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 | ₩9,574 | ₩9,705 | ₩9,574 | ₩9,651 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,772 | ₩9,785 | ₩9,478 | ₩9,509 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,585 | ₩9,825 | ₩9,585 | ₩9,705 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,245 | ₩9,398 | ₩9,131 | ₩9,365 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,185 | ₩9,398 | ₩9,185 | ₩9,311 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,211 | ₩9,305 | ₩9,065 | ₩9,202 | -0.10% | 7만 |
| 2026.10.01 | ₩9,612 | ₩9,959 | ₩9,400 | ₩9,426 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,449 | ₩9,652 | ₩9,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,612 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,171 | ₩9,544 | ₩9,171 | ₩9,442 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,118 | ₩9,278 | ₩9,091 | ₩9,247 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,078 | ₩9,105 | ₩8,904 | ₩9,006 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,332 | ₩9,378 | ₩9,131 | ₩9,151 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,078 | ₩9,330 | ₩9,078 | ₩9,330 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,818 | ₩9,105 | ₩8,791 | ₩9,105 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,804 | ₩8,879 | ₩8,719 | ₩8,864 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,891 | ₩8,987 | ₩8,798 | ₩8,895 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,717 | ₩8,838 | ₩8,691 | ₩8,806 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,557 | ₩9,105 | ₩8,517 | ₩8,824 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,409 | ₩8,571 | ₩8,409 | ₩8,524 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,520 | ₩8,557 | ₩8,373 | ₩8,484 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,357 | ₩8,677 | ₩8,320 | ₩8,564 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,717 | ₩8,851 | ₩8,537 | ₩8,560 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,611 | ₩8,731 | ₩8,464 | ₩8,657 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,330 | ₩8,437 | ₩8,317 | ₩8,437 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,344 | ₩8,357 | ₩8,210 | ₩8,250 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,317 | ₩8,373 | ₩8,210 | ₩8,330 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,757 | ₩8,757 | ₩8,377 | ₩8,454 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,798 | ₩8,904 | ₩8,557 | ₩8,882 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,517 | ₩8,691 | ₩8,517 | ₩8,631 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,397 | ₩8,517 | ₩8,332 | ₩8,460 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,531 | ₩8,651 | ₩8,410 | ₩8,444 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,416 | ₩8,416 | ₩8,344 | ₩8,376 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,410 | ₩8,477 | ₩8,370 | ₩8,450 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,284 | ₩8,370 | ₩8,170 | ₩8,370 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,237 | ₩8,504 | ₩8,223 | ₩8,330 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,210 | ₩8,424 | ₩8,210 | ₩8,349 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,943 | ₩8,317 | ₩7,930 | ₩8,294 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,771 | ₩7,983 | ₩7,760 | ₩7,927 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,850 | ₩7,850 | ₩7,663 | ₩7,810 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,730 | ₩7,763 | ₩7,663 | ₩7,703 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,716 | ₩7,770 | ₩7,663 | ₩7,750 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,890 | ₩7,916 | ₩7,771 | ₩7,810 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,010 | ₩8,023 | ₩7,903 | ₩7,943 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,157 | ₩8,197 | ₩8,050 | ₩8,134 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,103 | ₩8,115 | ₩7,997 | ₩8,062 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,703 | ₩7,983 | ₩7,689 | ₩7,983 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,783 | ₩7,823 | ₩7,770 | ₩7,810 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,836 | ₩7,890 | ₩7,609 | ₩7,743 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,870 | ₩7,956 | ₩7,850 | ₩7,890 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,117 | ₩8,143 | ₩8,063 | ₩8,073 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,023 | ₩8,130 | ₩8,023 | ₩8,111 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,010 | ₩8,097 | ₩7,943 | ₩8,057 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,129 | ₩8,129 | ₩7,890 | ₩7,890 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,077 | ₩8,237 | ₩8,063 | ₩8,197 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,290 | ₩8,297 | ₩8,063 | ₩8,202 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,437 | ₩8,517 | ₩8,264 | ₩8,304 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,197 | ₩8,250 | ₩8,147 | ₩8,183 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,290 | ₩8,317 | ₩8,123 | ₩8,123 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,025 | ₩8,170 | ₩8,010 | ₩8,103 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,943 | ₩8,030 | ₩7,856 | ₩7,956 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,197 | ₩8,197 | ₩7,676 | ₩7,751 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,270 | ₩8,270 | ₩8,077 | ₩8,181 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,290 | ₩8,390 | ₩8,223 | ₩8,350 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,344 | ₩8,437 | ₩8,317 | ₩8,336 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,384 | ₩8,410 | ₩8,304 | ₩8,324 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,677 | ₩8,677 | ₩8,370 | ₩8,437 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,624 | ₩8,811 | ₩8,597 | ₩8,744 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,117 | ₩8,384 | ₩8,117 | ₩8,342 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,370 | ₩8,370 | ₩8,237 | ₩8,244 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,077 | ₩8,464 | ₩8,010 | ₩8,370 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,264 | ₩8,264 | ₩8,050 | ₩8,130 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,504 | ₩8,531 | ₩8,384 | ₩8,417 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,384 | ₩8,524 | ₩8,384 | ₩8,464 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,450 | ₩8,504 | ₩8,310 | ₩8,320 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,571 | ₩8,571 | ₩8,357 | ₩8,446 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,704 | ₩8,717 | ₩8,571 | ₩8,619 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,098 | ₩9,098 | ₩8,811 | ₩8,815 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,105 | ₩9,158 | ₩9,051 | ₩9,106 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,398 | ₩9,398 | ₩9,145 | ₩9,274 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,046 | ₩9,565 | ₩8,811 | ₩9,442 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,998 | ₩9,158 | ₩8,984 | ₩9,097 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,744 | ₩9,225 | ₩8,677 | ₩9,195 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,011 | ₩9,011 | ₩8,834 | ₩8,878 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,251 | ₩9,398 | ₩9,078 | ₩9,125 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,345 | ₩9,358 | ₩9,118 | ₩9,346 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,398 | ₩9,520 | ₩9,086 | ₩9,432 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,560 | ₩9,692 | ₩9,505 | ₩9,679 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,745 | ₩9,799 | ₩9,572 | ₩9,732 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,199 | ₩10,199 | ₩9,725 | ₩9,799 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,139 | ₩10,453 | ₩10,106 | ₩10,401 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,339 | ₩10,339 | ₩9,879 | ₩9,946 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,092 | ₩10,346 | ₩10,066 | ₩10,299 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,066 | ₩10,066 | ₩9,866 | ₩9,946 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,026 | ₩10,159 | ₩9,946 | ₩9,959 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,692 | ₩9,972 | ₩9,639 | ₩9,926 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,799 | ₩9,866 | ₩9,679 | ₩9,759 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,839 | ₩10,052 | ₩9,839 | ₩9,986 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,259 | ₩10,259 | ₩10,019 | ₩10,024 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,573 | ₩10,573 | ₩10,026 | ₩10,072 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,513 | ₩10,707 | ₩10,466 | ₩10,566 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,720 | ₩10,720 | ₩10,399 | ₩10,453 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,719 | ₩10,907 | ₩10,660 | ₩10,795 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,480 | ₩10,546 | ₩10,359 | ₩10,504 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,466 | ₩10,733 | ₩10,440 | ₩10,707 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,306 | ₩10,693 | ₩10,306 | ₩10,373 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,839 | ₩10,318 | ₩9,839 | ₩10,278 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,825 | ₩9,959 | ₩9,812 | ₩9,866 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,652 | ₩9,906 | ₩9,585 | ₩9,872 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,639 | ₩9,759 | ₩9,512 | ₩9,645 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,012 | ₩10,072 | ₩9,839 | ₩9,892 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,066 | ₩10,239 | ₩9,919 | ₩10,153 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,026 | ₩10,026 | ₩9,752 | ₩9,912 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,306 | ₩10,306 | ₩9,792 | ₩9,902 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,859 | ₩10,186 | ₩9,825 | ₩10,145 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,745 | ₩9,812 | ₩9,612 | ₩9,779 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,253 | ₩10,253 | ₩9,792 | ₩9,868 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,946 | ₩10,239 | ₩9,946 | ₩10,187 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,026 | ₩10,173 | ₩9,866 | ₩9,892 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,972 | ₩10,173 | ₩9,919 | ₩10,107 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,812 | ₩10,039 | ₩9,652 | ₩10,012 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,839 | ₩9,839 | ₩9,612 | ₩9,739 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,919 | ₩10,039 | ₩9,478 | ₩9,825 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,186 | ₩10,306 | ₩10,126 | ₩10,239 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,132 | ₩10,333 | ₩10,059 | ₩10,150 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,253 | ₩10,306 | ₩10,039 | ₩10,119 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,399 | ₩10,413 | ₩10,066 | ₩10,092 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,959 | ₩10,253 | ₩9,959 | ₩10,226 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,346 | ₩10,426 | ₩9,892 | ₩9,972 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,346 | ₩10,413 | ₩10,066 | ₩10,326 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,054 | ₩11,067 | ₩10,880 | ₩10,935 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,254 | ₩11,281 | ₩10,933 | ₩10,974 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,614 | ₩11,654 | ₩11,187 | ₩11,200 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,347 | ₩11,347 | ₩11,014 | ₩11,267 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,628 | ₩11,868 | ₩11,334 | ₩11,486 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,975 | ₩12,144 | ₩11,861 | ₩12,068 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,988 | ₩12,195 | ₩11,828 | ₩12,146 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,881 | ₩11,881 | ₩11,692 | ₩11,741 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,548 | ₩11,908 | ₩11,461 | ₩11,716 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,255 | ₩12,255 | ₩11,574 | ₩11,788 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,935 | ₩11,988 | ₩11,441 | ₩11,988 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,349 | ₩12,622 | ₩12,309 | ₩12,469 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,722 | ₩12,909 | ₩12,242 | ₩12,402 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,389 | ₩12,642 | ₩12,295 | ₩12,602 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,028 | ₩12,315 | ₩11,909 | ₩12,292 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,215 | ₩12,282 | ₩11,948 | ₩12,282 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,509 | ₩12,509 | ₩11,975 | ₩12,429 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,442 | ₩12,642 | ₩12,135 | ₩12,282 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,935 | ₩12,295 | ₩11,855 | ₩12,082 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,788 | ₩12,080 | ₩11,294 | ₩11,801 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,108 | ₩12,602 | ₩11,628 | ₩11,801 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,775 | ₩12,188 | ₩11,654 | ₩11,721 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,080 | ₩11,394 | ₩11,014 | ₩11,144 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,787 | ₩10,994 | ₩10,747 | ₩10,849 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,334 | ₩11,494 | ₩10,800 | ₩10,920 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,534 | ₩11,634 | ₩10,653 | ₩10,777 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,506 | ₩11,281 | ₩10,453 | ₩11,139 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,159 | ₩10,359 | ₩9,879 | ₩10,074 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,386 | ₩10,546 | ₩10,173 | ₩10,231 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,600 | ₩10,787 | ₩10,466 | ₩10,593 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,825 | ₩10,720 | ₩9,705 | ₩10,593 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,079 | ₩10,159 | ₩9,712 | ₩9,721 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,979 | ₩10,146 | ₩9,959 | ₩9,972 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,745 | ₩9,919 | ₩9,545 | ₩9,861 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,852 | ₩9,959 | ₩9,612 | ₩9,824 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,106 | ₩10,253 | ₩9,812 | ₩9,891 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,612 | ₩10,319 | ₩9,532 | ₩10,046 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,438 | ₩9,839 | ₩9,223 | ₩9,759 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,345 | ₩9,692 | ₩9,265 | ₩9,534 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,305 | ₩9,345 | ₩9,171 | ₩9,318 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,465 | ₩9,465 | ₩9,185 | ₩9,265 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,652 | ₩9,812 | ₩9,452 | ₩9,632 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,772 | ₩9,772 | ₩9,372 | ₩9,620 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,253 | ₩10,306 | ₩9,825 | ₩9,932 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,707 | ₩10,707 | ₩10,159 | ₩10,279 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,626 | ₩10,840 | ₩10,533 | ₩10,666 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,879 | ₩10,936 | ₩10,573 | ₩10,593 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,827 | ₩11,014 | ₩10,787 | ₩10,980 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,907 | ₩10,954 | ₩10,825 | ₩10,840 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,040 | ₩11,180 | ₩10,840 | ₩10,947 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,533 | ₩11,087 | ₩10,486 | ₩11,040 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,293 | ₩10,373 | ₩9,972 | ₩10,343 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,783 | ₩10,783 | ₩10,226 | ₩10,313 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,347 | ₩11,441 | ₩11,103 | ₩11,362 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,987 | ₩11,096 | ₩10,920 | ₩11,067 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,267 | ₩11,281 | ₩10,813 | ₩10,954 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,681 | ₩11,721 | ₩11,319 | ₩11,374 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,414 | ₩11,654 | ₩11,401 | ₩11,634 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,427 | ₩11,588 | ₩11,307 | ₩11,467 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,920 | ₩11,241 | ₩10,880 | ₩11,212 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,521 | ₩11,521 | ₩10,833 | ₩11,007 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,281 | ₩11,601 | ₩11,241 | ₩11,461 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,574 | ₩11,682 | ₩11,254 | ₩11,305 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,988 | ₩11,988 | ₩11,294 | ₩11,537 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,162 | ₩12,415 | ₩11,901 | ₩12,032 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,948 | ₩12,175 | ₩11,921 | ₩12,166 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,868 | ₩11,948 | ₩11,841 | ₩11,948 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,521 | ₩11,801 | ₩11,521 | ₩11,748 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,521 | ₩11,656 | ₩11,494 | ₩11,561 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,561 | ₩11,574 | ₩11,454 | ₩11,488 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,374 | ₩11,544 | ₩11,321 | ₩11,538 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,254 | ₩11,414 | ₩11,241 | ₩11,371 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,294 | ₩11,581 | ₩11,294 | ₩11,478 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,281 | ₩11,494 | ₩11,200 | ₩11,387 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,574 | ₩11,574 | ₩11,227 | ₩11,471 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,401 | ₩11,634 | ₩11,401 | ₩11,541 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,294 | ₩11,549 | ₩11,293 | ₩11,470 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,334 | ₩11,668 | ₩11,334 | ₩11,541 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,588 | ₩11,588 | ₩11,254 | ₩11,433 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,375 | ₩12,414 | ₩11,403 | ₩11,541 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,362 | ₩12,402 | ₩12,042 | ₩12,395 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,442 | ₩12,450 | ₩12,175 | ₩12,341 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,429 | ₩12,495 | ₩12,315 | ₩12,423 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,455 | ₩12,495 | ₩12,255 | ₩12,373 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,936 | ₩12,936 | ₩12,409 | ₩12,455 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,682 | ₩13,016 | ₩12,682 | ₩13,003 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,350 | ₩13,350 | ₩12,736 | ₩12,872 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,123 | ₩13,176 | ₩13,056 | ₩13,138 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,989 | ₩13,063 | ₩12,856 | ₩13,059 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,603 | ₩13,603 | ₩12,776 | ₩12,963 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,737 | ₩13,964 | ₩13,617 | ₩13,764 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,685 | ₩14,685 | ₩13,483 | ₩13,804 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,351 | ₩14,822 | ₩13,996 | ₩14,782 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,925 | ₩14,958 | ₩14,579 | ₩14,671 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,352 | ₩15,452 | ₩14,748 | ₩15,005 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,298 | ₩15,326 | ₩14,191 | ₩15,272 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,498 | ₩14,618 | ₩14,124 | ₩14,164 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,057 | ₩14,351 | ₩13,750 | ₩14,230 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,724 | ₩13,924 | ₩13,483 | ₩13,900 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,937 | ₩14,137 | ₩13,737 | ₩13,901 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,804 | ₩14,231 | ₩13,790 | ₩13,937 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,698 | ₩14,745 | ₩14,097 | ₩14,128 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,364 | ₩14,643 | ₩14,235 | ₩14,533 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,725 | ₩14,738 | ₩14,067 | ₩14,319 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,858 | ₩15,031 | ₩14,605 | ₩14,689 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,950 | ₩15,019 | ₩14,551 | ₩14,591 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,752 | ₩15,205 | ₩14,591 | ₩14,631 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,738 | ₩14,738 | ₩14,231 | ₩14,711 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,618 | ₩14,845 | ₩13,977 | ₩14,741 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,258 | ₩14,351 | ₩14,007 | ₩14,208 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,830 | ₩14,133 | ₩13,697 | ₩14,031 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,204 | ₩14,231 | ₩13,857 | ₩13,991 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,284 | ₩14,725 | ₩14,271 | ₩14,549 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,271 | ₩14,551 | ₩14,084 | ₩14,427 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,525 | ₩14,525 | ₩14,214 | ₩14,364 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,832 | ₩14,940 | ₩14,271 | ₩14,378 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,232 | ₩15,519 | ₩14,952 | ₩15,139 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,244 | ₩15,913 | ₩14,244 | ₩15,683 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,136 | ₩13,991 | ₩13,136 | ₩13,904 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,511 | ₩14,511 | ₩13,110 | ₩13,310 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,218 | ₩14,605 | ₩14,137 | ₩14,151 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,590 | ₩14,818 | ₩13,469 | ₩14,785 | +8.79% | 8.8만 |
|---|