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 | ₩9,575 | ₩9,706 | ₩9,575 | ₩9,651 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,773 | ₩9,786 | ₩9,479 | ₩9,510 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,586 | ₩9,826 | ₩9,586 | ₩9,706 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,245 | ₩9,399 | ₩9,132 | ₩9,366 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,185 | ₩9,399 | ₩9,185 | ₩9,312 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,212 | ₩9,305 | ₩9,065 | ₩9,203 | -0.10% | 7만 |
| 2026.10.01 | ₩9,613 | ₩9,960 | ₩9,400 | ₩9,427 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,450 | ₩9,653 | ₩9,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,613 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,172 | ₩9,544 | ₩9,172 | ₩9,443 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,119 | ₩9,279 | ₩9,092 | ₩9,248 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,078 | ₩9,105 | ₩8,905 | ₩9,006 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,332 | ₩9,379 | ₩9,132 | ₩9,152 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,078 | ₩9,331 | ₩9,078 | ₩9,331 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,818 | ₩9,105 | ₩8,791 | ₩9,105 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,805 | ₩8,880 | ₩8,719 | ₩8,865 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,892 | ₩8,988 | ₩8,798 | ₩8,896 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,718 | ₩8,838 | ₩8,691 | ₩8,806 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,558 | ₩9,105 | ₩8,518 | ₩8,825 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,410 | ₩8,571 | ₩8,410 | ₩8,524 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,520 | ₩8,558 | ₩8,374 | ₩8,484 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,358 | ₩8,678 | ₩8,320 | ₩8,564 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,718 | ₩8,852 | ₩8,538 | ₩8,560 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,611 | ₩8,731 | ₩8,464 | ₩8,658 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,331 | ₩8,438 | ₩8,317 | ₩8,438 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,344 | ₩8,358 | ₩8,211 | ₩8,251 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,317 | ₩8,374 | ₩8,211 | ₩8,331 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,758 | ₩8,758 | ₩8,378 | ₩8,455 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,798 | ₩8,905 | ₩8,558 | ₩8,882 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,518 | ₩8,691 | ₩8,518 | ₩8,631 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,398 | ₩8,518 | ₩8,332 | ₩8,460 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,531 | ₩8,651 | ₩8,411 | ₩8,444 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,416 | ₩8,416 | ₩8,344 | ₩8,376 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,411 | ₩8,478 | ₩8,371 | ₩8,451 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,284 | ₩8,371 | ₩8,171 | ₩8,371 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,237 | ₩8,504 | ₩8,224 | ₩8,331 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,211 | ₩8,424 | ₩8,211 | ₩8,350 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,944 | ₩8,317 | ₩7,930 | ₩8,295 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,771 | ₩7,984 | ₩7,761 | ₩7,928 | +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 | ₩7,717 | ₩7,770 | ₩7,663 | ₩7,750 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,890 | ₩7,917 | ₩7,771 | ₩7,810 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,010 | ₩8,024 | ₩7,904 | ₩7,944 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,157 | ₩8,197 | ₩8,050 | ₩8,135 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,104 | ₩8,116 | ₩7,997 | ₩8,062 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,703 | ₩7,984 | ₩7,690 | ₩7,984 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,783 | ₩7,824 | ₩7,770 | ₩7,810 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,837 | ₩7,890 | ₩7,610 | ₩7,743 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,870 | ₩7,957 | ₩7,850 | ₩7,890 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,117 | ₩8,144 | ₩8,064 | ₩8,073 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,024 | ₩8,131 | ₩8,024 | ₩8,112 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,010 | ₩8,097 | ₩7,944 | ₩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 | ₩8,064 | ₩8,197 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,291 | ₩8,297 | ₩8,064 | ₩8,203 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,438 | ₩8,518 | ₩8,264 | ₩8,304 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,197 | ₩8,251 | ₩8,148 | ₩8,184 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,291 | ₩8,317 | ₩8,124 | ₩8,124 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,025 | ₩8,171 | ₩8,010 | ₩8,104 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,944 | ₩8,030 | ₩7,857 | ₩7,957 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,197 | ₩8,197 | ₩7,677 | ₩7,751 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,271 | ₩8,271 | ₩8,077 | ₩8,181 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,291 | ₩8,391 | ₩8,224 | ₩8,351 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,344 | ₩8,438 | ₩8,317 | ₩8,336 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,384 | ₩8,411 | ₩8,304 | ₩8,324 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,678 | ₩8,678 | ₩8,371 | ₩8,438 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,625 | ₩8,811 | ₩8,598 | ₩8,745 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,117 | ₩8,384 | ₩8,117 | ₩8,343 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,371 | ₩8,371 | ₩8,237 | ₩8,244 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,077 | ₩8,464 | ₩8,010 | ₩8,371 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,264 | ₩8,264 | ₩8,050 | ₩8,131 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,504 | ₩8,531 | ₩8,384 | ₩8,418 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,384 | ₩8,524 | ₩8,384 | ₩8,464 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,451 | ₩8,504 | ₩8,311 | ₩8,320 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,571 | ₩8,571 | ₩8,358 | ₩8,447 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,705 | ₩8,718 | ₩8,571 | ₩8,619 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,099 | ₩9,099 | ₩8,811 | ₩8,815 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,105 | ₩9,159 | ₩9,052 | ₩9,107 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,399 | ₩9,399 | ₩9,145 | ₩9,275 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,046 | ₩9,566 | ₩8,811 | ₩9,443 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,998 | ₩9,159 | ₩8,985 | ₩9,097 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,745 | ₩9,225 | ₩8,678 | ₩9,196 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,012 | ₩9,012 | ₩8,834 | ₩8,878 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,252 | ₩9,399 | ₩9,078 | ₩9,125 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,345 | ₩9,359 | ₩9,119 | ₩9,347 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,399 | ₩9,520 | ₩9,086 | ₩9,432 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,560 | ₩9,693 | ₩9,506 | ₩9,679 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,746 | ₩9,799 | ₩9,572 | ₩9,733 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,200 | ₩10,200 | ₩9,726 | ₩9,799 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,140 | ₩10,454 | ₩10,106 | ₩10,402 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,340 | ₩10,340 | ₩9,880 | ₩9,946 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,093 | ₩10,347 | ₩10,066 | ₩10,300 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,066 | ₩10,066 | ₩9,866 | ₩9,946 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,026 | ₩10,160 | ₩9,946 | ₩9,960 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,693 | ₩9,973 | ₩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 | ₩10,053 | ₩9,839 | ₩9,986 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,260 | ₩10,260 | ₩10,020 | ₩10,025 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,574 | ₩10,574 | ₩10,026 | ₩10,073 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,514 | ₩10,707 | ₩10,467 | ₩10,567 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,721 | ₩10,721 | ₩10,400 | ₩10,454 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,719 | ₩10,908 | ₩10,661 | ₩10,795 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,480 | ₩10,547 | ₩10,360 | ₩10,504 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,467 | ₩10,734 | ₩10,440 | ₩10,707 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,307 | ₩10,694 | ₩10,307 | ₩10,373 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,839 | ₩10,319 | ₩9,839 | ₩10,279 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,826 | ₩9,960 | ₩9,813 | ₩9,866 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,653 | ₩9,906 | ₩9,586 | ₩9,873 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,639 | ₩9,759 | ₩9,512 | ₩9,646 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,013 | ₩10,073 | ₩9,839 | ₩9,893 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,066 | ₩10,240 | ₩9,920 | ₩10,153 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,026 | ₩10,026 | ₩9,753 | ₩9,913 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,307 | ₩10,307 | ₩9,793 | ₩9,902 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,859 | ₩10,187 | ₩9,826 | ₩10,145 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,746 | ₩9,813 | ₩9,613 | ₩9,779 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,253 | ₩10,253 | ₩9,793 | ₩9,869 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,946 | ₩10,240 | ₩9,946 | ₩10,188 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,026 | ₩10,173 | ₩9,866 | ₩9,893 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,973 | ₩10,173 | ₩9,920 | ₩10,108 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,813 | ₩10,040 | ₩9,653 | ₩10,013 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,839 | ₩9,839 | ₩9,613 | ₩9,739 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,920 | ₩10,040 | ₩9,479 | ₩9,826 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,187 | ₩10,307 | ₩10,127 | ₩10,240 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,133 | ₩10,333 | ₩10,060 | ₩10,151 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,253 | ₩10,307 | ₩10,040 | ₩10,120 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,400 | ₩10,414 | ₩10,066 | ₩10,093 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,960 | ₩10,253 | ₩9,960 | ₩10,227 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,347 | ₩10,427 | ₩9,893 | ₩9,973 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,347 | ₩10,414 | ₩10,066 | ₩10,327 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,054 | ₩11,068 | ₩10,881 | ₩10,936 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,255 | ₩11,281 | ₩10,934 | ₩10,974 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,615 | ₩11,655 | ₩11,188 | ₩11,201 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,348 | ₩11,348 | ₩11,014 | ₩11,268 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,628 | ₩11,869 | ₩11,335 | ₩11,487 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,976 | ₩12,145 | ₩11,862 | ₩12,069 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,989 | ₩12,196 | ₩11,829 | ₩12,146 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,882 | ₩11,882 | ₩11,693 | ₩11,742 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,548 | ₩11,909 | ₩11,462 | ₩11,717 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,256 | ₩12,256 | ₩11,575 | ₩11,789 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,936 | ₩11,989 | ₩11,442 | ₩11,989 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,349 | ₩12,623 | ₩12,309 | ₩12,470 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,723 | ₩12,910 | ₩12,243 | ₩12,403 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,389 | ₩12,643 | ₩12,296 | ₩12,603 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,029 | ₩12,316 | ₩11,910 | ₩12,293 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,216 | ₩12,283 | ₩11,949 | ₩12,283 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,510 | ₩12,510 | ₩11,976 | ₩12,430 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,443 | ₩12,643 | ₩12,136 | ₩12,283 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,936 | ₩12,296 | ₩11,855 | ₩12,082 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,789 | ₩12,081 | ₩11,295 | ₩11,802 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,109 | ₩12,603 | ₩11,628 | ₩11,802 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,775 | ₩12,189 | ₩11,655 | ₩11,722 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,081 | ₩11,395 | ₩11,014 | ₩11,145 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,787 | ₩10,994 | ₩10,747 | ₩10,850 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,335 | ₩11,495 | ₩10,801 | ₩10,921 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,535 | ₩11,635 | ₩10,654 | ₩10,778 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,507 | ₩11,281 | ₩10,454 | ₩11,140 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,160 | ₩10,360 | ₩9,880 | ₩10,074 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,387 | ₩10,547 | ₩10,173 | ₩10,232 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,600 | ₩10,787 | ₩10,467 | ₩10,594 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,826 | ₩10,721 | ₩9,706 | ₩10,594 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,080 | ₩10,160 | ₩9,713 | ₩9,722 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,980 | ₩10,147 | ₩9,960 | ₩9,973 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,746 | ₩9,920 | ₩9,546 | ₩9,862 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,853 | ₩9,960 | ₩9,613 | ₩9,825 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,106 | ₩10,253 | ₩9,813 | ₩9,892 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,613 | ₩10,320 | ₩9,532 | ₩10,046 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,439 | ₩9,839 | ₩9,224 | ₩9,759 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,345 | ₩9,693 | ₩9,265 | ₩9,535 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,305 | ₩9,345 | ₩9,172 | ₩9,319 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,466 | ₩9,466 | ₩9,185 | ₩9,265 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,653 | ₩9,813 | ₩9,452 | ₩9,633 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,773 | ₩9,773 | ₩9,372 | ₩9,621 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,253 | ₩10,307 | ₩9,826 | ₩9,933 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,707 | ₩10,707 | ₩10,160 | ₩10,280 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,627 | ₩10,841 | ₩10,534 | ₩10,667 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,879 | ₩10,937 | ₩10,574 | ₩10,594 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,827 | ₩11,014 | ₩10,787 | ₩10,981 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,908 | ₩10,954 | ₩10,826 | ₩10,841 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,041 | ₩11,181 | ₩10,841 | ₩10,948 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,534 | ₩11,088 | ₩10,487 | ₩11,041 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,293 | ₩10,373 | ₩9,973 | ₩10,344 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,783 | ₩10,783 | ₩10,227 | ₩10,313 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,348 | ₩11,442 | ₩11,104 | ₩11,363 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,988 | ₩11,097 | ₩10,921 | ₩11,068 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,268 | ₩11,281 | ₩10,814 | ₩10,954 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,682 | ₩11,722 | ₩11,320 | ₩11,375 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,415 | ₩11,655 | ₩11,401 | ₩11,635 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,428 | ₩11,588 | ₩11,308 | ₩11,468 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,921 | ₩11,241 | ₩10,881 | ₩11,213 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,522 | ₩11,522 | ₩10,834 | ₩11,008 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,281 | ₩11,602 | ₩11,241 | ₩11,462 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,575 | ₩11,683 | ₩11,255 | ₩11,305 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,989 | ₩11,989 | ₩11,295 | ₩11,538 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,162 | ₩12,416 | ₩11,902 | ₩12,033 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,949 | ₩12,176 | ₩11,922 | ₩12,166 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,869 | ₩11,949 | ₩11,842 | ₩11,949 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,522 | ₩11,802 | ₩11,522 | ₩11,749 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,522 | ₩11,656 | ₩11,495 | ₩11,562 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,562 | ₩11,575 | ₩11,455 | ₩11,488 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,375 | ₩11,544 | ₩11,321 | ₩11,539 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,255 | ₩11,415 | ₩11,241 | ₩11,372 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,295 | ₩11,582 | ₩11,295 | ₩11,479 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,281 | ₩11,495 | ₩11,201 | ₩11,388 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,575 | ₩11,575 | ₩11,228 | ₩11,472 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,401 | ₩11,635 | ₩11,401 | ₩11,542 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,295 | ₩11,550 | ₩11,293 | ₩11,471 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,335 | ₩11,669 | ₩11,335 | ₩11,542 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,588 | ₩11,588 | ₩11,255 | ₩11,434 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,376 | ₩12,415 | ₩11,404 | ₩11,542 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,363 | ₩12,403 | ₩12,042 | ₩12,396 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,443 | ₩12,451 | ₩12,176 | ₩12,341 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,430 | ₩12,496 | ₩12,316 | ₩12,424 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,456 | ₩12,496 | ₩12,256 | ₩12,373 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,937 | ₩12,937 | ₩12,409 | ₩12,456 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,683 | ₩13,017 | ₩12,683 | ₩13,004 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,351 | ₩13,351 | ₩12,737 | ₩12,873 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,124 | ₩13,177 | ₩13,057 | ₩13,138 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,990 | ₩13,064 | ₩12,857 | ₩13,060 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,604 | ₩13,604 | ₩12,777 | ₩12,964 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,738 | ₩13,965 | ₩13,618 | ₩13,765 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,686 | ₩14,686 | ₩13,484 | ₩13,805 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,352 | ₩14,823 | ₩13,997 | ₩14,783 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,926 | ₩14,959 | ₩14,580 | ₩14,672 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,353 | ₩15,453 | ₩14,749 | ₩15,006 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,299 | ₩15,327 | ₩14,192 | ₩15,273 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,499 | ₩14,619 | ₩14,125 | ₩14,165 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,058 | ₩14,352 | ₩13,751 | ₩14,231 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,725 | ₩13,925 | ₩13,484 | ₩13,901 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,938 | ₩14,138 | ₩13,738 | ₩13,902 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,805 | ₩14,232 | ₩13,791 | ₩13,938 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,699 | ₩14,746 | ₩14,098 | ₩14,129 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,365 | ₩14,644 | ₩14,236 | ₩14,534 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,726 | ₩14,739 | ₩14,068 | ₩14,320 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,859 | ₩15,032 | ₩14,606 | ₩14,690 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,951 | ₩15,020 | ₩14,552 | ₩14,592 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,753 | ₩15,206 | ₩14,592 | ₩14,632 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,739 | ₩14,739 | ₩14,232 | ₩14,712 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,619 | ₩14,846 | ₩13,978 | ₩14,742 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,259 | ₩14,352 | ₩14,008 | ₩14,209 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,831 | ₩14,134 | ₩13,698 | ₩14,032 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,205 | ₩14,232 | ₩13,858 | ₩13,992 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,285 | ₩14,726 | ₩14,272 | ₩14,550 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,272 | ₩14,552 | ₩14,085 | ₩14,428 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,526 | ₩14,526 | ₩14,214 | ₩14,365 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,833 | ₩14,941 | ₩14,272 | ₩14,379 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,233 | ₩15,520 | ₩14,953 | ₩15,140 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,245 | ₩15,914 | ₩14,245 | ₩15,684 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,137 | ₩13,992 | ₩13,137 | ₩13,905 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,512 | ₩14,512 | ₩13,110 | ₩13,311 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,218 | ₩14,606 | ₩14,138 | ₩14,152 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,591 | ₩14,819 | ₩13,470 | ₩14,786 | +8.79% | 8.8만 |
|---|