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 | ₩9,565 | ₩9,696 | ₩9,565 | ₩9,641 | +0.79% | 1.7만 |
| 2026.10.08 | ₩9,762 | ₩9,776 | ₩9,469 | ₩9,500 | -2.69% | 3.6만 |
| 2026.10.07 | ₩9,576 | ₩9,816 | ₩9,576 | ₩9,696 | +1.25% | 3.6만 |
| 2026.10.06 | ₩9,236 | ₩9,389 | ₩9,122 | ₩9,356 | +1.30% | 2.3만 |
| 2026.10.05 | ₩9,176 | ₩9,389 | ₩9,176 | ₩9,302 | +1.38% | 2.7만 |
| 2026.10.02 | ₩9,202 | ₩9,296 | ₩9,056 | ₩9,193 | -0.10% | 7만 |
| 2026.10.01 | ₩9,602 | ₩9,949 | ₩9,390 | ₩9,417 | -1.93% | 29.4만 |
| 2026.09.30 | ₩9,440 | ₩9,642 | ₩9,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,602 |
| +1.72% |
| 4.5만 |
| 2026.09.29 | ₩9,162 | ₩9,534 | ₩9,162 | ₩9,433 | +2.95% | 5.6만 |
|---|
| 2026.09.28 | ₩9,109 | ₩9,269 | ₩9,082 | ₩9,238 | +1.42% | 8.1만 |
|---|
| 2026.09.25 | ₩9,069 | ₩9,096 | ₩8,896 | ₩8,997 | -0.79% | 4.1만 |
|---|
| 2026.09.24 | ₩9,322 | ₩9,369 | ₩9,122 | ₩9,142 | -1.93% | 14.9만 |
|---|
| 2026.09.23 | ₩9,069 | ₩9,321 | ₩9,069 | ₩9,321 | +2.78% | 9.6만 |
|---|
| 2026.09.22 | ₩8,809 | ₩9,096 | ₩8,782 | ₩9,096 | +3.26% | 2.7만 |
|---|
| 2026.09.21 | ₩8,795 | ₩8,870 | ₩8,710 | ₩8,856 | +0.68% | 7.6만 |
|---|
| 2026.09.18 | ₩8,882 | ₩8,978 | ₩8,789 | ₩8,886 | +0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩8,709 | ₩8,829 | ₩8,682 | ₩8,797 | +1.01% | 1.8만 |
|---|
| 2026.09.16 | ₩8,549 | ₩9,096 | ₩8,509 | ₩8,815 | +3.12% | 6.4만 |
|---|
| 2026.09.15 | ₩8,401 | ₩8,562 | ₩8,401 | ₩8,515 | +1.37% | 1.7만 |
|---|
| 2026.09.14 | ₩8,511 | ₩8,549 | ₩8,365 | ₩8,475 | -0.42% | 2.1만 |
|---|
| 2026.09.11 | ₩8,349 | ₩8,669 | ₩8,311 | ₩8,555 | +2.48% | 9.9천 |
|---|
| 2026.09.10 | ₩8,709 | ₩8,842 | ₩8,529 | ₩8,551 | -1.81% | 2.8만 |
|---|
| 2026.09.09 | ₩8,602 | ₩8,722 | ₩8,455 | ₩8,649 | +0.54% | 4.1만 |
|---|
| 2026.09.08 | ₩8,322 | ₩8,429 | ₩8,309 | ₩8,429 | +1.28% | 9.6천 |
|---|
| 2026.09.04 | ₩8,335 | ₩8,349 | ₩8,202 | ₩8,242 | -1.12% | 3.9만 |
|---|
| 2026.09.03 | ₩8,309 | ₩8,365 | ₩8,202 | ₩8,322 | +0.16% | 4.1만 |
|---|
| 2026.09.02 | ₩8,749 | ₩8,749 | ₩8,369 | ₩8,446 | -3.46% | 7.9만 |
|---|
| 2026.09.01 | ₩8,789 | ₩8,896 | ₩8,549 | ₩8,873 | +0.96% | 14.3만 |
|---|
| 2026.08.31 | ₩8,509 | ₩8,682 | ₩8,509 | ₩8,622 | +1.33% | 2.4만 |
|---|
| 2026.08.28 | ₩8,389 | ₩8,509 | ₩8,323 | ₩8,451 | +0.75% | 1만 |
|---|
| 2026.08.27 | ₩8,522 | ₩8,642 | ₩8,402 | ₩8,435 | -1.02% | 6.4만 |
|---|
| 2026.08.26 | ₩8,407 | ₩8,407 | ₩8,335 | ₩8,367 | -0.48% | 8.9천 |
|---|
| 2026.08.25 | ₩8,402 | ₩8,469 | ₩8,362 | ₩8,442 | +0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩8,275 | ₩8,362 | ₩8,162 | ₩8,362 | +1.05% | 1.6만 |
|---|
| 2026.08.21 | ₩8,229 | ₩8,495 | ₩8,215 | ₩8,322 | +1.13% | 1.2만 |
|---|
| 2026.08.20 | ₩8,202 | ₩8,415 | ₩8,202 | ₩8,341 | +1.69% | 3.7만 |
|---|
| 2026.08.19 | ₩7,935 | ₩8,309 | ₩7,922 | ₩8,286 | +4.42% | 2.3만 |
|---|
| 2026.08.18 | ₩7,763 | ₩7,975 | ₩7,753 | ₩7,919 | +2.01% | 2.8만 |
|---|
| 2026.08.17 | ₩7,842 | ₩7,842 | ₩7,655 | ₩7,802 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩7,722 | ₩7,755 | ₩7,655 | ₩7,695 | -0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩7,709 | ₩7,762 | ₩7,655 | ₩7,742 | +0.43% | 2.6만 |
|---|
| 2026.08.12 | ₩7,882 | ₩7,909 | ₩7,763 | ₩7,802 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩8,002 | ₩8,015 | ₩7,895 | ₩7,935 | -0.83% | 1.2만 |
|---|
| 2026.08.10 | ₩8,149 | ₩8,189 | ₩8,042 | ₩8,126 | -0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩8,095 | ₩8,107 | ₩7,989 | ₩8,054 | -0.51% | 3.9만 |
|---|
| 2026.08.06 | ₩7,695 | ₩7,975 | ₩7,682 | ₩7,975 | +3.64% | 1.7만 |
|---|
| 2026.08.05 | ₩7,775 | ₩7,815 | ₩7,762 | ₩7,802 | +0.34% | 1.4만 |
|---|
| 2026.08.04 | ₩7,829 | ₩7,882 | ₩7,602 | ₩7,735 | -1.19% | 3.5만 |
|---|
| 2026.08.03 | ₩7,862 | ₩7,949 | ₩7,842 | ₩7,882 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩8,109 | ₩8,135 | ₩8,055 | ₩8,065 | -0.54% | 7.2천 |
|---|
| 2026.07.30 | ₩8,015 | ₩8,122 | ₩8,015 | ₩8,103 | +1.10% | 4.5만 |
|---|
| 2026.07.29 | ₩8,002 | ₩8,089 | ₩7,935 | ₩8,049 | +0.58% | 1.9만 |
|---|
| 2026.07.28 | ₩8,121 | ₩8,121 | ₩7,882 | ₩7,882 | -2.94% | 2.5만 |
|---|
| 2026.07.27 | ₩8,069 | ₩8,229 | ₩8,055 | ₩8,189 | +1.49% | 1.5만 |
|---|
| 2026.07.24 | ₩8,282 | ₩8,289 | ₩8,055 | ₩8,194 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩8,429 | ₩8,509 | ₩8,255 | ₩8,295 | -1.58% | 4.4만 |
|---|
| 2026.07.22 | ₩8,189 | ₩8,242 | ₩8,139 | ₩8,175 | -0.16% | 7천 |
|---|
| 2026.07.21 | ₩8,282 | ₩8,309 | ₩8,115 | ₩8,115 | -2.01% | 1.3만 |
|---|
| 2026.07.20 | ₩8,017 | ₩8,162 | ₩8,002 | ₩8,095 | +0.98% | 4.1만 |
|---|
| 2026.07.17 | ₩7,935 | ₩8,022 | ₩7,849 | ₩7,949 | +0.17% | 3만 |
|---|
| 2026.07.16 | ₩8,189 | ₩8,189 | ₩7,669 | ₩7,743 | -5.44% | 6.3만 |
|---|
| 2026.07.15 | ₩8,262 | ₩8,262 | ₩8,069 | ₩8,173 | -1.08% | 3.3만 |
|---|
| 2026.07.14 | ₩8,282 | ₩8,382 | ₩8,215 | ₩8,342 | +0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩8,335 | ₩8,429 | ₩8,309 | ₩8,327 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩8,375 | ₩8,402 | ₩8,295 | ₩8,315 | -0.72% | 1.2만 |
|---|
| 2026.07.09 | ₩8,669 | ₩8,669 | ₩8,362 | ₩8,429 | -2.77% | 2.6만 |
|---|
| 2026.07.08 | ₩8,615 | ₩8,802 | ₩8,589 | ₩8,735 | +1.39% | 1.7만 |
|---|
| 2026.07.07 | ₩8,109 | ₩8,375 | ₩8,109 | ₩8,334 | +2.78% | 2.4만 |
|---|
| 2026.07.06 | ₩8,362 | ₩8,362 | ₩8,229 | ₩8,235 | -1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩8,069 | ₩8,455 | ₩8,002 | ₩8,362 | +3.64% | 4.4만 |
|---|
| 2026.07.01 | ₩8,255 | ₩8,255 | ₩8,042 | ₩8,122 | -1.62% | 3만 |
|---|
| 2026.06.30 | ₩8,495 | ₩8,522 | ₩8,375 | ₩8,409 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩8,375 | ₩8,515 | ₩8,375 | ₩8,455 | +0.96% | 1만 |
|---|
| 2026.06.26 | ₩8,442 | ₩8,495 | ₩8,302 | ₩8,311 | -1.55% | 3.2만 |
|---|
| 2026.06.25 | ₩8,562 | ₩8,562 | ₩8,349 | ₩8,438 | -1.45% | 3.3만 |
|---|
| 2026.06.24 | ₩8,695 | ₩8,709 | ₩8,562 | ₩8,610 | -0.98% | 2.4만 |
|---|
| 2026.06.23 | ₩9,089 | ₩9,089 | ₩8,802 | ₩8,806 | -3.11% | 6.9천 |
|---|
| 2026.06.22 | ₩9,096 | ₩9,149 | ₩9,042 | ₩9,097 | +0.01% | 9.5천 |
|---|
| 2026.06.18 | ₩9,389 | ₩9,389 | ₩9,136 | ₩9,265 | -1.32% | 4.6만 |
|---|
| 2026.06.17 | ₩9,037 | ₩9,556 | ₩8,802 | ₩9,433 | +4.38% | 7.4만 |
|---|
| 2026.06.16 | ₩8,989 | ₩9,149 | ₩8,976 | ₩9,088 | +1.10% | 3.8만 |
|---|
| 2026.06.15 | ₩8,735 | ₩9,216 | ₩8,669 | ₩9,186 | +5.16% | 6.6만 |
|---|
| 2026.06.12 | ₩9,002 | ₩9,002 | ₩8,825 | ₩8,869 | -1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩9,242 | ₩9,389 | ₩9,069 | ₩9,116 | -1.37% | 2.5만 |
|---|
| 2026.06.10 | ₩9,336 | ₩9,349 | ₩9,109 | ₩9,337 | +0.01% | 5.8만 |
|---|
| 2026.06.09 | ₩9,389 | ₩9,510 | ₩9,077 | ₩9,422 | +0.36% | 3.2만 |
|---|
| 2026.06.08 | ₩9,550 | ₩9,682 | ₩9,496 | ₩9,669 | +1.24% | 2.5만 |
|---|
| 2026.06.05 | ₩9,736 | ₩9,789 | ₩9,562 | ₩9,722 | -0.14% | 6만 |
|---|
| 2026.06.04 | ₩10,189 | ₩10,189 | ₩9,716 | ₩9,789 | -3.93% | 3.3만 |
|---|
| 2026.06.03 | ₩10,129 | ₩10,443 | ₩10,096 | ₩10,391 | +2.58% | 3만 |
|---|
| 2026.06.02 | ₩10,329 | ₩10,329 | ₩9,869 | ₩9,936 | -3.81% | 3.2만 |
|---|
| 2026.06.01 | ₩10,082 | ₩10,336 | ₩10,056 | ₩10,289 | +2.05% | 1.8만 |
|---|
| 2026.05.29 | ₩10,056 | ₩10,056 | ₩9,856 | ₩9,936 | -1.19% | 2.5만 |
|---|
| 2026.05.28 | ₩10,016 | ₩10,149 | ₩9,936 | ₩9,949 | -0.67% | 3.9만 |
|---|
| 2026.05.27 | ₩9,682 | ₩9,962 | ₩9,629 | ₩9,916 | +2.41% | 23.2만 |
|---|
| 2026.05.26 | ₩9,789 | ₩9,856 | ₩9,669 | ₩9,749 | -0.41% | 3만 |
|---|
| 2026.05.22 | ₩9,829 | ₩10,042 | ₩9,829 | ₩9,976 | +1.49% | 1만 |
|---|
| 2026.05.21 | ₩10,249 | ₩10,249 | ₩10,009 | ₩10,014 | -2.29% | 1.1만 |
|---|
| 2026.05.20 | ₩10,563 | ₩10,563 | ₩10,016 | ₩10,062 | -4.73% | 3.7만 |
|---|
| 2026.05.19 | ₩10,503 | ₩10,696 | ₩10,456 | ₩10,556 | +0.51% | 4.1만 |
|---|
| 2026.05.18 | ₩10,709 | ₩10,709 | ₩10,389 | ₩10,443 | -2.49% | 2.2만 |
|---|
| 2026.05.15 | ₩10,708 | ₩10,896 | ₩10,649 | ₩10,784 | +0.71% | 5.4만 |
|---|
| 2026.05.14 | ₩10,469 | ₩10,536 | ₩10,349 | ₩10,493 | +0.23% | 7.2만 |
|---|
| 2026.05.13 | ₩10,456 | ₩10,723 | ₩10,429 | ₩10,696 | +2.30% | 3.1만 |
|---|
| 2026.05.12 | ₩10,296 | ₩10,683 | ₩10,296 | ₩10,363 | +0.65% | 5.5만 |
|---|
| 2026.05.11 | ₩9,829 | ₩10,308 | ₩9,829 | ₩10,268 | +4.46% | 2.5만 |
|---|
| 2026.05.08 | ₩9,816 | ₩9,949 | ₩9,802 | ₩9,856 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩9,642 | ₩9,896 | ₩9,576 | ₩9,862 | +2.28% | 3.1만 |
|---|
| 2026.05.06 | ₩9,629 | ₩9,749 | ₩9,502 | ₩9,636 | +0.07% | 8.5만 |
|---|
| 2026.05.05 | ₩10,002 | ₩10,062 | ₩9,829 | ₩9,882 | -1.20% | 1.4만 |
|---|
| 2026.05.04 | ₩10,056 | ₩10,229 | ₩9,909 | ₩10,142 | +0.86% | 3.8만 |
|---|
| 2026.05.01 | ₩10,016 | ₩10,016 | ₩9,742 | ₩9,902 | -1.13% | 6.4만 |
|---|
| 2026.04.30 | ₩10,296 | ₩10,296 | ₩9,782 | ₩9,892 | -3.92% | 5.6만 |
|---|
| 2026.04.29 | ₩9,849 | ₩10,176 | ₩9,816 | ₩10,134 | +2.90% | 6.4만 |
|---|
| 2026.04.28 | ₩9,736 | ₩9,802 | ₩9,602 | ₩9,769 | +0.34% | 4.3만 |
|---|
| 2026.04.27 | ₩10,243 | ₩10,243 | ₩9,782 | ₩9,858 | -3.75% | 6만 |
|---|
| 2026.04.24 | ₩9,936 | ₩10,229 | ₩9,936 | ₩10,177 | +2.43% | 4.2만 |
|---|
| 2026.04.23 | ₩10,016 | ₩10,162 | ₩9,856 | ₩9,882 | -1.33% | 8.7만 |
|---|
| 2026.04.22 | ₩9,962 | ₩10,162 | ₩9,909 | ₩10,097 | +1.35% | 8.1만 |
|---|
| 2026.04.21 | ₩9,802 | ₩10,029 | ₩9,642 | ₩10,002 | +2.04% | 6.8만 |
|---|
| 2026.04.20 | ₩9,829 | ₩9,829 | ₩9,602 | ₩9,729 | -1.02% | 5.3만 |
|---|
| 2026.04.17 | ₩9,909 | ₩10,029 | ₩9,469 | ₩9,816 | -0.94% | 11.1만 |
|---|
| 2026.04.16 | ₩10,176 | ₩10,296 | ₩10,116 | ₩10,229 | +0.52% | 9.2만 |
|---|
| 2026.04.15 | ₩10,122 | ₩10,323 | ₩10,049 | ₩10,140 | +0.17% | 2.8만 |
|---|
| 2026.04.14 | ₩10,243 | ₩10,296 | ₩10,029 | ₩10,109 | -1.30% | 5.2만 |
|---|
| 2026.04.13 | ₩10,389 | ₩10,403 | ₩10,056 | ₩10,082 | -2.95% | 4만 |
|---|
| 2026.04.10 | ₩9,949 | ₩10,243 | ₩9,949 | ₩10,216 | +2.68% | 6.1만 |
|---|
| 2026.04.09 | ₩10,336 | ₩10,416 | ₩9,882 | ₩9,962 | -3.61% | 27.7만 |
|---|
| 2026.04.08 | ₩10,336 | ₩10,403 | ₩10,056 | ₩10,316 | -0.19% | 15만 |
|---|
| 2026.04.07 | ₩11,043 | ₩11,056 | ₩10,869 | ₩10,924 | -1.07% | 8.5만 |
|---|
| 2026.04.06 | ₩11,243 | ₩11,269 | ₩10,923 | ₩10,963 | -2.49% | 7.4만 |
|---|
| 2026.04.02 | ₩11,603 | ₩11,643 | ₩11,176 | ₩11,189 | -3.56% | 16.7만 |
|---|
| 2026.04.01 | ₩11,336 | ₩11,336 | ₩11,003 | ₩11,256 | -0.71% | 16.8만 |
|---|
| 2026.03.31 | ₩11,616 | ₩11,856 | ₩11,323 | ₩11,475 | -1.22% | 9.4만 |
|---|
| 2026.03.30 | ₩11,963 | ₩12,132 | ₩11,850 | ₩12,056 | +0.78% | 11.3만 |
|---|
| 2026.03.27 | ₩11,976 | ₩12,183 | ₩11,816 | ₩12,134 | +1.31% | 17.7만 |
|---|
| 2026.03.26 | ₩11,870 | ₩11,870 | ₩11,680 | ₩11,730 | -1.18% | 11.3만 |
|---|
| 2026.03.25 | ₩11,536 | ₩11,896 | ₩11,449 | ₩11,704 | +1.46% | 5.8만 |
|---|
| 2026.03.24 | ₩12,243 | ₩12,243 | ₩11,563 | ₩11,776 | -3.81% | 30.3만 |
|---|
| 2026.03.23 | ₩11,923 | ₩11,976 | ₩11,429 | ₩11,976 | +0.45% | 17.3만 |
|---|
| 2026.03.20 | ₩12,336 | ₩12,610 | ₩12,296 | ₩12,456 | +0.97% | 13.3만 |
|---|
| 2026.03.19 | ₩12,710 | ₩12,896 | ₩12,230 | ₩12,390 | -2.52% | 22.8만 |
|---|
| 2026.03.18 | ₩12,376 | ₩12,630 | ₩12,283 | ₩12,590 | +1.72% | 12.9만 |
|---|
| 2026.03.17 | ₩12,016 | ₩12,303 | ₩11,898 | ₩12,280 | +2.20% | 5.2만 |
|---|
| 2026.03.16 | ₩12,203 | ₩12,270 | ₩11,936 | ₩12,270 | +0.55% | 17.2만 |
|---|
| 2026.03.13 | ₩12,496 | ₩12,496 | ₩11,963 | ₩12,416 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩12,430 | ₩12,630 | ₩12,123 | ₩12,270 | -1.29% | 29.4만 |
|---|
| 2026.03.11 | ₩11,923 | ₩12,283 | ₩11,843 | ₩12,070 | +1.23% | 17만 |
|---|
| 2026.03.10 | ₩11,776 | ₩12,068 | ₩11,283 | ₩11,790 | +0.11% | 21.9만 |
|---|
| 2026.03.09 | ₩12,096 | ₩12,590 | ₩11,616 | ₩11,790 | -2.54% | 59.1만 |
|---|
| 2026.03.06 | ₩11,763 | ₩12,176 | ₩11,643 | ₩11,710 | -0.45% | 35.8만 |
|---|
| 2026.03.05 | ₩11,069 | ₩11,383 | ₩11,003 | ₩11,133 | +0.58% | 17.5만 |
|---|
| 2026.03.04 | ₩10,776 | ₩10,983 | ₩10,736 | ₩10,839 | +0.58% | 7.1만 |
|---|
| 2026.03.03 | ₩11,323 | ₩11,483 | ₩10,789 | ₩10,909 | -3.65% | 19.6만 |
|---|
| 2026.03.02 | ₩11,523 | ₩11,623 | ₩10,643 | ₩10,767 | -6.56% | 15.7만 |
|---|
| 2026.02.27 | ₩10,496 | ₩11,269 | ₩10,443 | ₩11,128 | +6.02% | 30.4만 |
|---|
| 2026.02.26 | ₩10,149 | ₩10,349 | ₩9,869 | ₩10,064 | -0.84% | 12.8만 |
|---|
| 2026.02.25 | ₩10,376 | ₩10,536 | ₩10,162 | ₩10,221 | -1.49% | 14.4만 |
|---|
| 2026.02.24 | ₩10,589 | ₩10,776 | ₩10,456 | ₩10,583 | -0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩9,816 | ₩10,709 | ₩9,696 | ₩10,583 | +7.81% | 25.5만 |
|---|
| 2026.02.20 | ₩10,069 | ₩10,149 | ₩9,702 | ₩9,712 | -3.55% | 5.1만 |
|---|
| 2026.02.19 | ₩9,969 | ₩10,136 | ₩9,949 | ₩9,962 | -0.07% | 9.7만 |
|---|
| 2026.02.18 | ₩9,736 | ₩9,909 | ₩9,536 | ₩9,852 | +1.19% | 11.4만 |
|---|
| 2026.02.17 | ₩9,842 | ₩9,949 | ₩9,602 | ₩9,814 | -0.28% | 9.3만 |
|---|
| 2026.02.13 | ₩10,096 | ₩10,243 | ₩9,802 | ₩9,881 | -2.13% | 10.6만 |
|---|
| 2026.02.12 | ₩9,602 | ₩10,309 | ₩9,522 | ₩10,036 | +4.51% | 30.3만 |
|---|
| 2026.02.11 | ₩9,429 | ₩9,829 | ₩9,214 | ₩9,749 | +3.39% | 19.4만 |
|---|
| 2026.02.10 | ₩9,336 | ₩9,682 | ₩9,256 | ₩9,525 | +2.03% | 20.3만 |
|---|
| 2026.02.09 | ₩9,296 | ₩9,336 | ₩9,162 | ₩9,309 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩9,456 | ₩9,456 | ₩9,176 | ₩9,256 | -2.12% | 9.4만 |
|---|
| 2026.02.05 | ₩9,642 | ₩9,802 | ₩9,442 | ₩9,622 | -0.21% | 11.4만 |
|---|
| 2026.02.04 | ₩9,762 | ₩9,762 | ₩9,362 | ₩9,610 | -1.56% | 14만 |
|---|
| 2026.02.03 | ₩10,243 | ₩10,296 | ₩9,816 | ₩9,922 | -3.12% | 21.7만 |
|---|
| 2026.02.02 | ₩10,696 | ₩10,696 | ₩10,149 | ₩10,269 | -3.99% | 11.9만 |
|---|
| 2026.01.30 | ₩10,616 | ₩10,829 | ₩10,523 | ₩10,656 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩10,868 | ₩10,925 | ₩10,563 | ₩10,583 | -2.63% | 5.4만 |
|---|
| 2026.01.28 | ₩10,816 | ₩11,003 | ₩10,776 | ₩10,969 | +1.42% | 6.4만 |
|---|
| 2026.01.27 | ₩10,896 | ₩10,943 | ₩10,815 | ₩10,829 | -0.61% | 6.3만 |
|---|
| 2026.01.26 | ₩11,029 | ₩11,169 | ₩10,829 | ₩10,936 | -0.85% | 9.7만 |
|---|
| 2026.01.23 | ₩10,523 | ₩11,076 | ₩10,476 | ₩11,029 | +4.82% | 12.2만 |
|---|
| 2026.01.22 | ₩10,283 | ₩10,363 | ₩9,962 | ₩10,333 | +0.49% | 6.3만 |
|---|
| 2026.01.21 | ₩10,772 | ₩10,772 | ₩10,216 | ₩10,303 | -4.36% | 13.8만 |
|---|
| 2026.01.20 | ₩11,336 | ₩11,429 | ₩11,092 | ₩11,351 | +0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩10,976 | ₩11,085 | ₩10,909 | ₩11,056 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩11,256 | ₩11,269 | ₩10,803 | ₩10,943 | -2.78% | 8.8만 |
|---|
| 2026.01.14 | ₩11,670 | ₩11,710 | ₩11,308 | ₩11,363 | -2.63% | 3.7만 |
|---|
| 2026.01.13 | ₩11,403 | ₩11,643 | ₩11,389 | ₩11,623 | +1.93% | 3.3만 |
|---|
| 2026.01.12 | ₩11,416 | ₩11,576 | ₩11,296 | ₩11,456 | +0.35% | 4.4만 |
|---|
| 2026.01.09 | ₩10,909 | ₩11,229 | ₩10,869 | ₩11,201 | +2.68% | 3.5만 |
|---|
| 2026.01.08 | ₩11,509 | ₩11,509 | ₩10,823 | ₩10,996 | -4.46% | 5.8만 |
|---|
| 2026.01.07 | ₩11,269 | ₩11,590 | ₩11,229 | ₩11,449 | +1.60% | 4.5만 |
|---|
| 2026.01.06 | ₩11,563 | ₩11,671 | ₩11,243 | ₩11,293 | -2.33% | 2.9만 |
|---|
| 2026.01.05 | ₩11,976 | ₩11,976 | ₩11,283 | ₩11,525 | -3.76% | 6.3만 |
|---|
| 2026.01.02 | ₩12,150 | ₩12,403 | ₩11,890 | ₩12,020 | -1.06% | 7만 |
|---|
| 2025.12.31 | ₩11,936 | ₩12,163 | ₩11,910 | ₩12,154 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩11,856 | ₩11,936 | ₩11,830 | ₩11,936 | +0.67% | 3.3만 |
|---|
| 2025.12.29 | ₩11,509 | ₩11,790 | ₩11,509 | ₩11,736 | +1.97% | 3.1만 |
|---|
| 2025.12.26 | ₩11,509 | ₩11,644 | ₩11,483 | ₩11,549 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩11,549 | ₩11,563 | ₩11,443 | ₩11,476 | -0.64% | 1.6만 |
|---|
| 2025.12.23 | ₩11,363 | ₩11,532 | ₩11,309 | ₩11,527 | +1.44% | 4.6만 |
|---|
| 2025.12.22 | ₩11,243 | ₩11,403 | ₩11,229 | ₩11,360 | +1.04% | 4.7만 |
|---|
| 2025.12.19 | ₩11,283 | ₩11,570 | ₩11,283 | ₩11,467 | +1.63% | 8.3만 |
|---|
| 2025.12.18 | ₩11,269 | ₩11,483 | ₩11,189 | ₩11,376 | +0.95% | 5.8만 |
|---|
| 2025.12.17 | ₩11,563 | ₩11,563 | ₩11,216 | ₩11,460 | -0.89% | 4.5만 |
|---|
| 2025.12.16 | ₩11,389 | ₩11,623 | ₩11,389 | ₩11,529 | +1.23% | 6.1만 |
|---|
| 2025.12.15 | ₩11,283 | ₩11,537 | ₩11,281 | ₩11,459 | +1.56% | 4.6만 |
|---|
| 2025.12.12 | ₩11,323 | ₩11,656 | ₩11,323 | ₩11,529 | +1.83% | 12.6만 |
|---|
| 2025.12.11 | ₩11,576 | ₩11,576 | ₩11,243 | ₩11,421 | -1.34% | 16.7만 |
|---|
| 2025.12.10 | ₩12,363 | ₩12,402 | ₩11,392 | ₩11,529 | -6.74% | 22.5만 |
|---|
| 2025.12.09 | ₩12,350 | ₩12,390 | ₩12,030 | ₩12,383 | +0.27% | 8.9만 |
|---|
| 2025.12.08 | ₩12,430 | ₩12,438 | ₩12,163 | ₩12,328 | -0.82% | 3.2만 |
|---|
| 2025.12.05 | ₩12,416 | ₩12,483 | ₩12,303 | ₩12,411 | -0.04% | 16.6만 |
|---|
| 2025.12.04 | ₩12,443 | ₩12,483 | ₩12,243 | ₩12,360 | -0.66% | 15.4만 |
|---|
| 2025.12.03 | ₩12,923 | ₩12,923 | ₩12,396 | ₩12,443 | -3.72% | 41.4만 |
|---|
| 2025.12.02 | ₩12,670 | ₩13,003 | ₩12,670 | ₩12,990 | +2.53% | 7.1만 |
|---|
| 2025.12.01 | ₩13,337 | ₩13,337 | ₩12,723 | ₩12,859 | -3.58% | 6.2만 |
|---|
| 2025.11.28 | ₩13,110 | ₩13,163 | ₩13,043 | ₩13,125 | +0.11% | 6.3천 |
|---|
| 2025.11.26 | ₩12,977 | ₩13,050 | ₩12,843 | ₩13,046 | +0.53% | 7.5만 |
|---|
| 2025.11.25 | ₩13,590 | ₩13,590 | ₩12,763 | ₩12,950 | -4.71% | 36.2만 |
|---|
| 2025.11.24 | ₩13,723 | ₩13,950 | ₩13,603 | ₩13,750 | +0.19% | 14.1만 |
|---|
| 2025.11.21 | ₩14,670 | ₩14,670 | ₩13,470 | ₩13,790 | -6.00% | 54.8만 |
|---|
| 2025.11.20 | ₩14,337 | ₩14,808 | ₩13,982 | ₩14,768 | +3.00% | 20.2만 |
|---|
| 2025.11.19 | ₩14,910 | ₩14,944 | ₩14,565 | ₩14,657 | -1.70% | 27만 |
|---|
| 2025.11.18 | ₩15,337 | ₩15,437 | ₩14,733 | ₩14,990 | -2.26% | 21.4만 |
|---|
| 2025.11.17 | ₩14,283 | ₩15,310 | ₩14,177 | ₩15,257 | +6.82% | 22.2만 |
|---|
| 2025.11.14 | ₩14,484 | ₩14,604 | ₩14,110 | ₩14,150 | -2.30% | 17.9만 |
|---|
| 2025.11.13 | ₩14,043 | ₩14,337 | ₩13,737 | ₩14,215 | +1.23% | 7.7만 |
|---|
| 2025.11.12 | ₩13,710 | ₩13,910 | ₩13,470 | ₩13,886 | +1.28% | 7.3만 |
|---|
| 2025.11.11 | ₩13,923 | ₩14,123 | ₩13,723 | ₩13,887 | -0.26% | 3.6만 |
|---|
| 2025.11.10 | ₩13,790 | ₩14,217 | ₩13,777 | ₩13,923 | +0.97% | 9.8만 |
|---|
| 2025.11.07 | ₩14,684 | ₩14,730 | ₩14,083 | ₩14,114 | -3.88% | 24.6만 |
|---|
| 2025.11.06 | ₩14,350 | ₩14,629 | ₩14,221 | ₩14,518 | +1.17% | 18.3만 |
|---|
| 2025.11.05 | ₩14,710 | ₩14,724 | ₩14,053 | ₩14,305 | -2.76% | 22.8만 |
|---|
| 2025.11.04 | ₩14,844 | ₩15,016 | ₩14,590 | ₩14,674 | -1.14% | 29.1만 |
|---|
| 2025.11.03 | ₩14,936 | ₩15,004 | ₩14,537 | ₩14,577 | -2.40% | 7만 |
|---|
| 2025.10.31 | ₩14,737 | ₩15,190 | ₩14,577 | ₩14,617 | -0.81% | 18.9만 |
|---|
| 2025.10.30 | ₩14,724 | ₩14,724 | ₩14,217 | ₩14,697 | -0.18% | 10.9만 |
|---|
| 2025.10.29 | ₩14,604 | ₩14,830 | ₩13,963 | ₩14,726 | +0.84% | 12.6만 |
|---|
| 2025.10.28 | ₩14,243 | ₩14,337 | ₩13,993 | ₩14,194 | -0.35% | 11.2만 |
|---|
| 2025.10.27 | ₩13,817 | ₩14,119 | ₩13,683 | ₩14,017 | +1.45% | 4.3만 |
|---|
| 2025.10.24 | ₩14,190 | ₩14,217 | ₩13,843 | ₩13,977 | -1.50% | 11.8만 |
|---|
| 2025.10.23 | ₩14,270 | ₩14,710 | ₩14,257 | ₩14,534 | +1.85% | 6.5만 |
|---|
| 2025.10.22 | ₩14,257 | ₩14,537 | ₩14,070 | ₩14,413 | +1.09% | 13.5만 |
|---|
| 2025.10.21 | ₩14,510 | ₩14,510 | ₩14,199 | ₩14,350 | -1.10% | 8.3만 |
|---|
| 2025.10.20 | ₩14,817 | ₩14,925 | ₩14,257 | ₩14,364 | -3.06% | 38.6만 |
|---|
| 2025.10.17 | ₩15,217 | ₩15,504 | ₩14,937 | ₩15,124 | -0.61% | 71.4만 |
|---|
| 2025.10.16 | ₩14,230 | ₩15,897 | ₩14,230 | ₩15,668 | +10.10% | 79.3만 |
|---|
| 2025.10.15 | ₩13,123 | ₩13,977 | ₩13,123 | ₩13,890 | +5.84% | 7.4만 |
|---|
| 2025.10.14 | ₩14,497 | ₩14,497 | ₩13,097 | ₩13,297 | -8.28% | 8.5만 |
|---|
| 2025.10.13 | ₩14,203 | ₩14,590 | ₩14,123 | ₩14,137 | -0.47% | 8.3만 |
|---|
| 2025.10.10 | ₩13,577 | ₩14,804 | ₩13,455 | ₩14,770 | +8.79% | 8.8만 |
|---|