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 | ₩9,576 | ₩9,707 | ₩9,576 | ₩9,652 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,774 | ₩9,787 | ₩9,480 | ₩9,510 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,587 | ₩9,827 | ₩9,587 | ₩9,707 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,246 | ₩9,400 | ₩9,133 | ₩9,366 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,186 | ₩9,400 | ₩9,186 | ₩9,313 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,213 | ₩9,306 | ₩9,066 | ₩9,203 | -0.10% | 7만 |
| 2026.10.01 | ₩9,613 | ₩9,960 | ₩9,401 | ₩9,428 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,450 | ₩9,653 | ₩9,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,613 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,173 | ₩9,545 | ₩9,173 | ₩9,444 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,119 | ₩9,280 | ₩9,093 | ₩9,249 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,079 | ₩9,106 | ₩8,906 | ₩9,007 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,333 | ₩9,380 | ₩9,133 | ₩9,153 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,079 | ₩9,332 | ₩9,079 | ₩9,332 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,819 | ₩9,106 | ₩8,792 | ₩9,106 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,806 | ₩8,880 | ₩8,720 | ₩8,866 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,892 | ₩8,988 | ₩8,799 | ₩8,896 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,719 | ₩8,839 | ₩8,692 | ₩8,807 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,559 | ₩9,106 | ₩8,518 | ₩8,826 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,410 | ₩8,572 | ₩8,410 | ₩8,525 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,521 | ₩8,559 | ₩8,374 | ₩8,485 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,358 | ₩8,679 | ₩8,321 | ₩8,565 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,719 | ₩8,852 | ₩8,538 | ₩8,561 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,612 | ₩8,732 | ₩8,465 | ₩8,659 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,332 | ₩8,438 | ₩8,318 | ₩8,438 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,345 | ₩8,358 | ₩8,211 | ₩8,251 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,318 | ₩8,374 | ₩8,211 | ₩8,332 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,759 | ₩8,759 | ₩8,378 | ₩8,456 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,799 | ₩8,906 | ₩8,559 | ₩8,883 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,518 | ₩8,692 | ₩8,518 | ₩8,632 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,398 | ₩8,518 | ₩8,333 | ₩8,461 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,532 | ₩8,652 | ₩8,412 | ₩8,445 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,417 | ₩8,417 | ₩8,345 | ₩8,377 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,412 | ₩8,478 | ₩8,372 | ₩8,452 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,285 | ₩8,372 | ₩8,171 | ₩8,372 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,238 | ₩8,505 | ₩8,225 | ₩8,332 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,211 | ₩8,425 | ₩8,211 | ₩8,350 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,944 | ₩8,318 | ₩7,931 | ₩8,295 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,772 | ₩7,984 | ₩7,761 | ₩7,928 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,851 | ₩7,851 | ₩7,664 | ₩7,811 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,731 | ₩7,764 | ₩7,664 | ₩7,704 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,717 | ₩7,771 | ₩7,664 | ₩7,751 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,891 | ₩7,918 | ₩7,772 | ₩7,811 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,011 | ₩8,024 | ₩7,904 | ₩7,944 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,158 | ₩8,198 | ₩8,051 | ₩8,135 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,105 | ₩8,117 | ₩7,998 | ₩8,063 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,704 | ₩7,984 | ₩7,691 | ₩7,984 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,784 | ₩7,824 | ₩7,771 | ₩7,811 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,838 | ₩7,891 | ₩7,611 | ₩7,744 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,871 | ₩7,958 | ₩7,851 | ₩7,891 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,118 | ₩8,145 | ₩8,064 | ₩8,074 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,024 | ₩8,131 | ₩8,024 | ₩8,113 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,011 | ₩8,098 | ₩7,944 | ₩8,058 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,130 | ₩8,130 | ₩7,891 | ₩7,891 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,078 | ₩8,238 | ₩8,064 | ₩8,198 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,291 | ₩8,298 | ₩8,064 | ₩8,203 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,438 | ₩8,518 | ₩8,265 | ₩8,305 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,198 | ₩8,251 | ₩8,149 | ₩8,185 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,291 | ₩8,318 | ₩8,125 | ₩8,125 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,026 | ₩8,171 | ₩8,011 | ₩8,105 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,944 | ₩8,031 | ₩7,858 | ₩7,958 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,198 | ₩8,198 | ₩7,677 | ₩7,752 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,271 | ₩8,271 | ₩8,078 | ₩8,182 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,291 | ₩8,392 | ₩8,225 | ₩8,352 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,345 | ₩8,438 | ₩8,318 | ₩8,337 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,385 | ₩8,412 | ₩8,305 | ₩8,325 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,679 | ₩8,679 | ₩8,372 | ₩8,438 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,625 | ₩8,812 | ₩8,599 | ₩8,745 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,118 | ₩8,385 | ₩8,118 | ₩8,344 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,372 | ₩8,372 | ₩8,238 | ₩8,245 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,078 | ₩8,465 | ₩8,011 | ₩8,372 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,265 | ₩8,265 | ₩8,051 | ₩8,131 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,505 | ₩8,532 | ₩8,385 | ₩8,418 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,385 | ₩8,525 | ₩8,385 | ₩8,465 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,452 | ₩8,505 | ₩8,311 | ₩8,321 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,572 | ₩8,572 | ₩8,358 | ₩8,448 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,705 | ₩8,719 | ₩8,572 | ₩8,620 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,099 | ₩9,099 | ₩8,812 | ₩8,816 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,106 | ₩9,159 | ₩9,053 | ₩9,107 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,400 | ₩9,400 | ₩9,146 | ₩9,275 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,047 | ₩9,567 | ₩8,812 | ₩9,444 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,999 | ₩9,159 | ₩8,986 | ₩9,098 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,745 | ₩9,226 | ₩8,679 | ₩9,197 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,012 | ₩9,012 | ₩8,835 | ₩8,879 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,253 | ₩9,400 | ₩9,079 | ₩9,126 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,346 | ₩9,360 | ₩9,119 | ₩9,348 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,400 | ₩9,521 | ₩9,087 | ₩9,433 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,561 | ₩9,693 | ₩9,506 | ₩9,680 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,747 | ₩9,800 | ₩9,573 | ₩9,733 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,201 | ₩10,201 | ₩9,727 | ₩9,800 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,141 | ₩10,454 | ₩10,107 | ₩10,402 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,341 | ₩10,341 | ₩9,880 | ₩9,947 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,094 | ₩10,348 | ₩10,067 | ₩10,301 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,067 | ₩10,067 | ₩9,867 | ₩9,947 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,027 | ₩10,161 | ₩9,947 | ₩9,960 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,693 | ₩9,974 | ₩9,640 | ₩9,927 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,800 | ₩9,867 | ₩9,680 | ₩9,760 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,840 | ₩10,054 | ₩9,840 | ₩9,987 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,261 | ₩10,261 | ₩10,021 | ₩10,026 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,575 | ₩10,575 | ₩10,027 | ₩10,074 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,515 | ₩10,708 | ₩10,468 | ₩10,568 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,721 | ₩10,721 | ₩10,401 | ₩10,454 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,720 | ₩10,908 | ₩10,661 | ₩10,796 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,481 | ₩10,548 | ₩10,361 | ₩10,505 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,468 | ₩10,735 | ₩10,441 | ₩10,708 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,308 | ₩10,695 | ₩10,308 | ₩10,374 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,840 | ₩10,320 | ₩9,840 | ₩10,280 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,827 | ₩9,960 | ₩9,814 | ₩9,867 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,653 | ₩9,907 | ₩9,587 | ₩9,874 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,640 | ₩9,760 | ₩9,513 | ₩9,647 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,014 | ₩10,074 | ₩9,840 | ₩9,894 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,067 | ₩10,241 | ₩9,920 | ₩10,154 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,027 | ₩10,027 | ₩9,753 | ₩9,914 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,308 | ₩10,308 | ₩9,794 | ₩9,903 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,860 | ₩10,187 | ₩9,827 | ₩10,146 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,747 | ₩9,814 | ₩9,613 | ₩9,780 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,254 | ₩10,254 | ₩9,794 | ₩9,870 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,947 | ₩10,241 | ₩9,947 | ₩10,189 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,027 | ₩10,174 | ₩9,867 | ₩9,894 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,974 | ₩10,174 | ₩9,920 | ₩10,109 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,814 | ₩10,041 | ₩9,653 | ₩10,014 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,840 | ₩9,840 | ₩9,613 | ₩9,740 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,920 | ₩10,041 | ₩9,480 | ₩9,827 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,187 | ₩10,308 | ₩10,127 | ₩10,241 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,134 | ₩10,334 | ₩10,061 | ₩10,151 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,254 | ₩10,308 | ₩10,041 | ₩10,121 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,401 | ₩10,414 | ₩10,067 | ₩10,094 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,960 | ₩10,254 | ₩9,960 | ₩10,227 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,348 | ₩10,428 | ₩9,894 | ₩9,974 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,348 | ₩10,414 | ₩10,067 | ₩10,328 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,055 | ₩11,069 | ₩10,882 | ₩10,936 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,256 | ₩11,282 | ₩10,935 | ₩10,975 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,616 | ₩11,656 | ₩11,189 | ₩11,202 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,349 | ₩11,349 | ₩11,015 | ₩11,269 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,629 | ₩11,870 | ₩11,336 | ₩11,488 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,977 | ₩12,146 | ₩11,863 | ₩12,070 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,990 | ₩12,197 | ₩11,830 | ₩12,147 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,883 | ₩11,883 | ₩11,694 | ₩11,743 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,549 | ₩11,910 | ₩11,463 | ₩11,718 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,257 | ₩12,257 | ₩11,576 | ₩11,790 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,937 | ₩11,990 | ₩11,442 | ₩11,990 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,350 | ₩12,624 | ₩12,310 | ₩12,471 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,724 | ₩12,911 | ₩12,244 | ₩12,404 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,390 | ₩12,644 | ₩12,297 | ₩12,604 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,030 | ₩12,317 | ₩11,911 | ₩12,294 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,217 | ₩12,284 | ₩11,950 | ₩12,284 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,511 | ₩12,511 | ₩11,977 | ₩12,431 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,444 | ₩12,644 | ₩12,137 | ₩12,284 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,937 | ₩12,297 | ₩11,856 | ₩12,083 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,790 | ₩12,082 | ₩11,296 | ₩11,803 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,110 | ₩12,604 | ₩11,629 | ₩11,803 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,776 | ₩12,190 | ₩11,656 | ₩11,723 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,082 | ₩11,396 | ₩11,015 | ₩11,146 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,788 | ₩10,995 | ₩10,748 | ₩10,851 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,336 | ₩11,496 | ₩10,802 | ₩10,922 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,536 | ₩11,636 | ₩10,655 | ₩10,779 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,508 | ₩11,282 | ₩10,454 | ₩11,141 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,161 | ₩10,361 | ₩9,880 | ₩10,075 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,388 | ₩10,548 | ₩10,174 | ₩10,233 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,601 | ₩10,788 | ₩10,468 | ₩10,595 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,827 | ₩10,721 | ₩9,707 | ₩10,595 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,081 | ₩10,161 | ₩9,713 | ₩9,723 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,980 | ₩10,147 | ₩9,960 | ₩9,974 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,747 | ₩9,920 | ₩9,547 | ₩9,863 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,854 | ₩9,960 | ₩9,613 | ₩9,826 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,107 | ₩10,254 | ₩9,814 | ₩9,892 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,613 | ₩10,321 | ₩9,533 | ₩10,047 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,440 | ₩9,840 | ₩9,225 | ₩9,760 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,346 | ₩9,693 | ₩9,266 | ₩9,536 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,306 | ₩9,346 | ₩9,173 | ₩9,320 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,466 | ₩9,466 | ₩9,186 | ₩9,266 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,653 | ₩9,814 | ₩9,453 | ₩9,633 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,774 | ₩9,774 | ₩9,373 | ₩9,621 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,254 | ₩10,308 | ₩9,827 | ₩9,934 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,708 | ₩10,708 | ₩10,161 | ₩10,281 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,628 | ₩10,842 | ₩10,535 | ₩10,668 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,880 | ₩10,938 | ₩10,575 | ₩10,595 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,828 | ₩11,015 | ₩10,788 | ₩10,982 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,908 | ₩10,955 | ₩10,827 | ₩10,842 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,042 | ₩11,182 | ₩10,842 | ₩10,948 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,535 | ₩11,089 | ₩10,488 | ₩11,042 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,294 | ₩10,374 | ₩9,974 | ₩10,345 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,784 | ₩10,784 | ₩10,227 | ₩10,314 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,349 | ₩11,442 | ₩11,105 | ₩11,364 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,989 | ₩11,098 | ₩10,922 | ₩11,069 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,269 | ₩11,282 | ₩10,815 | ₩10,955 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,683 | ₩11,723 | ₩11,321 | ₩11,376 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,416 | ₩11,656 | ₩11,402 | ₩11,636 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,429 | ₩11,589 | ₩11,309 | ₩11,469 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,922 | ₩11,242 | ₩10,882 | ₩11,214 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,523 | ₩11,523 | ₩10,835 | ₩11,009 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,282 | ₩11,603 | ₩11,242 | ₩11,463 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,576 | ₩11,684 | ₩11,256 | ₩11,306 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,990 | ₩11,990 | ₩11,296 | ₩11,539 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,163 | ₩12,417 | ₩11,903 | ₩12,034 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,950 | ₩12,177 | ₩11,923 | ₩12,167 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,870 | ₩11,950 | ₩11,843 | ₩11,950 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,523 | ₩11,803 | ₩11,523 | ₩11,750 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,523 | ₩11,657 | ₩11,496 | ₩11,563 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,563 | ₩11,576 | ₩11,456 | ₩11,489 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,376 | ₩11,545 | ₩11,322 | ₩11,540 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,256 | ₩11,416 | ₩11,242 | ₩11,373 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,296 | ₩11,583 | ₩11,296 | ₩11,480 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,282 | ₩11,496 | ₩11,202 | ₩11,389 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,576 | ₩11,576 | ₩11,229 | ₩11,473 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,402 | ₩11,636 | ₩11,402 | ₩11,543 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,296 | ₩11,551 | ₩11,294 | ₩11,472 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,336 | ₩11,669 | ₩11,336 | ₩11,543 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,589 | ₩11,589 | ₩11,256 | ₩11,434 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,377 | ₩12,416 | ₩11,405 | ₩11,543 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,364 | ₩12,404 | ₩12,043 | ₩12,397 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,444 | ₩12,452 | ₩12,177 | ₩12,342 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,431 | ₩12,497 | ₩12,317 | ₩12,425 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,457 | ₩12,497 | ₩12,257 | ₩12,374 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,938 | ₩12,938 | ₩12,410 | ₩12,457 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,684 | ₩13,018 | ₩12,684 | ₩13,005 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,352 | ₩13,352 | ₩12,738 | ₩12,874 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,125 | ₩13,178 | ₩13,058 | ₩13,140 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,991 | ₩13,065 | ₩12,858 | ₩13,061 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,605 | ₩13,605 | ₩12,778 | ₩12,965 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,739 | ₩13,966 | ₩13,619 | ₩13,766 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,687 | ₩14,687 | ₩13,485 | ₩13,806 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,353 | ₩14,825 | ₩13,998 | ₩14,784 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,927 | ₩14,961 | ₩14,582 | ₩14,674 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,355 | ₩15,455 | ₩14,750 | ₩15,007 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,300 | ₩15,328 | ₩14,193 | ₩15,274 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,500 | ₩14,620 | ₩14,126 | ₩14,166 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,059 | ₩14,353 | ₩13,752 | ₩14,232 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,726 | ₩13,926 | ₩13,485 | ₩13,902 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,939 | ₩14,140 | ₩13,739 | ₩13,903 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,806 | ₩14,233 | ₩13,792 | ₩13,939 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,700 | ₩14,747 | ₩14,100 | ₩14,130 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,367 | ₩14,646 | ₩14,237 | ₩14,535 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,727 | ₩14,740 | ₩14,069 | ₩14,321 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,861 | ₩15,033 | ₩14,607 | ₩14,691 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,953 | ₩15,021 | ₩14,553 | ₩14,594 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,754 | ₩15,208 | ₩14,594 | ₩14,634 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,740 | ₩14,740 | ₩14,233 | ₩14,714 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,620 | ₩14,847 | ₩13,979 | ₩14,743 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,260 | ₩14,353 | ₩14,009 | ₩14,210 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,832 | ₩14,136 | ₩13,699 | ₩14,033 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,206 | ₩14,233 | ₩13,859 | ₩13,993 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,286 | ₩14,727 | ₩14,273 | ₩14,551 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,273 | ₩14,553 | ₩14,086 | ₩14,429 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,527 | ₩14,527 | ₩14,216 | ₩14,367 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,834 | ₩14,942 | ₩14,273 | ₩14,380 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,234 | ₩15,521 | ₩14,954 | ₩15,141 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,246 | ₩15,915 | ₩14,246 | ₩15,686 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,138 | ₩13,993 | ₩13,138 | ₩13,906 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,513 | ₩14,513 | ₩13,111 | ₩13,312 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,220 | ₩14,607 | ₩14,140 | ₩14,153 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,592 | ₩14,820 | ₩13,471 | ₩14,787 | +8.79% | 8.8만 |
|---|