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 | ₩9,571 | ₩9,702 | ₩9,571 | ₩9,647 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,768 | ₩9,782 | ₩9,475 | ₩9,506 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,582 | ₩9,822 | ₩9,582 | ₩9,702 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,241 | ₩9,395 | ₩9,128 | ₩9,361 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,181 | ₩9,395 | ₩9,181 | ₩9,308 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,208 | ₩9,301 | ₩9,061 | ₩9,199 | -0.10% | 7만 |
| 2026.10.01 | ₩9,608 | ₩9,955 | ₩9,396 | ₩9,423 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,446 | ₩9,648 | ₩9,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,608 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,168 | ₩9,540 | ₩9,168 | ₩9,439 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,115 | ₩9,275 | ₩9,088 | ₩9,244 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,075 | ₩9,101 | ₩8,901 | ₩9,002 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,328 | ₩9,375 | ₩9,128 | ₩9,148 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,075 | ₩9,327 | ₩9,075 | ₩9,327 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,814 | ₩9,101 | ₩8,788 | ₩9,101 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,801 | ₩8,876 | ₩8,716 | ₩8,861 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,888 | ₩8,984 | ₩8,794 | ₩8,892 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,714 | ₩8,834 | ₩8,688 | ₩8,802 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,554 | ₩9,101 | ₩8,514 | ₩8,821 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,406 | ₩8,567 | ₩8,406 | ₩8,521 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,517 | ₩8,554 | ₩8,370 | ₩8,481 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,354 | ₩8,674 | ₩8,317 | ₩8,561 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,714 | ₩8,848 | ₩8,534 | ₩8,557 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,607 | ₩8,728 | ₩8,461 | ₩8,654 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,327 | ₩8,434 | ₩8,314 | ₩8,434 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,341 | ₩8,354 | ₩8,207 | ₩8,247 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,314 | ₩8,370 | ₩8,207 | ₩8,327 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,754 | ₩8,754 | ₩8,374 | ₩8,451 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,794 | ₩8,901 | ₩8,554 | ₩8,878 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,514 | ₩8,688 | ₩8,514 | ₩8,627 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,394 | ₩8,514 | ₩8,329 | ₩8,457 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,527 | ₩8,647 | ₩8,407 | ₩8,441 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,413 | ₩8,413 | ₩8,341 | ₩8,373 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,407 | ₩8,474 | ₩8,367 | ₩8,447 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,281 | ₩8,367 | ₩8,167 | ₩8,367 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,234 | ₩8,501 | ₩8,220 | ₩8,327 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,207 | ₩8,421 | ₩8,207 | ₩8,346 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,940 | ₩8,314 | ₩7,927 | ₩8,291 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,768 | ₩7,980 | ₩7,757 | ₩7,924 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,847 | ₩7,847 | ₩7,660 | ₩7,807 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,727 | ₩7,760 | ₩7,660 | ₩7,700 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,713 | ₩7,767 | ₩7,660 | ₩7,747 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,887 | ₩7,914 | ₩7,768 | ₩7,807 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,007 | ₩8,020 | ₩7,900 | ₩7,940 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,154 | ₩8,194 | ₩8,047 | ₩8,131 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,100 | ₩8,112 | ₩7,994 | ₩8,059 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,700 | ₩7,980 | ₩7,687 | ₩7,980 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,780 | ₩7,820 | ₩7,767 | ₩7,807 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,833 | ₩7,887 | ₩7,607 | ₩7,740 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,867 | ₩7,954 | ₩7,847 | ₩7,887 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,114 | ₩8,140 | ₩8,060 | ₩8,070 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,020 | ₩8,127 | ₩8,020 | ₩8,108 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,007 | ₩8,094 | ₩7,940 | ₩8,054 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,126 | ₩8,126 | ₩7,887 | ₩7,887 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,074 | ₩8,234 | ₩8,060 | ₩8,194 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,287 | ₩8,294 | ₩8,060 | ₩8,199 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,434 | ₩8,514 | ₩8,260 | ₩8,301 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,194 | ₩8,247 | ₩8,144 | ₩8,180 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,287 | ₩8,314 | ₩8,120 | ₩8,120 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,022 | ₩8,167 | ₩8,007 | ₩8,100 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,940 | ₩8,027 | ₩7,853 | ₩7,954 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,194 | ₩8,194 | ₩7,673 | ₩7,748 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,267 | ₩8,267 | ₩8,074 | ₩8,178 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,287 | ₩8,387 | ₩8,220 | ₩8,347 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,341 | ₩8,434 | ₩8,314 | ₩8,333 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,381 | ₩8,407 | ₩8,301 | ₩8,321 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,674 | ₩8,674 | ₩8,367 | ₩8,434 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,621 | ₩8,808 | ₩8,594 | ₩8,741 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,114 | ₩8,381 | ₩8,114 | ₩8,339 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,367 | ₩8,367 | ₩8,234 | ₩8,240 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,074 | ₩8,461 | ₩8,007 | ₩8,367 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,260 | ₩8,260 | ₩8,047 | ₩8,127 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,501 | ₩8,527 | ₩8,381 | ₩8,414 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,381 | ₩8,521 | ₩8,381 | ₩8,461 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,447 | ₩8,501 | ₩8,307 | ₩8,317 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,567 | ₩8,567 | ₩8,354 | ₩8,443 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,701 | ₩8,714 | ₩8,567 | ₩8,615 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,095 | ₩9,095 | ₩8,808 | ₩8,812 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,101 | ₩9,155 | ₩9,048 | ₩9,103 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,395 | ₩9,395 | ₩9,141 | ₩9,271 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,043 | ₩9,562 | ₩8,808 | ₩9,439 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,994 | ₩9,155 | ₩8,981 | ₩9,093 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,741 | ₩9,221 | ₩8,674 | ₩9,192 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,008 | ₩9,008 | ₩8,830 | ₩8,874 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,248 | ₩9,395 | ₩9,075 | ₩9,121 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,341 | ₩9,355 | ₩9,115 | ₩9,343 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,395 | ₩9,516 | ₩9,083 | ₩9,428 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,556 | ₩9,688 | ₩9,502 | ₩9,675 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,742 | ₩9,795 | ₩9,568 | ₩9,728 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,196 | ₩10,196 | ₩9,722 | ₩9,795 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,135 | ₩10,449 | ₩10,102 | ₩10,397 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,336 | ₩10,336 | ₩9,875 | ₩9,942 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,089 | ₩10,342 | ₩10,062 | ₩10,296 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,062 | ₩10,062 | ₩9,862 | ₩9,942 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,022 | ₩10,155 | ₩9,942 | ₩9,955 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,688 | ₩9,969 | ₩9,635 | ₩9,922 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,795 | ₩9,862 | ₩9,675 | ₩9,755 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,835 | ₩10,049 | ₩9,835 | ₩9,982 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,256 | ₩10,256 | ₩10,015 | ₩10,021 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,569 | ₩10,569 | ₩10,022 | ₩10,069 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,509 | ₩10,703 | ₩10,462 | ₩10,562 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,716 | ₩10,716 | ₩10,396 | ₩10,449 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,715 | ₩10,903 | ₩10,656 | ₩10,791 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,476 | ₩10,542 | ₩10,356 | ₩10,500 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,462 | ₩10,729 | ₩10,436 | ₩10,703 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,302 | ₩10,689 | ₩10,302 | ₩10,369 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,835 | ₩10,314 | ₩9,835 | ₩10,274 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,822 | ₩9,955 | ₩9,809 | ₩9,862 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,648 | ₩9,902 | ₩9,582 | ₩9,869 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,635 | ₩9,755 | ₩9,508 | ₩9,642 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,009 | ₩10,069 | ₩9,835 | ₩9,889 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,062 | ₩10,236 | ₩9,915 | ₩10,149 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,022 | ₩10,022 | ₩9,748 | ₩9,909 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,302 | ₩10,302 | ₩9,788 | ₩9,898 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,855 | ₩10,182 | ₩9,822 | ₩10,141 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,742 | ₩9,809 | ₩9,608 | ₩9,775 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,249 | ₩10,249 | ₩9,788 | ₩9,865 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,942 | ₩10,236 | ₩9,942 | ₩10,183 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,022 | ₩10,169 | ₩9,862 | ₩9,889 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,969 | ₩10,169 | ₩9,915 | ₩10,103 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,809 | ₩10,035 | ₩9,648 | ₩10,009 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,835 | ₩9,835 | ₩9,608 | ₩9,735 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,915 | ₩10,035 | ₩9,475 | ₩9,822 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,182 | ₩10,302 | ₩10,122 | ₩10,236 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,129 | ₩10,329 | ₩10,055 | ₩10,146 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,249 | ₩10,302 | ₩10,035 | ₩10,115 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,396 | ₩10,409 | ₩10,062 | ₩10,089 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,955 | ₩10,249 | ₩9,955 | ₩10,222 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,342 | ₩10,422 | ₩9,889 | ₩9,969 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,342 | ₩10,409 | ₩10,062 | ₩10,322 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,050 | ₩11,063 | ₩10,876 | ₩10,931 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,250 | ₩11,276 | ₩10,929 | ₩10,970 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,610 | ₩11,650 | ₩11,183 | ₩11,196 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,343 | ₩11,343 | ₩11,010 | ₩11,263 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,623 | ₩11,864 | ₩11,330 | ₩11,482 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,970 | ₩12,140 | ₩11,857 | ₩12,064 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,984 | ₩12,191 | ₩11,824 | ₩12,141 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,877 | ₩11,877 | ₩11,687 | ₩11,737 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,543 | ₩11,904 | ₩11,457 | ₩11,711 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,251 | ₩12,251 | ₩11,570 | ₩11,784 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,930 | ₩11,984 | ₩11,437 | ₩11,984 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,344 | ₩12,618 | ₩12,304 | ₩12,464 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,718 | ₩12,905 | ₩12,237 | ₩12,397 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,384 | ₩12,638 | ₩12,291 | ₩12,598 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,024 | ₩12,311 | ₩11,905 | ₩12,288 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,211 | ₩12,277 | ₩11,944 | ₩12,277 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,504 | ₩12,504 | ₩11,970 | ₩12,424 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,437 | ₩12,638 | ₩12,131 | ₩12,277 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,930 | ₩12,291 | ₩11,850 | ₩12,077 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,784 | ₩12,076 | ₩11,290 | ₩11,797 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,104 | ₩12,598 | ₩11,623 | ₩11,797 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,770 | ₩12,184 | ₩11,650 | ₩11,717 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,076 | ₩11,390 | ₩11,010 | ₩11,140 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,783 | ₩10,990 | ₩10,743 | ₩10,845 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,330 | ₩11,490 | ₩10,796 | ₩10,916 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,530 | ₩11,630 | ₩10,649 | ₩10,773 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,502 | ₩11,276 | ₩10,449 | ₩11,135 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,155 | ₩10,356 | ₩9,875 | ₩10,070 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,382 | ₩10,542 | ₩10,169 | ₩10,228 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,596 | ₩10,783 | ₩10,462 | ₩10,589 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,822 | ₩10,716 | ₩9,702 | ₩10,589 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,075 | ₩10,155 | ₩9,708 | ₩9,718 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,975 | ₩10,142 | ₩9,955 | ₩9,969 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,742 | ₩9,915 | ₩9,542 | ₩9,858 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,849 | ₩9,955 | ₩9,608 | ₩9,821 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,102 | ₩10,249 | ₩9,809 | ₩9,887 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,608 | ₩10,316 | ₩9,528 | ₩10,042 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,435 | ₩9,835 | ₩9,220 | ₩9,755 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,341 | ₩9,688 | ₩9,261 | ₩9,531 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,301 | ₩9,341 | ₩9,168 | ₩9,315 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,462 | ₩9,462 | ₩9,181 | ₩9,261 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,648 | ₩9,809 | ₩9,448 | ₩9,628 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,768 | ₩9,768 | ₩9,368 | ₩9,616 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,249 | ₩10,302 | ₩9,822 | ₩9,929 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,703 | ₩10,703 | ₩10,155 | ₩10,276 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,623 | ₩10,836 | ₩10,529 | ₩10,663 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,875 | ₩10,932 | ₩10,569 | ₩10,589 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,823 | ₩11,010 | ₩10,783 | ₩10,976 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,903 | ₩10,949 | ₩10,821 | ₩10,836 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,036 | ₩11,176 | ₩10,836 | ₩10,943 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,529 | ₩11,083 | ₩10,482 | ₩11,036 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,289 | ₩10,369 | ₩9,969 | ₩10,340 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,779 | ₩10,779 | ₩10,222 | ₩10,309 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,343 | ₩11,437 | ₩11,099 | ₩11,358 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,983 | ₩11,092 | ₩10,916 | ₩11,063 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,263 | ₩11,276 | ₩10,809 | ₩10,949 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,677 | ₩11,717 | ₩11,315 | ₩11,370 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,410 | ₩11,650 | ₩11,397 | ₩11,630 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,423 | ₩11,583 | ₩11,303 | ₩11,463 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,916 | ₩11,236 | ₩10,876 | ₩11,208 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,517 | ₩11,517 | ₩10,829 | ₩11,003 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,276 | ₩11,597 | ₩11,236 | ₩11,457 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,570 | ₩11,678 | ₩11,250 | ₩11,300 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,984 | ₩11,984 | ₩11,290 | ₩11,533 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,157 | ₩12,411 | ₩11,897 | ₩12,028 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,944 | ₩12,171 | ₩11,917 | ₩12,161 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,864 | ₩11,944 | ₩11,837 | ₩11,944 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,517 | ₩11,797 | ₩11,517 | ₩11,744 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,517 | ₩11,651 | ₩11,490 | ₩11,557 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,557 | ₩11,570 | ₩11,450 | ₩11,483 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,370 | ₩11,539 | ₩11,316 | ₩11,534 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,250 | ₩11,410 | ₩11,236 | ₩11,367 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,290 | ₩11,577 | ₩11,290 | ₩11,474 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,276 | ₩11,490 | ₩11,196 | ₩11,383 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,570 | ₩11,570 | ₩11,223 | ₩11,467 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,397 | ₩11,630 | ₩11,397 | ₩11,537 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,290 | ₩11,545 | ₩11,288 | ₩11,466 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,330 | ₩11,663 | ₩11,330 | ₩11,537 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,583 | ₩11,583 | ₩11,250 | ₩11,429 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,371 | ₩12,409 | ₩11,399 | ₩11,537 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,357 | ₩12,397 | ₩12,037 | ₩12,391 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,437 | ₩12,445 | ₩12,171 | ₩12,336 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,424 | ₩12,491 | ₩12,311 | ₩12,419 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,451 | ₩12,491 | ₩12,251 | ₩12,368 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,931 | ₩12,931 | ₩12,404 | ₩12,451 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,678 | ₩13,011 | ₩12,678 | ₩12,998 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,345 | ₩13,345 | ₩12,731 | ₩12,867 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,118 | ₩13,171 | ₩13,051 | ₩13,133 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,985 | ₩13,058 | ₩12,851 | ₩13,054 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,598 | ₩13,598 | ₩12,771 | ₩12,958 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,732 | ₩13,959 | ₩13,612 | ₩13,759 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,679 | ₩14,679 | ₩13,478 | ₩13,799 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,346 | ₩14,817 | ₩13,991 | ₩14,777 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,920 | ₩14,953 | ₩14,574 | ₩14,666 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,347 | ₩15,447 | ₩14,742 | ₩15,000 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,292 | ₩15,320 | ₩14,186 | ₩15,267 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,493 | ₩14,613 | ₩14,119 | ₩14,159 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,052 | ₩14,346 | ₩13,745 | ₩14,224 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,719 | ₩13,919 | ₩13,478 | ₩13,895 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,932 | ₩14,132 | ₩13,732 | ₩13,896 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,799 | ₩14,226 | ₩13,785 | ₩13,932 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,693 | ₩14,739 | ₩14,092 | ₩14,123 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,359 | ₩14,638 | ₩14,230 | ₩14,527 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,719 | ₩14,733 | ₩14,062 | ₩14,314 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,853 | ₩15,025 | ₩14,599 | ₩14,683 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,945 | ₩15,013 | ₩14,546 | ₩14,586 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,746 | ₩15,200 | ₩14,586 | ₩14,626 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,733 | ₩14,733 | ₩14,226 | ₩14,706 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,613 | ₩14,840 | ₩13,972 | ₩14,735 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,252 | ₩14,346 | ₩14,001 | ₩14,203 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,825 | ₩14,128 | ₩13,692 | ₩14,025 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,199 | ₩14,226 | ₩13,852 | ₩13,985 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,279 | ₩14,719 | ₩14,266 | ₩14,543 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,266 | ₩14,546 | ₩14,079 | ₩14,422 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,519 | ₩14,519 | ₩14,208 | ₩14,359 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,826 | ₩14,934 | ₩14,266 | ₩14,372 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,227 | ₩15,513 | ₩14,946 | ₩15,133 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,239 | ₩15,907 | ₩14,239 | ₩15,678 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,131 | ₩13,985 | ₩13,131 | ₩13,899 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,506 | ₩14,506 | ₩13,105 | ₩13,305 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,212 | ₩14,599 | ₩14,132 | ₩14,146 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,585 | ₩14,813 | ₩13,464 | ₩14,779 | +8.79% | 8.8만 |
|---|