시장 데이터를 불러오는 중
전체 종목
2x Sui ETF 과거 주가
2x Sui ETF · SUIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Sui ETF · SUIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,871 | ₩14,924 | ₩14,401 | ₩14,509 | -2.43% | 13.6만 |
| 2026.10.08 | ₩15,782 | ₩16,037 | ₩13,007 | ₩14,267 | -9.60% | 10.9만 |
| 2026.10.07 | ₩16,292 | ₩16,962 | ₩16,252 | ₩16,506 | +1.32% | 22.6만 |
| 2026.10.06 | ₩18,478 | ₩19,108 | ₩18,303 | ₩18,639 | +0.87% | 10.4만 |
| 2026.10.05 | ₩19,698 | ₩19,832 | ₩18,209 | ₩19,081 | -3.13% | 58만 |
| 2026.10.02 | ₩19,389 | ₩19,872 | ₩16,466 | ₩16,989 | -12.38% | 17.8만 |
| 2026.10.01 | ₩17,754 | ₩19,229 | ₩17,257 | ₩19,229 | +8.31% | 21.9만 |
| 2026.09.30 | ₩19,309 | ₩20,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,767 |
| -7.99% |
| 36.3만 |
| 2026.09.29 | ₩18,773 | ₩18,773 | ₩16,989 | ₩17,740 | -5.50% | 56.1만 |
|---|
| 2026.09.28 | ₩19,550 | ₩19,631 | ₩17,566 | ₩17,981 | -8.02% | 29.3만 |
|---|
| 2026.09.25 | ₩17,445 | ₩18,049 | ₩16,399 | ₩17,968 | +3.00% | 65.1만 |
|---|
| 2026.09.24 | ₩13,154 | ₩14,468 | ₩13,154 | ₩14,468 | +9.99% | 12.1만 |
|---|
| 2026.09.23 | ₩14,321 | ₩14,321 | ₩12,296 | ₩12,846 | -10.30% | 22만 |
|---|
| 2026.09.22 | ₩14,133 | ₩16,091 | ₩13,409 | ₩13,986 | -1.04% | 15만 |
|---|
| 2026.09.21 | ₩15,849 | ₩20,489 | ₩12,953 | ₩15,246 | -3.81% | 13.4만 |
|---|
| 2026.09.18 | ₩8,474 | ₩10,365 | ₩8,059 | ₩9,923 | +17.09% | 7.3만 |
|---|
| 2026.09.17 | ₩7,884 | ₩8,005 | ₩7,750 | ₩7,911 | +0.34% | 8.7천 |
|---|
| 2026.09.16 | ₩7,013 | ₩7,402 | ₩6,973 | ₩7,375 | +5.16% | 1.6만 |
|---|
| 2026.09.15 | ₩7,415 | ₩7,509 | ₩6,959 | ₩7,053 | -4.88% | 7만 |
|---|
| 2026.09.14 | ₩7,791 | ₩8,247 | ₩7,724 | ₩8,045 | +3.27% | 9.7천 |
|---|
| 2026.09.11 | ₩7,952 | ₩8,595 | ₩7,750 | ₩7,884 | -0.84% | 4.4만 |
|---|
| 2026.09.10 | ₩8,381 | ₩8,448 | ₩8,059 | ₩8,126 | -3.04% | 5.2만 |
|---|
| 2026.09.09 | ₩9,949 | ₩10,164 | ₩9,252 | ₩9,252 | -7.01% | 1.7만 |
|---|
| 2026.09.08 | ₩9,668 | ₩10,405 | ₩9,668 | ₩9,990 | +3.33% | 1.6만 |
|---|
| 2026.09.04 | ₩8,676 | ₩8,756 | ₩8,367 | ₩8,702 | +0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩8,930 | ₩9,534 | ₩8,890 | ₩9,400 | +5.26% | 7.1만 |
|---|
| 2026.09.02 | ₩7,952 | ₩8,139 | ₩7,817 | ₩8,059 | +1.35% | 1.5만 |
|---|
| 2026.09.01 | ₩8,112 | ₩8,273 | ₩7,697 | ₩7,978 | -1.65% | 2.4만 |
|---|
| 2026.08.31 | ₩7,898 | ₩8,166 | ₩7,817 | ₩8,019 | +1.53% | 2.6만 |
|---|
| 2026.08.28 | ₩8,568 | ₩9,078 | ₩8,206 | ₩8,247 | -3.76% | 5만 |
|---|
| 2026.08.27 | ₩9,252 | ₩9,775 | ₩8,837 | ₩9,252 | 0.00% | 4.7만 |
|---|
| 2026.08.26 | ₩8,622 | ₩8,729 | ₩8,139 | ₩8,515 | -1.24% | 5.7만 |
|---|
| 2026.08.25 | ₩9,748 | ₩9,923 | ₩9,440 | ₩9,440 | -3.16% | 4.3만 |
|---|
| 2026.08.24 | ₩10,714 | ₩11,116 | ₩10,057 | ₩10,137 | -5.38% | 12.9만 |
|---|
| 2026.08.21 | ₩10,084 | ₩10,687 | ₩9,775 | ₩10,097 | +0.13% | 6.5만 |
|---|
| 2026.08.20 | ₩8,166 | ₩8,984 | ₩8,166 | ₩8,381 | +2.63% | 2.1만 |
|---|
| 2026.08.19 | ₩6,825 | ₩7,657 | ₩6,825 | ₩7,657 | +12.18% | 3.2천 |
|---|
| 2026.08.18 | ₩6,705 | ₩6,973 | ₩6,705 | ₩6,865 | +2.40% | 1.1천 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,402 | ₩7,321 | ₩7,321 | -0.55% | 800 |
|---|
| 2026.08.14 | ₩7,308 | ₩7,388 | ₩7,281 | ₩7,388 | +1.10% | 1.1천 |
|---|
| 2026.08.13 | ₩7,536 | ₩7,630 | ₩7,522 | ₩7,522 | -0.18% | 800 |
|---|
| 2026.08.12 | ₩7,549 | ₩7,563 | ₩7,455 | ₩7,509 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩7,643 | ₩7,643 | ₩7,482 | ₩7,482 | -2.11% | 500 |
|---|
| 2026.08.10 | ₩7,643 | ₩7,697 | ₩7,603 | ₩7,683 | +0.53% | 4.6천 |
|---|
| 2026.08.07 | ₩7,174 | ₩7,294 | ₩7,120 | ₩7,254 | +1.12% | 1.1천 |
|---|
| 2026.08.06 | ₩7,241 | ₩7,402 | ₩7,241 | ₩7,308 | +0.93% | 6.7천 |
|---|
| 2026.08.05 | ₩7,522 | ₩7,804 | ₩7,522 | ₩7,697 | +2.32% | 8.7천 |
|---|
| 2026.08.04 | ₩7,750 | ₩7,831 | ₩7,683 | ₩7,831 | +1.04% | 4천 |
|---|
| 2026.08.03 | ₩7,670 | ₩7,737 | ₩7,670 | ₩7,737 | +0.87% | 800 |
|---|
| 2026.07.31 | ₩7,670 | ₩7,670 | ₩7,442 | ₩7,442 | -2.97% | 5.9천 |
|---|
| 2026.07.30 | ₩7,683 | ₩7,952 | ₩7,683 | ₩7,871 | +2.44% | 1.3천 |
|---|
| 2026.07.29 | ₩7,683 | ₩7,750 | ₩7,482 | ₩7,522 | -2.09% | 4.6천 |
|---|
| 2026.07.28 | ₩7,657 | ₩7,764 | ₩7,415 | ₩7,764 | +1.40% | 1.5만 |
|---|
| 2026.07.27 | ₩8,099 | ₩8,247 | ₩7,884 | ₩7,992 | -1.32% | 2.9만 |
|---|
| 2026.07.24 | ₩8,568 | ₩8,568 | ₩8,126 | ₩8,166 | -4.69% | 3.6천 |
|---|
| 2026.07.23 | ₩9,199 | ₩9,453 | ₩8,917 | ₩8,917 | -3.06% | 1만 |
|---|
| 2026.07.22 | ₩9,681 | ₩9,748 | ₩9,494 | ₩9,547 | -1.39% | 6.4천 |
|---|
| 2026.07.21 | ₩9,494 | ₩9,722 | ₩9,453 | ₩9,601 | +1.13% | 3.7천 |
|---|
| 2026.07.20 | ₩9,319 | ₩9,641 | ₩9,239 | ₩9,641 | +3.45% | 2천 |
|---|
| 2026.07.17 | ₩8,515 | ₩9,024 | ₩8,448 | ₩8,930 | +4.88% | 4.4천 |
|---|
| 2026.07.16 | ₩9,252 | ₩9,373 | ₩9,212 | ₩9,212 | -0.43% | 1.1천 |
|---|
| 2026.07.15 | ₩9,668 | ₩9,668 | ₩9,158 | ₩9,252 | -4.30% | 2.7천 |
|---|
| 2026.07.14 | ₩9,386 | ₩9,614 | ₩9,279 | ₩9,520 | +1.43% | 3.9만 |
|---|
| 2026.07.13 | ₩8,769 | ₩8,917 | ₩8,582 | ₩8,582 | -2.14% | 4천 |
|---|
| 2026.07.10 | ₩8,997 | ₩8,997 | ₩8,877 | ₩8,904 | -1.04% | 1.8천 |
|---|
| 2026.07.09 | ₩8,595 | ₩8,649 | ₩8,407 | ₩8,515 | -0.94% | 2.5만 |
|---|
| 2026.07.08 | ₩8,019 | ₩8,448 | ₩7,978 | ₩8,394 | +4.68% | 1.2만 |
|---|
| 2026.07.07 | ₩8,971 | ₩9,400 | ₩8,890 | ₩9,024 | +0.60% | 1.2만 |
|---|
| 2026.07.06 | ₩8,810 | ₩9,319 | ₩8,662 | ₩9,292 | +5.48% | 5.3천 |
|---|
| 2026.07.02 | ₩9,346 | ₩9,413 | ₩8,944 | ₩8,957 | -4.16% | 2.5만 |
|---|
| 2026.07.01 | ₩8,059 | ₩8,622 | ₩8,059 | ₩8,381 | +3.99% | 1.1만 |
|---|
| 2026.06.30 | ₩7,791 | ₩8,059 | ₩7,737 | ₩8,005 | +2.75% | 1.8만 |
|---|
| 2026.06.29 | ₩7,884 | ₩8,314 | ₩7,750 | ₩8,220 | +4.25% | 1.2만 |
|---|
| 2026.06.26 | ₩7,737 | ₩8,086 | ₩7,737 | ₩8,086 | +4.51% | 3.3천 |
|---|
| 2026.06.25 | ₩7,603 | ₩7,831 | ₩7,160 | ₩7,455 | -1.94% | 5.2천 |
|---|
| 2026.06.24 | ₩7,710 | ₩7,737 | ₩7,080 | ₩7,496 | -2.78% | 7.6천 |
|---|
| 2026.06.23 | ₩8,287 | ₩8,421 | ₩7,992 | ₩8,059 | -2.75% | 1.5만 |
|---|
| 2026.06.22 | ₩8,984 | ₩9,118 | ₩8,555 | ₩8,649 | -3.73% | 2.1만 |
|---|
| 2026.06.18 | ₩8,957 | ₩9,118 | ₩8,448 | ₩8,689 | -2.99% | 1만 |
|---|
| 2026.06.17 | ₩10,513 | ₩10,888 | ₩10,057 | ₩10,057 | -4.34% | 2.1천 |
|---|
| 2026.06.16 | ₩10,285 | ₩10,539 | ₩10,191 | ₩10,539 | +2.48% | 1.5천 |
|---|
| 2026.06.15 | ₩11,183 | ₩11,331 | ₩10,808 | ₩10,808 | -3.36% | 5.7천 |
|---|
| 2026.06.12 | ₩9,628 | ₩9,856 | ₩9,494 | ₩9,507 | -1.25% | 7.9천 |
|---|
| 2026.06.11 | ₩9,775 | ₩9,856 | ₩9,775 | ₩9,856 | +0.82% | 100 |
|---|
| 2026.06.10 | ₩9,722 | ₩9,722 | ₩9,078 | ₩9,158 | -5.79% | 3.4만 |
|---|
| 2026.06.09 | ₩9,292 | ₩9,654 | ₩9,091 | ₩9,654 | +3.90% | 8.5천 |
|---|
| 2026.06.08 | ₩9,789 | ₩10,030 | ₩9,748 | ₩9,815 | +0.27% | 5.1만 |
|---|
| 2026.06.05 | ₩9,091 | ₩9,091 | ₩7,938 | ₩8,327 | -8.41% | 4.3만 |
|---|
| 2026.06.04 | ₩10,834 | ₩10,834 | ₩10,553 | ₩10,553 | -2.60% | 700 |
|---|
| 2026.06.03 | ₩11,813 | ₩12,055 | ₩11,492 | ₩11,492 | -2.72% | 1.2만 |
|---|
| 2026.06.02 | ₩12,698 | ₩12,698 | ₩11,344 | ₩11,867 | -6.55% | 8.2천 |
|---|
| 2026.06.01 | ₩12,993 | ₩13,570 | ₩12,765 | ₩13,449 | +3.51% | 7.2천 |
|---|
| 2026.05.29 | ₩14,053 | ₩15,259 | ₩13,959 | ₩14,307 | +1.81% | 9.8천 |
|---|
| 2026.05.28 | ₩14,348 | ₩15,246 | ₩14,348 | ₩15,018 | +4.67% | 9.7천 |
|---|
| 2026.05.27 | ₩17,351 | ₩17,821 | ₩16,976 | ₩17,016 | -1.93% | 400 |
|---|
| 2026.05.26 | ₩19,269 | ₩19,269 | ₩17,955 | ₩17,955 | -6.82% | 500 |
|---|
| 2026.05.22 | ₩22,205 | ₩22,205 | ₩19,805 | ₩19,966 | -10.08% | 8천 |
|---|
| 2026.05.21 | ₩21,803 | ₩23,613 | ₩21,696 | ₩23,613 | +8.30% | 3.7천 |
|---|
| 2026.05.20 | ₩19,550 | ₩20,771 | ₩19,550 | ₩20,690 | +5.83% | 4.1천 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩19,001 | ₩19,939 | ₩18,907 | ₩19,939 | +4.94% | 2.1천 |
|---|
| 2026.05.15 | ₩24,404 | ₩24,404 | ₩22,085 | ₩22,085 | -9.51% | 2.2천 |
|---|