시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long U Daily ETF 과거 주가
Tradr 2X Long U Daily ETF · UNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long U Daily ETF · UNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,990 | ₩38,295 | ₩37,320 | ₩38,295 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,454 | ₩38,566 | ₩36,154 | ₩36,566 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,181 | ₩36,542 | ₩34,305 | ₩35,913 | -0.74% | 9.4천 |
| 2026.10.06 | ₩35,068 | ₩35,122 | ₩34,526 | ₩34,890 | -0.51% | 3천 |
| 2026.10.05 | ₩36,154 | ₩36,851 | ₩36,154 | ₩36,545 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,176 | ₩35,176 | ₩32,830 | ₩33,072 | -5.98% | 2만 |
| 2026.10.01 | ₩30,191 | ₩33,434 | ₩29,748 | ₩33,018 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,772 | ₩30,526 | ₩27,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,476 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,470 | ₩28,154 | ₩26,465 | ₩27,386 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,810 | ₩28,810 | ₩27,537 | ₩27,795 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,159 | ₩30,432 | ₩28,140 | ₩30,325 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩35,028 | ₩35,028 | ₩27,560 | ₩30,392 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,160 | ₩34,906 | ₩32,147 | ₩34,586 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,460 | ₩33,460 | ₩32,804 | ₩32,804 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,562 | ₩33,378 | ₩32,562 | ₩33,068 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,485 | ₩30,485 | ₩30,181 | ₩30,459 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,926 | ₩32,077 | ₩30,999 | ₩30,999 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,797 | ₩32,797 | ₩30,800 | ₩31,479 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,311 | ₩32,311 | ₩32,295 | ₩32,295 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,236 | ₩33,501 | ₩33,236 | ₩33,432 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,970 | ₩34,336 | ₩33,970 | ₩34,336 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,490 | ₩31,615 | ₩31,457 | ₩31,615 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,698 | ₩32,523 | ₩29,698 | ₩32,523 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,254 | ₩30,834 | ₩30,254 | ₩30,834 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,469 | ₩32,449 | ₩30,469 | ₩31,368 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,514 | ₩29,616 | ₩29,514 | ₩29,616 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,912 | ₩29,912 | ₩29,912 | ₩29,912 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,745 | ₩34,340 | ₩33,584 | ₩33,584 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,509 | ₩35,109 | ₩33,723 | ₩34,125 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩36,053 | ₩37,102 | ₩36,026 | ₩36,471 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,311 | ₩38,919 | ₩38,311 | ₩38,341 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,485 | ₩39,428 | ₩38,485 | ₩39,428 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,137 | ₩40,137 | ₩37,802 | ₩38,816 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,772 | ₩40,737 | ₩39,018 | ₩39,802 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,720 | ₩39,604 | ₩38,720 | ₩39,379 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,440 | ₩37,440 | ₩36,479 | ₩37,038 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,688 | ₩38,713 | ₩37,316 | ₩38,490 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,892 | ₩37,388 | ₩35,892 | ₩37,388 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,668 | ₩35,547 | ₩33,668 | ₩35,547 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,154 | ₩34,326 | ₩33,869 | ₩34,326 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,418 | ₩33,638 | ₩32,043 | ₩33,360 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,938 | ₩34,938 | ₩31,656 | ₩33,409 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,678 | ₩30,762 | ₩23,678 | ₩30,192 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,963 | ₩24,576 | ₩22,730 | ₩22,996 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,802 | ₩23,241 | ₩21,802 | ₩22,772 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,097 | ₩21,457 | ₩20,097 | ₩20,693 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,615 | ₩18,615 | ₩18,615 | ₩18,615 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,886 | ₩20,861 | ₩19,521 | ₩20,615 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,328 | ₩19,953 | ₩18,328 | ₩19,120 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,320 | ₩18,850 | ₩16,527 | ₩18,850 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,432 | ₩17,487 | ₩16,432 | ₩17,257 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,259 | ₩15,571 | ₩15,233 | ₩15,395 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,737 | ₩15,638 | ₩14,737 | ₩15,638 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,154 | ₩16,171 | ₩16,100 | ₩16,124 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,703 | ₩16,703 | ₩16,686 | ₩16,686 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,817 | ₩17,052 | ₩16,683 | ₩16,725 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,598 | ₩16,104 | ₩15,417 | ₩15,814 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,415 | ₩18,420 | ₩17,122 | ₩17,122 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,655 | ₩19,655 | ₩18,074 | ₩18,476 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,509 | ₩19,028 | ₩18,509 | ₩18,986 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,743 | ₩17,743 | ₩17,743 | ₩17,743 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,400 | ₩20,398 | ₩17,943 | ₩18,003 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,420 | ₩17,732 | ₩17,350 | ₩17,732 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,584 | ₩16,328 | ₩15,584 | ₩16,328 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,784 | ₩17,447 | ₩16,683 | ₩16,686 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,677 | ₩16,690 | ₩16,572 | ₩16,572 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,891 | ₩16,913 | ₩15,822 | ₩16,293 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,171 | ₩18,275 | ₩16,171 | ₩17,274 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,806 | ₩15,807 | ₩15,414 | ₩15,471 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩16,040 | ₩16,063 | ₩15,226 | ₩15,271 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,397 | ₩15,487 | ₩13,397 | ₩15,186 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,424 | ₩13,802 | ₩13,424 | ₩13,634 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,335 | ₩14,995 | ₩13,963 | ₩14,055 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,625 | ₩14,770 | ₩13,625 | ₩14,602 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,347 | ₩13,985 | ₩13,347 | ₩13,985 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,099 | ₩14,328 | ₩13,099 | ₩14,301 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,372 | ₩14,372 | ₩13,466 | ₩13,466 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,146 | ₩15,611 | ₩14,941 | ₩15,251 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,790 | ₩15,430 | ₩14,790 | ₩15,276 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,214 | ₩14,673 | ₩14,214 | ₩14,368 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,424 | ₩13,986 | ₩13,300 | ₩13,800 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,718 | ₩13,718 | ₩13,718 | ₩13,718 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,779 | ₩16,258 | ₩14,070 | ₩15,685 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,548 | ₩16,653 | ₩16,164 | ₩16,186 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,492 | ₩18,492 | ₩16,244 | ₩16,548 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,420 | ₩18,010 | ₩17,303 | ₩17,420 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,239 | ₩17,239 | ₩16,593 | ₩16,762 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,668 | ₩19,668 | ₩18,278 | ₩18,481 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,223 | ₩20,491 | ₩18,690 | ₩20,242 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,631 | ₩18,543 | ₩17,162 | ₩18,142 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,817 | ₩17,688 | ₩16,563 | ₩17,584 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,397 | ₩15,548 | ₩15,275 | ₩15,275 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,321 | ₩14,911 | ₩14,235 | ₩14,235 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,635 | ₩13,635 | ₩12,677 | ₩12,968 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,270 | ₩13,481 | ₩12,887 | ₩12,887 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,541 | ₩13,946 | ₩13,541 | ₩13,606 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,161 | ₩14,161 | ₩13,055 | ₩13,554 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,660 | ₩14,841 | ₩14,248 | ₩14,248 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,693 | ₩15,075 | ₩14,693 | ₩14,808 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,769 | ₩14,908 | ₩14,740 | ₩14,852 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,472 | ₩14,472 | ₩13,266 | ₩14,387 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,553 | ₩14,630 | ₩14,321 | ₩14,372 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,605 | ₩15,809 | ₩13,584 | ₩14,360 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,806 | ₩15,705 | ₩13,457 | ₩15,696 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,621 | ₩18,363 | ₩13,896 | ₩14,308 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,616 | ₩15,080 | ₩14,539 | ₩15,080 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,745 | ₩15,745 | ₩14,961 | ₩15,032 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,908 | ₩15,561 | ₩14,908 | ₩15,561 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩15,008 | ₩15,042 | ₩14,489 | ₩14,775 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,584 | ₩13,977 | ₩12,894 | ₩13,977 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,698 | ₩13,735 | ₩12,898 | ₩13,664 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,802 | ₩14,908 | ₩13,802 | ₩14,137 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,742 | ₩14,372 | ₩13,742 | ₩14,357 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,546 | ₩13,566 | ₩12,395 | ₩13,566 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,395 | ₩12,623 | ₩11,558 | ₩11,914 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,070 | ₩14,405 | ₩13,292 | ₩13,491 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,829 | ₩14,151 | ₩12,486 | ₩12,991 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,276 | ₩14,522 | ₩13,219 | ₩14,268 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,198 | ₩14,466 | ₩13,548 | ₩13,752 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,849 | ₩14,037 | ₩12,784 | ₩13,742 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,605 | ₩13,166 | ₩11,424 | ₩13,062 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,337 | ₩11,759 | ₩10,981 | ₩11,190 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,665 | ₩10,804 | ₩9,548 | ₩10,750 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,306 | ₩9,621 | ₩9,062 | ₩9,618 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,231 | ₩10,234 | ₩9,296 | ₩9,578 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,095 | ₩11,095 | ₩9,990 | ₩10,168 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,990 | ₩10,270 | ₩9,796 | ₩10,080 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,266 | ₩11,266 | ₩10,024 | ₩10,024 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,571 | ₩10,720 | ₩9,571 | ₩10,694 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,281 | ₩10,486 | ₩9,799 | ₩10,026 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,045 | ₩10,428 | ₩9,045 | ₩9,993 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,920 | ₩8,878 | ₩7,873 | ₩8,803 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,372 | ₩8,372 | ₩7,035 | ₩7,923 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,566 | ₩6,569 | ₩6,154 | ₩6,154 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,350 | ₩7,350 | ₩6,546 | ₩6,755 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,992 | ₩7,223 | ₩6,811 | ₩6,958 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,578 | ₩7,595 | ₩7,347 | ₩7,387 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,410 | ₩7,725 | ₩7,075 | ₩7,236 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,940 | ₩8,342 | ₩7,457 | ₩7,797 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,412 | ₩8,931 | ₩8,255 | ₩8,255 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,466 | ₩9,154 | ₩8,466 | ₩8,680 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,308 | ₩8,569 | ₩8,110 | ₩8,382 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,409 | ₩8,992 | ₩7,836 | ₩8,048 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,636 | ₩9,028 | ₩8,121 | ₩8,127 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,353 | ₩9,353 | ₩8,308 | ₩8,613 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,752 | ₩9,752 | ₩8,618 | ₩9,162 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,610 | ₩9,816 | ₩8,509 | ₩9,749 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,744 | ₩9,045 | ₩8,308 | ₩8,576 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,811 | ₩10,050 | ₩8,710 | ₩9,347 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,677 | ₩9,481 | ₩8,275 | ₩9,012 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,203 | ₩8,710 | ₩7,102 | ₩8,710 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,868 | ₩7,772 | ₩6,868 | ₩7,772 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,504 | ₩7,873 | ₩7,136 | ₩7,236 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,772 | ₩8,442 | ₩7,538 | ₩8,442 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,236 | ₩7,672 | ₩6,868 | ₩7,588 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,365 | ₩7,404 | ₩6,298 | ₩7,404 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,303 | ₩7,303 | ₩6,258 | ₩6,533 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,420 | ₩7,739 | ₩7,069 | ₩7,437 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,571 | ₩8,040 | ₩7,387 | ₩7,638 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,538 | ₩8,224 | ₩7,437 | ₩7,705 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩8,007 | ₩8,375 | ₩7,370 | ₩7,571 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,710 | ₩9,313 | ₩7,739 | ₩7,873 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,151 | ₩10,151 | ₩8,224 | ₩8,710 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,357 | ₩11,976 | ₩7,102 | ₩10,519 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,345 | ₩23,752 | ₩21,608 | ₩23,350 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,526 | ₩22,043 | ₩17,755 | ₩21,105 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,750 | ₩17,789 | ₩16,114 | ₩17,789 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,554 | ₩17,822 | ₩14,774 | ₩15,343 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,114 | ₩18,861 | ₩14,841 | ₩17,487 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,321 | ₩24,321 | ₩16,985 | ₩18,861 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩27,035 | ₩27,303 | ₩23,718 | ₩24,053 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,661 | ₩45,795 | ₩20,971 | ₩24,489 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,375 | ₩50,154 | ₩46,733 | ₩47,571 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,778 | ₩56,783 | ₩52,227 | ₩52,227 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,698 | ₩59,698 | ₩54,438 | ₩55,169 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,914 | ₩62,914 | ₩59,530 | ₩59,839 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,798 | ₩60,066 | ₩58,060 | ₩58,197 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,654 | ₩57,654 | ₩57,654 | ₩57,654 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,783 | ₩57,169 | ₩54,874 | ₩57,065 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,601 | ₩56,381 | ₩51,792 | ₩56,184 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,297 | ₩66,297 | ₩54,606 | ₩54,619 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,971 | ₩64,522 | ₩58,693 | ₩63,617 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,403 | ₩67,403 | ₩54,271 | ₩58,100 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,912 | ₩76,847 | ₩68,107 | ₩69,132 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,828 | ₩74,539 | ₩65,828 | ₩73,872 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,865 | ₩69,999 | ₩65,698 | ₩66,442 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,954 | ₩70,954 | ₩64,656 | ₩68,187 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,504 | ₩71,373 | ₩67,102 | ₩68,663 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,658 | ₩71,658 | ₩63,651 | ₩68,941 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,560 | ₩70,210 | ₩65,560 | ₩70,210 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩68,006 | ₩68,475 | ₩64,522 | ₩65,353 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩66,029 | ₩66,029 | ₩64,998 | ₩64,998 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,638 | ₩68,073 | ₩67,638 | ₩68,036 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,279 | ₩69,346 | ₩67,916 | ₩67,916 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,576 | ₩70,050 | ₩67,738 | ₩68,157 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,413 | ₩72,462 | ₩68,877 | ₩69,148 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,509 | ₩68,710 | ₩65,460 | ₩68,247 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩75,175 | ₩75,175 | ₩71,189 | ₩71,390 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩70,117 | ₩72,261 | ₩68,542 | ₩72,227 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,498 | ₩70,284 | ₩66,498 | ₩66,703 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,839 | ₩68,006 | ₩64,153 | ₩64,153 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩67,001 | ₩67,872 | ₩64,153 | ₩66,854 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,701 | ₩74,807 | ₩68,693 | ₩68,693 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,989 | ₩79,899 | ₩70,452 | ₩71,882 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,843 | ₩91,456 | ₩81,637 | ₩81,637 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,991 | ₩86,331 | ₩81,577 | ₩81,577 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,966 | ₩84,187 | ₩79,071 | ₩83,051 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩77,051 | ₩82,143 | ₩73,936 | ₩81,242 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,792 | ₩73,199 | ₩69,648 | ₩70,927 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,944 | ₩68,944 | ₩64,368 | ₩66,321 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,753 | ₩70,753 | ₩67,068 | ₩67,973 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,364 | ₩70,485 | ₩66,364 | ₩67,370 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,540 | ₩67,001 | ₩58,626 | ₩63,282 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩62,110 | ₩62,110 | ₩61,718 | ₩61,718 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,887 | ₩64,887 | ₩61,879 | ₩61,879 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,621 | ₩62,220 | ₩56,180 | ₩62,220 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,348 | ₩59,463 | ₩56,093 | ₩59,226 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,614 | ₩52,830 | ₩48,743 | ₩51,691 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,812 | ₩57,755 | ₩49,118 | ₩49,118 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩52,026 | ₩54,294 | ₩51,356 | ₩53,366 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,757 | ₩47,738 | ₩44,221 | ₩47,403 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,643 | ₩48,643 | ₩46,197 | ₩46,639 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,876 | ₩47,889 | ₩41,876 | ₩46,757 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,601 | ₩53,601 | ₩46,026 | ₩47,805 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,535 | ₩60,535 | ₩55,209 | ₩55,745 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩63,048 | ₩66,529 | ₩59,229 | ₩59,966 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,927 | ₩66,465 | ₩58,559 | ₩65,326 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩55,108 | ₩56,984 | ₩50,753 | ₩56,314 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,798 | ₩62,344 | ₩54,974 | ₩55,879 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,349 | ₩63,919 | ₩51,859 | ₩63,470 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩47,102 | ₩49,480 | ₩46,432 | ₩46,432 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,433 | ₩54,036 | ₩50,720 | ₩51,021 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,619 | ₩52,040 | ₩50,184 | ₩52,040 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩48,140 | ₩49,514 | ₩47,269 | ₩47,269 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,844 | ₩51,423 | ₩48,743 | ₩50,164 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,750 | ₩56,750 | ₩49,782 | ₩49,782 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,668 | ₩56,616 | ₩53,266 | ₩56,408 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,859 | ₩52,261 | ₩48,877 | ₩51,108 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,299 | ₩48,743 | ₩45,299 | ₩48,609 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,169 | ₩48,576 | ₩43,886 | ₩45,651 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,532 | ₩53,969 | ₩46,532 | ₩48,646 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩47,135 | ₩47,135 | ₩45,594 | ₩45,949 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,321 | ₩46,080 | ₩44,321 | ₩45,738 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,284 | ₩50,284 | ₩43,919 | ₩44,522 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,261 | ₩54,974 | ₩51,222 | ₩52,261 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,926 | ₩51,088 | ₩47,537 | ₩49,986 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,624 | ₩52,160 | ₩48,609 | ₩52,160 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩58,157 | ₩60,133 | ₩48,375 | ₩48,375 | -16.82% | 2.3만 |
|---|