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 | ₩14,878 | ₩14,932 | ₩14,409 | ₩14,516 | -2.43% | 13.6만 |
| 2026.10.08 | ₩15,791 | ₩16,045 | ₩13,013 | ₩14,275 | -9.60% | 10.9만 |
| 2026.10.07 | ₩16,300 | ₩16,971 | ₩16,260 | ₩16,515 | +1.32% | 22.6만 |
| 2026.10.06 | ₩18,487 | ₩19,118 | ₩18,313 | ₩18,648 | +0.87% | 10.4만 |
| 2026.10.05 | ₩19,708 | ₩19,842 | ₩18,219 | ₩19,091 | -3.13% | 58만 |
| 2026.10.02 | ₩19,399 | ₩19,882 | ₩16,475 | ₩16,998 | -12.38% | 17.8만 |
| 2026.10.01 | ₩17,763 | ₩19,238 | ₩17,266 | ₩19,238 | +8.31% | 21.9만 |
| 2026.09.30 | ₩19,319 | ₩20,043 | ₩17,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,776 |
| -7.99% |
| 36.3만 |
| 2026.09.29 | ₩18,782 | ₩18,782 | ₩16,998 | ₩17,749 | -5.50% | 56.1만 |
|---|
| 2026.09.28 | ₩19,560 | ₩19,641 | ₩17,575 | ₩17,991 | -8.02% | 29.3만 |
|---|
| 2026.09.25 | ₩17,454 | ₩18,058 | ₩16,408 | ₩17,977 | +3.00% | 65.1만 |
|---|
| 2026.09.24 | ₩13,161 | ₩14,476 | ₩13,161 | ₩14,476 | +9.99% | 12.1만 |
|---|
| 2026.09.23 | ₩14,328 | ₩14,328 | ₩12,302 | ₩12,852 | -10.30% | 22만 |
|---|
| 2026.09.22 | ₩14,140 | ₩16,099 | ₩13,416 | ₩13,993 | -1.04% | 15만 |
|---|
| 2026.09.21 | ₩15,858 | ₩20,499 | ₩12,960 | ₩15,254 | -3.81% | 13.4만 |
|---|
| 2026.09.18 | ₩8,479 | ₩10,370 | ₩8,063 | ₩9,928 | +17.09% | 7.3만 |
|---|
| 2026.09.17 | ₩7,889 | ₩8,009 | ₩7,754 | ₩7,915 | +0.34% | 8.7천 |
|---|
| 2026.09.16 | ₩7,017 | ₩7,406 | ₩6,976 | ₩7,379 | +5.16% | 1.6만 |
|---|
| 2026.09.15 | ₩7,419 | ₩7,513 | ₩6,963 | ₩7,057 | -4.88% | 7만 |
|---|
| 2026.09.14 | ₩7,795 | ₩8,251 | ₩7,728 | ₩8,050 | +3.27% | 9.7천 |
|---|
| 2026.09.11 | ₩7,956 | ₩8,600 | ₩7,754 | ₩7,889 | -0.84% | 4.4만 |
|---|
| 2026.09.10 | ₩8,385 | ₩8,452 | ₩8,063 | ₩8,130 | -3.04% | 5.2만 |
|---|
| 2026.09.09 | ₩9,955 | ₩10,169 | ₩9,257 | ₩9,257 | -7.01% | 1.7만 |
|---|
| 2026.09.08 | ₩9,673 | ₩10,411 | ₩9,673 | ₩9,995 | +3.33% | 1.6만 |
|---|
| 2026.09.04 | ₩8,680 | ₩8,761 | ₩8,372 | ₩8,707 | +0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩8,935 | ₩9,539 | ₩8,895 | ₩9,405 | +5.26% | 7.1만 |
|---|
| 2026.09.02 | ₩7,956 | ₩8,143 | ₩7,821 | ₩8,063 | +1.35% | 1.5만 |
|---|
| 2026.09.01 | ₩8,117 | ₩8,278 | ₩7,701 | ₩7,982 | -1.65% | 2.4만 |
|---|
| 2026.08.31 | ₩7,902 | ₩8,170 | ₩7,821 | ₩8,023 | +1.53% | 2.6만 |
|---|
| 2026.08.28 | ₩8,573 | ₩9,083 | ₩8,211 | ₩8,251 | -3.76% | 5만 |
|---|
| 2026.08.27 | ₩9,257 | ₩9,780 | ₩8,841 | ₩9,257 | 0.00% | 4.7만 |
|---|
| 2026.08.26 | ₩8,626 | ₩8,734 | ₩8,143 | ₩8,519 | -1.24% | 5.7만 |
|---|
| 2026.08.25 | ₩9,753 | ₩9,928 | ₩9,445 | ₩9,445 | -3.16% | 4.3만 |
|---|
| 2026.08.24 | ₩10,719 | ₩11,122 | ₩10,062 | ₩10,142 | -5.38% | 12.9만 |
|---|
| 2026.08.21 | ₩10,089 | ₩10,692 | ₩9,780 | ₩10,102 | +0.13% | 6.5만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,989 | ₩8,170 | ₩8,385 | +2.63% | 2.1만 |
|---|
| 2026.08.19 | ₩6,829 | ₩7,660 | ₩6,829 | ₩7,660 | +12.18% | 3.2천 |
|---|
| 2026.08.18 | ₩6,708 | ₩6,976 | ₩6,708 | ₩6,869 | +2.40% | 1.1천 |
|---|
| 2026.08.17 | ₩7,365 | ₩7,406 | ₩7,325 | ₩7,325 | -0.55% | 800 |
|---|
| 2026.08.14 | ₩7,312 | ₩7,392 | ₩7,285 | ₩7,392 | +1.10% | 1.1천 |
|---|
| 2026.08.13 | ₩7,540 | ₩7,634 | ₩7,526 | ₩7,526 | -0.18% | 800 |
|---|
| 2026.08.12 | ₩7,553 | ₩7,567 | ₩7,459 | ₩7,513 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩7,647 | ₩7,647 | ₩7,486 | ₩7,486 | -2.11% | 500 |
|---|
| 2026.08.10 | ₩7,647 | ₩7,701 | ₩7,607 | ₩7,687 | +0.53% | 4.6천 |
|---|
| 2026.08.07 | ₩7,178 | ₩7,298 | ₩7,124 | ₩7,258 | +1.12% | 1.1천 |
|---|
| 2026.08.06 | ₩7,245 | ₩7,406 | ₩7,245 | ₩7,312 | +0.93% | 6.7천 |
|---|
| 2026.08.05 | ₩7,526 | ₩7,808 | ₩7,526 | ₩7,701 | +2.32% | 8.7천 |
|---|
| 2026.08.04 | ₩7,754 | ₩7,835 | ₩7,687 | ₩7,835 | +1.04% | 4천 |
|---|
| 2026.08.03 | ₩7,674 | ₩7,741 | ₩7,674 | ₩7,741 | +0.87% | 800 |
|---|
| 2026.07.31 | ₩7,674 | ₩7,674 | ₩7,446 | ₩7,446 | -2.97% | 5.9천 |
|---|
| 2026.07.30 | ₩7,687 | ₩7,956 | ₩7,687 | ₩7,875 | +2.44% | 1.3천 |
|---|
| 2026.07.29 | ₩7,687 | ₩7,754 | ₩7,486 | ₩7,526 | -2.09% | 4.6천 |
|---|
| 2026.07.28 | ₩7,660 | ₩7,768 | ₩7,419 | ₩7,768 | +1.40% | 1.5만 |
|---|
| 2026.07.27 | ₩8,103 | ₩8,251 | ₩7,889 | ₩7,996 | -1.32% | 2.9만 |
|---|
| 2026.07.24 | ₩8,573 | ₩8,573 | ₩8,130 | ₩8,170 | -4.69% | 3.6천 |
|---|
| 2026.07.23 | ₩9,203 | ₩9,458 | ₩8,922 | ₩8,922 | -3.06% | 1만 |
|---|
| 2026.07.22 | ₩9,686 | ₩9,753 | ₩9,498 | ₩9,552 | -1.39% | 6.4천 |
|---|
| 2026.07.21 | ₩9,498 | ₩9,727 | ₩9,458 | ₩9,606 | +1.13% | 3.7천 |
|---|
| 2026.07.20 | ₩9,324 | ₩9,646 | ₩9,244 | ₩9,646 | +3.45% | 2천 |
|---|
| 2026.07.17 | ₩8,519 | ₩9,029 | ₩8,452 | ₩8,935 | +4.88% | 4.4천 |
|---|
| 2026.07.16 | ₩9,257 | ₩9,378 | ₩9,217 | ₩9,217 | -0.43% | 1.1천 |
|---|
| 2026.07.15 | ₩9,673 | ₩9,673 | ₩9,163 | ₩9,257 | -4.30% | 2.7천 |
|---|
| 2026.07.14 | ₩9,391 | ₩9,619 | ₩9,284 | ₩9,525 | +1.43% | 3.9만 |
|---|
| 2026.07.13 | ₩8,774 | ₩8,922 | ₩8,586 | ₩8,586 | -2.14% | 4천 |
|---|
| 2026.07.10 | ₩9,002 | ₩9,002 | ₩8,881 | ₩8,908 | -1.04% | 1.8천 |
|---|
| 2026.07.09 | ₩8,600 | ₩8,653 | ₩8,412 | ₩8,519 | -0.94% | 2.5만 |
|---|
| 2026.07.08 | ₩8,023 | ₩8,452 | ₩7,982 | ₩8,398 | +4.68% | 1.2만 |
|---|
| 2026.07.07 | ₩8,975 | ₩9,405 | ₩8,895 | ₩9,029 | +0.60% | 1.2만 |
|---|
| 2026.07.06 | ₩8,814 | ₩9,324 | ₩8,667 | ₩9,297 | +5.48% | 5.3천 |
|---|
| 2026.07.02 | ₩9,351 | ₩9,418 | ₩8,948 | ₩8,962 | -4.16% | 2.5만 |
|---|
| 2026.07.01 | ₩8,063 | ₩8,626 | ₩8,063 | ₩8,385 | +3.99% | 1.1만 |
|---|
| 2026.06.30 | ₩7,795 | ₩8,063 | ₩7,741 | ₩8,009 | +2.75% | 1.8만 |
|---|
| 2026.06.29 | ₩7,889 | ₩8,318 | ₩7,754 | ₩8,224 | +4.25% | 1.2만 |
|---|
| 2026.06.26 | ₩7,741 | ₩8,090 | ₩7,741 | ₩8,090 | +4.51% | 3.3천 |
|---|
| 2026.06.25 | ₩7,607 | ₩7,835 | ₩7,164 | ₩7,459 | -1.94% | 5.2천 |
|---|
| 2026.06.24 | ₩7,714 | ₩7,741 | ₩7,084 | ₩7,499 | -2.78% | 7.6천 |
|---|
| 2026.06.23 | ₩8,291 | ₩8,425 | ₩7,996 | ₩8,063 | -2.75% | 1.5만 |
|---|
| 2026.06.22 | ₩8,989 | ₩9,123 | ₩8,559 | ₩8,653 | -3.73% | 2.1만 |
|---|
| 2026.06.18 | ₩8,962 | ₩9,123 | ₩8,452 | ₩8,694 | -2.99% | 1만 |
|---|
| 2026.06.17 | ₩10,518 | ₩10,894 | ₩10,062 | ₩10,062 | -4.34% | 2.1천 |
|---|
| 2026.06.16 | ₩10,290 | ₩10,545 | ₩10,196 | ₩10,545 | +2.48% | 1.5천 |
|---|
| 2026.06.15 | ₩11,189 | ₩11,336 | ₩10,813 | ₩10,813 | -3.36% | 5.7천 |
|---|
| 2026.06.12 | ₩9,633 | ₩9,861 | ₩9,498 | ₩9,512 | -1.25% | 7.9천 |
|---|
| 2026.06.11 | ₩9,780 | ₩9,861 | ₩9,780 | ₩9,861 | +0.82% | 100 |
|---|
| 2026.06.10 | ₩9,727 | ₩9,727 | ₩9,083 | ₩9,163 | -5.79% | 3.4만 |
|---|
| 2026.06.09 | ₩9,297 | ₩9,659 | ₩9,096 | ₩9,659 | +3.90% | 8.5천 |
|---|
| 2026.06.08 | ₩9,794 | ₩10,035 | ₩9,753 | ₩9,820 | +0.27% | 5.1만 |
|---|
| 2026.06.05 | ₩9,096 | ₩9,096 | ₩7,942 | ₩8,331 | -8.41% | 4.3만 |
|---|
| 2026.06.04 | ₩10,840 | ₩10,840 | ₩10,558 | ₩10,558 | -2.60% | 700 |
|---|
| 2026.06.03 | ₩11,819 | ₩12,061 | ₩11,497 | ₩11,497 | -2.72% | 1.2만 |
|---|
| 2026.06.02 | ₩12,705 | ₩12,705 | ₩11,350 | ₩11,873 | -6.55% | 8.2천 |
|---|
| 2026.06.01 | ₩13,000 | ₩13,577 | ₩12,772 | ₩13,456 | +3.51% | 7.2천 |
|---|
| 2026.05.29 | ₩14,060 | ₩15,267 | ₩13,966 | ₩14,315 | +1.81% | 9.8천 |
|---|
| 2026.05.28 | ₩14,355 | ₩15,254 | ₩14,355 | ₩15,026 | +4.67% | 9.7천 |
|---|
| 2026.05.27 | ₩17,360 | ₩17,830 | ₩16,985 | ₩17,025 | -1.93% | 400 |
|---|
| 2026.05.26 | ₩19,279 | ₩19,279 | ₩17,964 | ₩17,964 | -6.82% | 500 |
|---|
| 2026.05.22 | ₩22,217 | ₩22,217 | ₩19,815 | ₩19,976 | -10.08% | 8천 |
|---|
| 2026.05.21 | ₩21,814 | ₩23,625 | ₩21,707 | ₩23,625 | +8.30% | 3.7천 |
|---|
| 2026.05.20 | ₩19,560 | ₩20,781 | ₩19,560 | ₩20,701 | +5.83% | 4.1천 |
|---|
| 2026.05.19 | ₩20,110 | ₩20,110 | ₩20,110 | ₩20,110 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩19,010 | ₩19,949 | ₩18,916 | ₩19,949 | +4.94% | 2.1천 |
|---|
| 2026.05.15 | ₩24,417 | ₩24,417 | ₩22,096 | ₩22,096 | -9.51% | 2.2천 |
|---|