436 | ₩8,316 | ₩8,334 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,382 | ₩8,409 | ₩8,302 | ₩8,322 | -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 | ₩8,115 | ₩8,382 | ₩8,115 | ₩8,341 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,369 | ₩8,369 | ₩8,236 | ₩8,242 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,075 | ₩8,463 | ₩8,009 | ₩8,369 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,262 | ₩8,262 | ₩8,049 | ₩8,129 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,503 | ₩8,529 | ₩8,382 | ₩8,416 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,382 | ₩8,523 | ₩8,382 | ₩8,463 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,449 | ₩8,503 | ₩8,309 | ₩8,318 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,569 | ₩8,569 | ₩8,356 | ₩8,445 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,703 | ₩8,716 | ₩8,569 | ₩8,617 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,097 | ₩9,097 | ₩8,810 | ₩8,814 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,103 | ₩9,157 | ₩9,050 | ₩9,105 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,397 | ₩9,397 | ₩9,143 | ₩9,273 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,044 | ₩9,564 | ₩8,810 | ₩9,441 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,996 | ₩9,157 | ₩8,983 | ₩9,095 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,743 | ₩9,223 | ₩8,676 | ₩9,194 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,010 | ₩9,010 | ₩8,832 | ₩8,876 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,250 | ₩9,397 | ₩9,077 | ₩9,123 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,343 | ₩9,357 | ₩9,117 | ₩9,345 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,397 | ₩9,518 | ₩9,085 | ₩9,430 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,558 | ₩9,691 | ₩9,504 | ₩9,677 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,744 | ₩9,797 | ₩9,570 | ₩9,731 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,198 | ₩10,198 | ₩9,724 | ₩9,797 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,138 | ₩10,451 | ₩10,104 | ₩10,399 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,338 | ₩10,338 | ₩9,877 | ₩9,944 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,091 | ₩10,345 | ₩10,064 | ₩10,298 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,064 | ₩10,064 | ₩9,864 | ₩9,944 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,024 | ₩10,158 | ₩9,944 | ₩9,957 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,691 | ₩9,971 | ₩9,637 | ₩9,924 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,797 | ₩9,864 | ₩9,677 | ₩9,757 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,837 | ₩10,051 | ₩9,837 | ₩9,984 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,258 | ₩10,258 | ₩10,018 | ₩10,023 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,571 | ₩10,571 | ₩10,024 | ₩10,071 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,511 | ₩10,705 | ₩10,465 | ₩10,565 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,718 | ₩10,718 | ₩10,398 | ₩10,451 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,717 | ₩10,905 | ₩10,658 | ₩10,793 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,478 | ₩10,545 | ₩10,358 | ₩10,502 | +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 | ₩10,371 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,837 | ₩10,317 | ₩9,837 | ₩10,276 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,824 | ₩9,957 | ₩9,811 | ₩9,864 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,650 | ₩9,904 | ₩9,584 | ₩9,871 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,637 | ₩9,757 | ₩9,510 | ₩9,644 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,011 | ₩10,071 | ₩9,837 | ₩9,891 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,064 | ₩10,238 | ₩9,917 | ₩10,151 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,024 | ₩10,024 | ₩9,751 | ₩9,911 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,305 | ₩10,305 | ₩9,791 | ₩9,900 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,857 | ₩10,184 | ₩9,824 | ₩10,143 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,744 | ₩9,811 | ₩9,610 | ₩9,777 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,251 | ₩10,251 | ₩9,791 | ₩9,867 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,944 | ₩10,238 | ₩9,944 | ₩10,186 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,024 | ₩10,171 | ₩9,864 | ₩9,891 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,971 | ₩10,171 | ₩9,917 | ₩10,106 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,811 | ₩10,038 | ₩9,650 | ₩10,011 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,837 | ₩9,837 | ₩9,610 | ₩9,737 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,917 | ₩10,038 | ₩9,477 | ₩9,824 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,184 | ₩10,305 | ₩10,124 | ₩10,238 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,131 | ₩10,331 | ₩10,058 | ₩10,148 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,251 | ₩10,305 | ₩10,038 | ₩10,118 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,398 | ₩10,411 | ₩10,064 | ₩10,091 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,957 | ₩10,251 | ₩9,957 | ₩10,224 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,345 | ₩10,425 | ₩9,891 | ₩9,971 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,345 | ₩10,411 | ₩10,064 | ₩10,325 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,052 | ₩11,065 | ₩10,878 | ₩10,933 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,252 | ₩11,279 | ₩10,932 | ₩10,972 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,613 | ₩11,653 | ₩11,185 | ₩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 | ₩11,866 | ₩11,332 | ₩11,484 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,973 | ₩12,142 | ₩11,860 | ₩12,066 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,986 | ₩12,193 | ₩11,826 | ₩12,144 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,880 | ₩11,880 | ₩11,690 | ₩11,739 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,546 | ₩11,906 | ₩11,459 | ₩11,714 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,253 | ₩12,253 | ₩11,573 | ₩11,786 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,933 | ₩11,986 | ₩11,439 | ₩11,986 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,347 | ₩12,620 | ₩12,307 | ₩12,467 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,720 | ₩12,907 | ₩12,240 | ₩12,400 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,387 | ₩12,640 | ₩12,293 | ₩12,600 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,026 | ₩12,313 | ₩11,908 | ₩12,291 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,213 | ₩12,280 | ₩11,946 | ₩12,280 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,507 | ₩12,507 | ₩11,973 | ₩12,427 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,440 | ₩12,640 | ₩12,133 | ₩12,280 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,933 | ₩12,293 | ₩11,853 | ₩12,080 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,786 | ₩12,078 | ₩11,292 | ₩11,799 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,106 | ₩12,600 | ₩11,626 | ₩11,799 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,773 | ₩12,187 | ₩11,653 | ₩11,719 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,079 | ₩11,392 | ₩11,012 | ₩11,143 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,785 | ₩10,992 | ₩10,745 | ₩10,848 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,332 | ₩11,492 | ₩10,798 | ₩10,919 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,532 | ₩11,633 | ₩10,652 | ₩10,776 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,505 | ₩11,279 | ₩10,451 | ₩11,137 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,158 | ₩10,358 | ₩9,877 | ₩10,072 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,385 | ₩10,545 | ₩10,171 | ₩10,230 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,598 | ₩10,785 | ₩10,465 | ₩10,591 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,824 | ₩10,718 | ₩9,704 | ₩10,591 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,078 | ₩10,158 | ₩9,711 | ₩9,720 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,977 | ₩10,144 | ₩9,957 | ₩9,971 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,744 | ₩9,917 | ₩9,544 | ₩9,860 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,851 | ₩9,957 | ₩9,610 | ₩9,823 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,104 | ₩10,251 | ₩9,811 | ₩9,889 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,610 | ₩10,318 | ₩9,530 | ₩10,044 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,437 | ₩9,837 | ₩9,222 | ₩9,757 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,343 | ₩9,691 | ₩9,263 | ₩9,533 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,303 | ₩9,343 | ₩9,170 | ₩9,317 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,464 | ₩9,464 | ₩9,183 | ₩9,263 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,650 | ₩9,811 | ₩9,450 | ₩9,630 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,771 | ₩9,771 | ₩9,370 | ₩9,618 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,251 | ₩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 | ₩10,838 | ₩10,531 | ₩10,665 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,877 | ₩10,935 | ₩10,571 | ₩10,591 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,825 | ₩11,012 | ₩10,785 | ₩10,979 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,905 | ₩10,952 | ₩10,824 | ₩10,838 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,039 | ₩11,179 | ₩10,838 | ₩10,945 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,531 | ₩11,085 | ₩10,485 | ₩11,039 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,291 | ₩10,371 | ₩9,971 | ₩10,342 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,781 | ₩10,781 | ₩10,224 | ₩10,311 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,346 | ₩11,439 | ₩11,101 | ₩11,360 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,985 | ₩11,095 | ₩10,919 | ₩11,065 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,266 | ₩11,279 | ₩10,812 | ₩10,952 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,679 | ₩11,719 | ₩11,318 | ₩11,372 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,412 | ₩11,653 | ₩11,399 | ₩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 | ₩10,878 | ₩11,211 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,519 | ₩11,519 | ₩10,832 | ₩11,005 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,279 | ₩11,599 | ₩11,239 | ₩11,459 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,573 | ₩11,681 | ₩11,252 | ₩11,303 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,986 | ₩11,986 | ₩11,292 | ₩11,535 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,160 | ₩12,413 | ₩11,900 | ₩12,030 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,946 | ₩12,173 | ₩11,920 | ₩12,164 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,866 | ₩11,946 | ₩11,839 | ₩11,946 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,519 | ₩11,799 | ₩11,519 | ₩11,746 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,519 | ₩11,654 | ₩11,492 | ₩11,559 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,559 | ₩11,573 | ₩11,452 | ₩11,486 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,372 | ₩11,542 | ₩11,319 | ₩11,537 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,252 | ₩11,412 | ₩11,239 | ₩11,370 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,292 | ₩11,579 | ₩11,292 | ₩11,476 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,279 | ₩11,492 | ₩11,199 | ₩11,386 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,573 | ₩11,573 | ₩11,225 | ₩11,470 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,399 | ₩11,633 | ₩11,399 | ₩11,539 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,292 | ₩11,547 | ₩11,291 | ₩11,468 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,332 | ₩11,666 | ₩11,332 | ₩11,539 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,586 | ₩11,586 | ₩11,252 | ₩11,431 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,373 | ₩12,412 | ₩11,402 | ₩11,539 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,360 | ₩12,400 | ₩12,040 | ₩12,393 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,440 | ₩12,448 | ₩12,173 | ₩12,339 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,427 | ₩12,494 | ₩12,313 | ₩12,421 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,453 | ₩12,494 | ₩12,253 | ₩12,371 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,934 | ₩12,934 | ₩12,407 | ₩12,453 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,680 | ₩13,014 | ₩12,680 | ₩13,001 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,348 | ₩13,348 | ₩12,734 | ₩12,870 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,121 | ₩13,174 | ₩13,054 | ₩13,136 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,987 | ₩13,061 | ₩12,854 | ₩13,057 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,601 | ₩13,601 | ₩12,774 | ₩12,961 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,735 | ₩13,962 | ₩13,615 | ₩13,762 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,683 | ₩14,683 | ₩13,481 | ₩13,802 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,349 | ₩14,820 | ₩13,994 | ₩14,780 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,923 | ₩14,956 | ₩14,577 | ₩14,669 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,350 | ₩15,450 | ₩14,745 | ₩15,003 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,295 | ₩15,323 | ₩14,189 | ₩15,270 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,496 | ₩14,616 | ₩14,122 | ₩14,162 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,055 | ₩14,349 | ₩13,748 | ₩14,227 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,722 | ₩13,922 | ₩13,481 | ₩13,898 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,935 | ₩14,135 | ₩13,735 | ₩13,899 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,802 | ₩14,229 | ₩13,788 | ₩13,935 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,696 | ₩14,743 | ₩14,095 | ₩14,126 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,362 | ₩14,641 | ₩14,233 | ₩14,530 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,723 | ₩14,736 | ₩14,065 | ₩14,317 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,856 | ₩15,028 | ₩14,602 | ₩14,687 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,948 | ₩15,016 | ₩14,549 | ₩14,589 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,749 | ₩15,203 | ₩14,589 | ₩14,629 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,736 | ₩14,736 | ₩14,229 | ₩14,709 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,616 | ₩14,843 | ₩13,975 | ₩14,739 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,255 | ₩14,349 | ₩14,005 | ₩14,206 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,828 | ₩14,131 | ₩13,695 | ₩14,029 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,202 | ₩14,229 | ₩13,855 | ₩13,988 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,282 | ₩14,723 | ₩14,269 | ₩14,546 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,269 | ₩14,549 | ₩14,082 | ₩14,425 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,522 | ₩14,522 | ₩14,211 | ₩14,362 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,829 | ₩14,938 | ₩14,269 | ₩14,376 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,230 | ₩15,517 | ₩14,950 | ₩15,136 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,242 | ₩15,911 | ₩14,242 | ₩15,681 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,134 | ₩13,988 | ₩13,134 | ₩13,902 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,509 | ₩14,509 | ₩13,108 | ₩13,308 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,215 | ₩14,602 | ₩14,135 | ₩14,149 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,588 | ₩14,816 | ₩13,467 | ₩14,783 | +8.79% | 8.8만 |
|---|