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 | ₩9,703 | ₩9,573 | ₩9,649 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,770 | ₩9,783 | ₩9,476 | ₩9,507 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,583 | ₩9,823 | ₩9,583 | ₩9,703 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,243 | ₩9,396 | ₩9,129 | ₩9,363 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,183 | ₩9,396 | ₩9,183 | ₩9,310 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,209 | ₩9,303 | ₩9,063 | ₩9,200 | -0.10% | 7만 |
| 2026.10.01 | ₩9,610 | ₩9,957 | ₩9,398 | ₩9,424 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,447 | ₩9,650 | ₩9,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,610 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,169 | ₩9,542 | ₩9,169 | ₩9,440 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,116 | ₩9,276 | ₩9,089 | ₩9,246 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,076 | ₩9,103 | ₩8,903 | ₩9,004 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,330 | ₩9,376 | ₩9,129 | ₩9,149 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,076 | ₩9,328 | ₩9,076 | ₩9,328 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,816 | ₩9,103 | ₩8,789 | ₩9,103 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,802 | ₩8,877 | ₩8,717 | ₩8,862 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,889 | ₩8,985 | ₩8,796 | ₩8,893 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,716 | ₩8,836 | ₩8,689 | ₩8,804 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,555 | ₩9,103 | ₩8,515 | ₩8,822 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,407 | ₩8,569 | ₩8,407 | ₩8,522 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,518 | ₩8,555 | ₩8,371 | ₩8,482 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,355 | ₩8,676 | ₩8,318 | ₩8,562 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,716 | ₩8,849 | ₩8,535 | ₩8,558 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,609 | ₩8,729 | ₩8,462 | ₩8,656 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,329 | ₩8,435 | ₩8,315 | ₩8,435 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,342 | ₩8,355 | ₩8,208 | ₩8,249 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,315 | ₩8,371 | ₩8,208 | ₩8,329 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,756 | ₩8,756 | ₩8,375 | ₩8,453 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,796 | ₩8,903 | ₩8,555 | ₩8,880 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,515 | ₩8,689 | ₩8,515 | ₩8,629 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,395 | ₩8,515 | ₩8,330 | ₩8,458 | +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 | ₩8,475 | ₩8,369 | ₩8,449 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,282 | ₩8,369 | ₩8,168 | ₩8,369 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,235 | ₩8,502 | ₩8,222 | ₩8,329 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,208 | ₩8,422 | ₩8,208 | ₩8,347 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,942 | ₩8,315 | ₩7,928 | ₩8,293 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,769 | ₩7,982 | ₩7,759 | ₩7,926 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,848 | ₩7,848 | ₩7,661 | ₩7,808 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,728 | ₩7,761 | ₩7,661 | ₩7,701 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,715 | ₩7,768 | ₩7,661 | ₩7,748 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,888 | ₩7,915 | ₩7,769 | ₩7,808 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,008 | ₩8,022 | ₩7,901 | ₩7,942 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,155 | ₩8,195 | ₩8,048 | ₩8,132 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,102 | ₩8,114 | ₩7,995 | ₩8,060 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,701 | ₩7,982 | ₩7,688 | ₩7,982 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,781 | ₩7,821 | ₩7,768 | ₩7,808 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,835 | ₩7,888 | ₩7,608 | ₩7,741 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,868 | ₩7,955 | ₩7,848 | ₩7,888 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,115 | ₩8,142 | ₩8,062 | ₩8,071 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,022 | ₩8,128 | ₩8,022 | ₩8,110 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,008 | ₩8,095 | ₩7,942 | ₩8,055 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,127 | ₩8,127 | ₩7,888 | ₩7,888 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,075 | ₩8,235 | ₩8,062 | ₩8,195 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,289 | ₩8,295 | ₩8,062 | ₩8,200 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,435 | ₩8,515 | ₩8,262 | ₩8,302 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,195 | ₩8,249 | ₩8,146 | ₩8,182 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,289 | ₩8,315 | ₩8,122 | ₩8,122 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,023 | ₩8,168 | ₩8,008 | ₩8,102 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,942 | ₩8,028 | ₩7,855 | ₩7,955 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,195 | ₩8,195 | ₩7,675 | ₩7,749 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,269 | ₩8,269 | ₩8,075 | ₩8,179 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,289 | ₩8,389 | ₩8,222 | ₩8,349 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,342 | ₩8,435 | ₩8,315 | ₩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 | ₩8,435 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,622 | ₩8,809 | ₩8,596 | ₩8,742 | +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 | ₩8,235 | ₩8,242 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,075 | ₩8,462 | ₩8,008 | ₩8,369 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,262 | ₩8,262 | ₩8,048 | ₩8,128 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,502 | ₩8,529 | ₩8,382 | ₩8,415 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,382 | ₩8,522 | ₩8,382 | ₩8,462 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,449 | ₩8,502 | ₩8,309 | ₩8,318 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,569 | ₩8,569 | ₩8,355 | ₩8,445 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,702 | ₩8,716 | ₩8,569 | ₩8,617 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,096 | ₩9,096 | ₩8,809 | ₩8,813 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,103 | ₩9,156 | ₩9,049 | ₩9,104 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,396 | ₩9,396 | ₩9,143 | ₩9,272 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,044 | ₩9,563 | ₩8,809 | ₩9,440 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,996 | ₩9,156 | ₩8,983 | ₩9,095 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,742 | ₩9,223 | ₩8,676 | ₩9,193 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,009 | ₩9,009 | ₩8,832 | ₩8,876 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,250 | ₩9,396 | ₩9,076 | ₩9,123 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,343 | ₩9,356 | ₩9,116 | ₩9,344 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,396 | ₩9,518 | ₩9,084 | ₩9,430 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,558 | ₩9,690 | ₩9,503 | ₩9,677 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,743 | ₩9,797 | ₩9,570 | ₩9,730 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,197 | ₩10,197 | ₩9,723 | ₩9,797 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,137 | ₩10,451 | ₩10,104 | ₩10,399 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,337 | ₩10,337 | ₩9,877 | ₩9,944 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,090 | ₩10,344 | ₩10,064 | ₩10,297 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,064 | ₩10,064 | ₩9,864 | ₩9,944 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,024 | ₩10,157 | ₩9,944 | ₩9,957 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,690 | ₩9,970 | ₩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 | ₩10,050 | ₩9,837 | ₩9,984 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,257 | ₩10,257 | ₩10,017 | ₩10,022 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,571 | ₩10,571 | ₩10,024 | ₩10,070 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,511 | ₩10,704 | ₩10,464 | ₩10,564 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,718 | ₩10,718 | ₩10,397 | ₩10,451 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,716 | ₩10,905 | ₩10,658 | ₩10,792 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,477 | ₩10,544 | ₩10,357 | ₩10,501 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,464 | ₩10,731 | ₩10,437 | ₩10,704 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,304 | ₩10,691 | ₩10,304 | ₩10,371 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,837 | ₩10,316 | ₩9,837 | ₩10,276 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,823 | ₩9,957 | ₩9,810 | ₩9,864 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,650 | ₩9,904 | ₩9,583 | ₩9,870 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,637 | ₩9,757 | ₩9,510 | ₩9,643 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,010 | ₩10,070 | ₩9,837 | ₩9,890 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,064 | ₩10,237 | ₩9,917 | ₩10,150 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,024 | ₩10,024 | ₩9,750 | ₩9,910 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,304 | ₩10,304 | ₩9,790 | ₩9,900 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,857 | ₩10,184 | ₩9,823 | ₩10,142 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,743 | ₩9,810 | ₩9,610 | ₩9,777 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,251 | ₩10,251 | ₩9,790 | ₩9,866 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,944 | ₩10,237 | ₩9,944 | ₩10,185 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,024 | ₩10,170 | ₩9,864 | ₩9,890 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,970 | ₩10,170 | ₩9,917 | ₩10,105 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,810 | ₩10,037 | ₩9,650 | ₩10,010 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,837 | ₩9,837 | ₩9,610 | ₩9,737 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,917 | ₩10,037 | ₩9,476 | ₩9,823 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,184 | ₩10,304 | ₩10,124 | ₩10,237 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,130 | ₩10,331 | ₩10,057 | ₩10,148 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,251 | ₩10,304 | ₩10,037 | ₩10,117 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,397 | ₩10,411 | ₩10,064 | ₩10,090 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,957 | ₩10,251 | ₩9,957 | ₩10,224 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,344 | ₩10,424 | ₩9,890 | ₩9,970 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,344 | ₩10,411 | ₩10,064 | ₩10,324 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,051 | ₩11,065 | ₩10,878 | ₩10,933 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,252 | ₩11,278 | ₩10,931 | ₩10,971 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,612 | ₩11,652 | ₩11,185 | ₩11,198 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,345 | ₩11,345 | ₩11,011 | ₩11,265 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,625 | ₩11,866 | ₩11,332 | ₩11,484 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,972 | ₩12,142 | ₩11,859 | ₩12,066 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,986 | ₩12,193 | ₩11,826 | ₩12,143 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,879 | ₩11,879 | ₩11,689 | ₩11,739 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,545 | ₩11,906 | ₩11,458 | ₩11,713 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,253 | ₩12,253 | ₩11,572 | ₩11,785 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,932 | ₩11,986 | ₩11,438 | ₩11,986 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,346 | ₩12,620 | ₩12,306 | ₩12,466 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,720 | ₩12,907 | ₩12,239 | ₩12,399 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,386 | ₩12,640 | ₩12,293 | ₩12,600 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,026 | ₩12,313 | ₩11,907 | ₩12,290 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,213 | ₩12,279 | ₩11,946 | ₩12,279 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,506 | ₩12,506 | ₩11,972 | ₩12,426 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,439 | ₩12,640 | ₩12,133 | ₩12,279 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,932 | ₩12,293 | ₩11,852 | ₩12,079 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,785 | ₩12,078 | ₩11,292 | ₩11,799 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,106 | ₩12,600 | ₩11,625 | ₩11,799 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,772 | ₩12,186 | ₩11,652 | ₩11,719 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,078 | ₩11,392 | ₩11,011 | ₩11,142 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,784 | ₩10,991 | ₩10,744 | ₩10,847 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,332 | ₩11,492 | ₩10,798 | ₩10,918 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,532 | ₩11,632 | ₩10,651 | ₩10,775 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,504 | ₩11,278 | ₩10,451 | ₩11,137 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,157 | ₩10,357 | ₩9,877 | ₩10,072 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,384 | ₩10,544 | ₩10,170 | ₩10,229 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,598 | ₩10,784 | ₩10,464 | ₩10,591 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,823 | ₩10,718 | ₩9,703 | ₩10,591 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,077 | ₩10,157 | ₩9,710 | ₩9,719 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,977 | ₩10,144 | ₩9,957 | ₩9,970 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,743 | ₩9,917 | ₩9,543 | ₩9,860 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,850 | ₩9,957 | ₩9,610 | ₩9,822 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,104 | ₩10,251 | ₩9,810 | ₩9,889 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,610 | ₩10,317 | ₩9,530 | ₩10,044 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,436 | ₩9,837 | ₩9,222 | ₩9,757 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,343 | ₩9,690 | ₩9,263 | ₩9,532 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,303 | ₩9,343 | ₩9,169 | ₩9,316 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,463 | ₩9,463 | ₩9,183 | ₩9,263 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,650 | ₩9,810 | ₩9,450 | ₩9,630 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,770 | ₩9,770 | ₩9,370 | ₩9,618 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,251 | ₩10,304 | ₩9,823 | ₩9,930 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,704 | ₩10,704 | ₩10,157 | ₩10,277 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,624 | ₩10,838 | ₩10,531 | ₩10,664 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,877 | ₩10,934 | ₩10,571 | ₩10,591 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,824 | ₩11,011 | ₩10,784 | ₩10,978 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,905 | ₩10,951 | ₩10,823 | ₩10,838 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,038 | ₩11,178 | ₩10,838 | ₩10,945 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,531 | ₩11,085 | ₩10,484 | ₩11,038 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,291 | ₩10,371 | ₩9,970 | ₩10,341 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,780 | ₩10,780 | ₩10,224 | ₩10,311 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,345 | ₩11,438 | ₩11,101 | ₩11,360 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,985 | ₩11,094 | ₩10,918 | ₩11,065 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,265 | ₩11,278 | ₩10,811 | ₩10,951 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,679 | ₩11,719 | ₩11,317 | ₩11,372 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,412 | ₩11,652 | ₩11,398 | ₩11,632 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,425 | ₩11,585 | ₩11,305 | ₩11,465 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,918 | ₩11,238 | ₩10,878 | ₩11,210 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,519 | ₩11,519 | ₩10,831 | ₩11,005 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,278 | ₩11,599 | ₩11,238 | ₩11,458 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,572 | ₩11,680 | ₩11,252 | ₩11,302 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,986 | ₩11,986 | ₩11,292 | ₩11,535 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,159 | ₩12,413 | ₩11,899 | ₩12,030 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,946 | ₩12,173 | ₩11,919 | ₩12,163 | +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 | ₩11,745 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,519 | ₩11,653 | ₩11,492 | ₩11,559 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,559 | ₩11,572 | ₩11,452 | ₩11,485 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,372 | ₩11,541 | ₩11,318 | ₩11,536 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,252 | ₩11,412 | ₩11,238 | ₩11,369 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,292 | ₩11,579 | ₩11,292 | ₩11,476 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,278 | ₩11,492 | ₩11,198 | ₩11,385 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,572 | ₩11,572 | ₩11,225 | ₩11,469 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,398 | ₩11,632 | ₩11,398 | ₩11,539 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,292 | ₩11,547 | ₩11,290 | ₩11,468 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,332 | ₩11,665 | ₩11,332 | ₩11,539 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,585 | ₩11,585 | ₩11,252 | ₩11,430 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,373 | ₩12,411 | ₩11,401 | ₩11,539 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,359 | ₩12,399 | ₩12,039 | ₩12,393 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,439 | ₩12,448 | ₩12,173 | ₩12,338 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,426 | ₩12,493 | ₩12,313 | ₩12,421 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,453 | ₩12,493 | ₩12,253 | ₩12,370 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,933 | ₩12,933 | ₩12,406 | ₩12,453 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,680 | ₩13,013 | ₩12,680 | ₩13,000 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,347 | ₩13,347 | ₩12,733 | ₩12,869 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,120 | ₩13,174 | ₩13,053 | ₩13,135 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,987 | ₩13,060 | ₩12,853 | ₩13,056 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,601 | ₩13,601 | ₩12,773 | ₩12,960 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,734 | ₩13,961 | ₩13,614 | ₩13,761 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,682 | ₩14,682 | ₩13,481 | ₩13,801 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,348 | ₩14,819 | ₩13,993 | ₩14,779 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,922 | ₩14,955 | ₩14,576 | ₩14,668 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,349 | ₩15,449 | ₩14,745 | ₩15,002 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,295 | ₩15,322 | ₩14,188 | ₩15,269 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,495 | ₩14,615 | ₩14,121 | ₩14,161 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,054 | ₩14,348 | ₩13,748 | ₩14,227 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,721 | ₩13,921 | ₩13,481 | ₩13,897 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,934 | ₩14,135 | ₩13,734 | ₩13,898 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,801 | ₩14,228 | ₩13,788 | ₩13,934 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,695 | ₩14,742 | ₩14,095 | ₩14,125 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,361 | ₩14,640 | ₩14,232 | ₩14,530 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,722 | ₩14,735 | ₩14,064 | ₩14,316 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,855 | ₩15,027 | ₩14,602 | ₩14,686 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,947 | ₩15,015 | ₩14,548 | ₩14,588 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,749 | ₩15,202 | ₩14,588 | ₩14,628 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,735 | ₩14,735 | ₩14,228 | ₩14,709 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,615 | ₩14,842 | ₩13,974 | ₩14,738 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,255 | ₩14,348 | ₩14,004 | ₩14,205 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,828 | ₩14,131 | ₩13,694 | ₩14,028 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,201 | ₩14,228 | ₩13,854 | ₩13,988 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,281 | ₩14,722 | ₩14,268 | ₩14,546 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,268 | ₩14,548 | ₩14,081 | ₩14,424 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,522 | ₩14,522 | ₩14,211 | ₩14,361 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,829 | ₩14,937 | ₩14,268 | ₩14,375 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,229 | ₩15,516 | ₩14,949 | ₩15,136 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,241 | ₩15,910 | ₩14,241 | ₩15,680 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,134 | ₩13,988 | ₩13,134 | ₩13,901 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,508 | ₩14,508 | ₩13,107 | ₩13,307 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,215 | ₩14,602 | ₩14,135 | ₩14,148 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,587 | ₩14,815 | ₩13,466 | ₩14,782 | +8.79% | 8.8만 |
|---|